date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-11-28 11:00:00,28.25,28.26,28.2,28.26,94700.0,27.6623,27.6721,27.6133,27.6721,94700.0
2006-11-28 11:30:00,28.25,28.3,28.2,28.25,52900.0,27.6623,27.7113,27.6133,27.6623,52900.0
2006-11-28 12:00:00,28.25,28.28,28.25,28.26,64600.0,27.6623,27.6917,27.6623,27.6721,64600.0
2006-11-28 12:30:00,28.26,28.28,28.25,28.25,126200.0,27.6721,27.6917,27.6623,27.6623,126200.0
2006-11-28 13:00:00,28.25,28.27,28.25,28.26,95800.0,27.6623,27.6819,27.6623,27.6721,95800.0
2006-11-28 13:30:00,28.28,28.38,28.25,28.27,30800.0,27.6917,27.7896,27.6623,27.6819,30800.0
2006-11-28 14:00:00,28.26,28.38,28.26,28.36,26500.0,27.6721,27.7896,27.6721,27.77,26500.0
2006-11-28 14:30:00,28.35,28.36,28.3,28.3,26300.0,27.7602,27.77,27.7113,27.7113,26300.0
2006-11-28 15:00:00,28.3,28.31,28.27,28.3,109900.0,27.7113,27.721,27.6819,27.7113,109900.0
2006-11-28 15:30:00,28.3,28.37,28.3,28.31,125300.0,27.7113,27.7798,27.7113,27.721,125300.0
2006-11-29 09:30:00,28.31,28.95,28.31,28.85,194800.0,27.721,28.3477,27.721,28.2498,194800.0
2006-11-29 10:00:00,28.88,28.95,28.85,28.92,142300.0,28.2792,28.3477,28.2498,28.3184,142300.0
2006-11-29 10:30:00,28.87,28.93,28.8,28.93,182300.0,28.2694,28.3281,28.2009,28.3281,182300.0
2006-11-29 11:00:00,28.89,28.92,28.75,28.79,53200.0,28.289,28.3184,28.1519,28.1911,53200.0
2006-11-29 11:30:00,28.78,28.85,28.78,28.8,70900.0,28.1813,28.2498,28.1813,28.2009,70900.0
2006-11-29 12:00:00,28.8,28.85,28.75,28.8,70000.0,28.2009,28.2498,28.1519,28.2009,70000.0
2006-11-29 12:30:00,28.78,28.85,28.69,28.75,64200.0,28.1813,28.2498,28.0931,28.1519,64200.0
2006-11-29 13:00:00,28.75,28.89,28.75,28.82,54300.0,28.1519,28.289,28.1519,28.2204,54300.0
2006-11-29 13:30:00,28.77,28.85,28.77,28.79,17500.0,28.1715,28.2498,28.1715,28.1911,17500.0
2006-11-29 14:00:00,28.78,28.84,28.78,28.8,32700.0,28.1813,28.24,28.1813,28.2009,32700.0
2006-11-29 14:30:00,28.8,28.9,28.79,28.9,55300.0,28.2009,28.2988,28.1911,28.2988,55300.0
2006-11-29 15:00:00,28.93,28.94,28.82,28.84,50700.0,28.3281,28.3379,28.2204,28.24,50700.0
2006-11-29 15:30:00,28.84,29.25,28.82,29.05,162500.0,28.24,28.6415,28.2204,28.4456,162500.0
2006-11-30 09:30:00,29.15,29.18,28.9,29.02,67900.0,28.5436,28.5729,28.2988,28.4163,67900.0
2006-11-30 10:00:00,29.0,29.05,28.66,28.7,110500.0,28.3967,28.4456,28.0638,28.1029,110500.0
2006-11-30 10:30:00,28.76,29.0,28.76,28.96,68900.0,28.1617,28.3967,28.1617,28.3575,68900.0
2006-11-30 11:00:00,28.96,29.1,28.95,28.99,61700.0,28.3575,28.4946,28.3477,28.3869,61700.0
2006-11-30 11:30:00,28.99,29.05,28.9,29.0,42500.0,28.3869,28.4456,28.2988,28.3967,42500.0
2006-11-30 12:00:00,29.05,29.1,28.85,28.99,28600.0,28.4456,28.4946,28.2498,28.3869,28600.0
2006-11-30 12:30:00,28.96,28.99,28.9,28.94,29400.0,28.3575,28.3869,28.2988,28.3379,29400.0
2006-11-30 13:00:00,28.9,29.25,28.87,29.25,19000.0,28.2988,28.6415,28.2694,28.6415,19000.0
2006-11-30 13:30:00,29.29,29.29,29.0,29.23,62300.0,28.6807,28.6807,28.3967,28.6219,62300.0
2006-11-30 14:00:00,29.22,29.24,28.99,29.02,82700.0,28.6121,28.6317,28.3869,28.4163,82700.0
2006-11-30 14:30:00,29.1,29.15,29.02,29.11,63700.0,28.4946,28.5436,28.4163,28.5044,63700.0
2006-11-30 15:00:00,29.11,29.25,29.06,29.11,113700.0,28.5044,28.6415,28.4554,28.5044,113700.0
2006-11-30 15:30:00,29.11,29.3,29.05,29.3,79000.0,28.5044,28.6904,28.4456,28.6904,79000.0
2006-12-01 09:30:00,29.25,29.44,29.12,29.2,39800.0,28.6415,28.8275,28.5142,28.5925,39800.0
2006-12-01 10:00:00,29.2,29.44,29.16,29.21,71200.0,28.5925,28.8275,28.5534,28.6023,71200.0
2006-12-01 10:30:00,29.25,29.29,29.0,29.05,62800.0,28.6415,28.6807,28.3967,28.4456,62800.0
2006-12-01 11:00:00,29.06,29.24,29.06,29.21,79500.0,28.4554,28.6317,28.4554,28.6023,79500.0
2006-12-01 11:30:00,29.18,29.3,29.1,29.3,63800.0,28.5729,28.6904,28.4946,28.6904,63800.0
2006-12-01 12:00:00,29.26,29.29,29.1,29.2,77400.0,28.6513,28.6807,28.4946,28.5925,77400.0
2006-12-01 12:30:00,29.25,29.31,29.17,29.25,40700.0,28.6415,28.7002,28.5632,28.6415,40700.0
2006-12-01 13:00:00,29.21,29.4,29.2,29.39,31600.0,28.6023,28.7884,28.5925,28.7786,31600.0
2006-12-01 13:30:00,29.35,29.4,29.21,29.23,41900.0,28.7394,28.7884,28.6023,28.6219,41900.0
2006-12-01 14:00:00,29.23,29.4,29.22,29.35,58900.0,28.6219,28.7884,28.6121,28.7394,58900.0
2006-12-01 14:30:00,29.35,29.37,29.3,29.35,121900.0,28.7394,28.759,28.6904,28.7394,121900.0
2006-12-01 15:00:00,29.35,29.35,29.1,29.24,104300.0,28.7394,28.7394,28.4946,28.6317,104300.0
2006-12-01 15:30:00,29.27,29.35,29.19,29.3,131800.0,28.6611,28.7394,28.5827,28.6904,131800.0
2006-12-04 09:30:00,29.5,29.6,29.4,29.4,164100.0,28.8863,28.9842,28.7884,28.7884,164100.0
2006-12-04 10:00:00,29.43,29.73,29.35,29.66,118000.0,28.8177,29.1115,28.7394,29.043,118000.0
2006-12-04 10:30:00,29.67,29.7,29.55,29.65,40300.0,29.0528,29.0821,28.9352,29.0332,40300.0
2006-12-04 11:00:00,29.66,29.69,29.45,29.57,89000.0,29.043,29.0723,28.8373,28.9548,89000.0
2006-12-04 11:30:00,29.52,29.6,29.45,29.58,36800.0,28.9059,28.9842,28.8373,28.9646,36800.0
2006-12-04 12:00:00,29.59,29.7,29.5,29.65,57000.0,28.9744,29.0821,28.8863,29.0332,57000.0
2006-12-04 12:30:00,29.65,29.84,29.6,29.7,84600.0,29.0332,29.2192,28.9842,29.0821,84600.0
2006-12-04 13:00:00,29.78,29.85,29.67,29.83,29600.0,29.1605,29.229,29.0528,29.2094,29600.0
2006-12-04 13:30:00,29.82,29.86,29.71,29.72,40100.0,29.1996,29.2388,29.0919,29.1017,40100.0
2006-12-04 14:00:00,29.79,29.8,29.67,29.79,29500.0,29.1703,29.18,29.0528,29.1703,29500.0
2006-12-04 14:30:00,29.8,29.89,29.73,29.8,50500.0,29.18,29.2682,29.1115,29.18,50500.0
2006-12-04 15:00:00,29.84,29.84,29.78,29.8,43600.0,29.2192,29.2192,29.1605,29.18,43600.0
2006-12-04 15:30:00,29.83,29.84,29.72,29.8,81200.0,29.2094,29.2192,29.1017,29.18,81200.0
2006-12-05 09:30:00,29.9,30.1,29.8,30.01,124800.0,29.278,29.4738,29.18,29.3857,124800.0
2006-12-05 10:00:00,30.04,30.38,29.94,30.16,121300.0,29.4151,29.748,29.3171,29.5326,121300.0
2006-12-05 10:30:00,30.3,30.35,30.06,30.19,61200.0,29.6696,29.7186,29.4346,29.5619,61200.0
2006-12-05 11:00:00,30.13,30.19,29.94,30.05,66800.0,29.5032,29.5619,29.3171,29.4248,66800.0
2006-12-05 11:30:00,30.04,30.09,30.0,30.06,45700.0,29.4151,29.464,29.3759,29.4346,45700.0
2006-12-05 12:00:00,30.02,30.06,29.89,30.06,57300.0,29.3955,29.4346,29.2682,29.4346,57300.0
2006-12-05 12:30:00,30.09,30.09,29.92,29.93,26300.0,29.464,29.464,29.2976,29.3073,26300.0
2006-12-05 13:00:00,29.99,30.04,29.91,30.04,22700.0,29.3661,29.4151,29.2878,29.4151,22700.0
2006-12-05 13:30:00,30.04,30.04,29.96,30.0,34500.0,29.4151,29.4151,29.3367,29.3759,34500.0
2006-12-05 14:00:00,30.0,30.09,29.93,29.98,33900.0,29.3759,29.464,29.3073,29.3563,33900.0
2006-12-05 14:30:00,30.0,30.33,29.94,30.15,36900.0,29.3759,29.699,29.3171,29.5228,36900.0
2006-12-05 15:00:00,30.3,30.39,30.15,30.24,32300.0,29.6696,29.7578,29.5228,29.6109,32300.0
2006-12-05 15:30:00,30.24,30.44,30.17,30.26,74400.0,29.6109,29.8067,29.5423,29.6305,74400.0
2006-12-06 09:30:00,30.25,30.92,30.17,30.86,111200.0,29.6207,30.2767,29.5423,30.218,111200.0
2006-12-06 10:00:00,30.84,31.06,30.8,31.0,156300.0,30.1984,30.4138,30.1592,30.3551,156300.0
2006-12-06 10:30:00,31.0,31.0,30.67,30.9,80400.0,30.3551,30.3551,30.0319,30.2572,80400.0
2006-12-06 11:00:00,30.9,30.95,30.75,30.82,72200.0,30.2572,30.3061,30.1103,30.1788,72200.0
2006-12-06 11:30:00,30.89,31.0,30.8,30.96,71200.0,30.2474,30.3551,30.1592,30.3159,71200.0
2006-12-06 12:00:00,30.94,30.99,30.85,30.98,54600.0,30.2963,30.3453,30.2082,30.3355,54600.0
2006-12-06 12:30:00,30.98,31.0,30.91,30.96,38100.0,30.3355,30.3551,30.267,30.3159,38100.0
2006-12-06 13:00:00,30.96,31.0,30.91,31.0,27500.0,30.3159,30.3551,30.267,30.3551,27500.0
2006-12-06 13:30:00,31.0,31.02,30.89,31.0,65000.0,30.3551,30.3747,30.2474,30.3551,65000.0
2006-12-06 14:00:00,31.0,31.05,30.85,30.92,141400.0,30.3551,30.404,30.2082,30.2767,141400.0
2006-12-06 14:30:00,30.94,31.0,30.89,30.93,36900.0,30.2963,30.3551,30.2474,30.2865,36900.0
2006-12-06 15:00:00,30.92,30.95,30.65,30.68,58500.0,30.2767,30.3061,30.0124,30.0417,58500.0
2006-12-06 15:30:00,30.69,30.75,30.4,30.55,103900.0,30.0515,30.1103,29.7676,29.9144,103900.0
2006-12-07 09:30:00,30.5,30.74,30.46,30.5,64800.0,29.8655,30.1005,29.8263,29.8655,64800.0
2006-12-07 10:00:00,30.5,30.6,30.32,30.4,42100.0,29.8655,29.9634,29.6892,29.7676,42100.0
2006-12-07 10:30:00,30.4,30.4,30.05,30.19,57200.0,29.7676,29.7676,29.4248,29.5619,57200.0
2006-12-07 11:00:00,30.24,30.27,30.19,30.22,23200.0,29.6109,29.6403,29.5619,29.5913,23200.0
2006-12-07 11:30:00,30.25,30.43,30.14,30.3,31000.0,29.6207,29.7969,29.513,29.6696,31000.0
2006-12-07 12:00:00,30.3,30.38,30.15,30.25,16300.0,29.6696,29.748,29.5228,29.6207,16300.0
2006-12-07 12:30:00,30.26,30.34,30.25,30.25,7700.0,29.6305,29.7088,29.6207,29.6207,7700.0
2006-12-07 13:00:00,30.3,30.31,30.25,30.25,10700.0,29.6696,29.6794,29.6207,29.6207,10700.0
2006-12-07 13:30:00,30.25,30.34,30.25,30.25,52200.0,29.6207,29.7088,29.6207,29.6207,52200.0
2006-12-07 14:00:00,30.35,30.35,30.25,30.35,12200.0,29.7186,29.7186,29.6207,29.7186,12200.0
2006-12-07 14:30:00,30.26,30.35,30.26,30.31,9100.0,29.6305,29.7186,29.6305,29.6794,9100.0
2006-12-07 15:00:00,30.31,30.84,30.31,30.6,55200.0,29.6794,30.1984,29.6794,29.9634,55200.0
2006-12-07 15:30:00,30.65,30.9,30.58,30.88,48700.0,30.0124,30.2572,29.9438,30.2376,48700.0
2006-12-08 09:30:00,30.95,31.3,30.91,31.15,58200.0,30.3061,30.6488,30.267,30.502,58200.0
2006-12-08 10:00:00,31.15,31.64,31.02,31.19,77100.0,30.502,30.9818,30.3747,30.5411,77100.0
2006-12-08 10:30:00,31.03,31.25,31.03,31.2,35700.0,30.3845,30.5999,30.3845,30.5509,35700.0
2006-12-08 11:00:00,31.16,31.35,31.14,31.25,39300.0,30.5118,30.6978,30.4922,30.5999,39300.0
2006-12-08 11:30:00,31.25,31.29,31.15,31.28,47100.0,30.5999,30.639,30.502,30.6293,47100.0
2006-12-08 12:00:00,31.23,31.43,31.22,31.36,20800.0,30.5803,30.7761,30.5705,30.7076,20800.0
2006-12-08 12:30:00,31.3,31.34,31.22,31.24,16300.0,30.6488,30.688,30.5705,30.5901,16300.0
2006-12-08 13:00:00,31.35,31.36,31.07,31.08,41300.0,30.6978,30.7076,30.4236,30.4334,41300.0
2006-12-08 13:30:00,31.15,31.3,30.88,31.01,79900.0,30.502,30.6488,30.2376,30.3649,79900.0
2006-12-08 14:00:00,31.01,31.12,30.95,31.0,26500.0,30.3649,30.4726,30.3061,30.3551,26500.0
2006-12-08 14:30:00,31.01,31.1,30.98,31.0,18000.0,30.3649,30.453,30.3355,30.3551,18000.0
2006-12-08 15:00:00,30.97,31.15,30.95,31.0,13400.0,30.3257,30.502,30.3061,30.3551,13400.0
2006-12-08 15:30:00,31.06,31.15,30.97,31.02,38000.0,30.4138,30.502,30.3257,30.3747,38000.0
2006-12-11 09:30:00,31.28,31.49,31.2,31.44,18600.0,30.6293,30.8349,30.5509,30.7859,18600.0
2006-12-11 10:00:00,31.3,31.48,31.22,31.26,31800.0,30.6488,30.8251,30.5705,30.6097,31800.0
2006-12-11 10:30:00,31.26,31.3,31.1,31.16,99900.0,30.6097,30.6488,30.453,30.5118,99900.0
2006-12-11 11:00:00,31.16,31.19,31.1,31.1,163100.0,30.5118,30.5411,30.453,30.453,163100.0
2006-12-11 11:30:00,31.11,31.22,31.1,31.14,139300.0,30.4628,30.5705,30.453,30.4922,139300.0
2006-12-11 12:00:00,31.15,31.25,31.11,31.17,182600.0,30.502,30.5999,30.4628,30.5215,182600.0
2006-12-11 12:30:00,31.2,31.2,31.14,31.15,22700.0,30.5509,30.5509,30.4922,30.502,22700.0
2006-12-11 13:00:00,31.15,31.23,31.11,31.23,28700.0,30.502,30.5803,30.4628,30.5803,28700.0
2006-12-11 13:30:00,31.2,31.24,31.16,31.2,7800.0,30.5509,30.5901,30.5118,30.5509,7800.0
2006-12-11 14:00:00,31.21,31.4,31.2,31.4,72500.0,30.5607,30.7468,30.5509,30.7468,72500.0
2006-12-11 14:30:00,31.3,31.39,31.2,31.22,67500.0,30.6488,30.737,30.5509,30.5705,67500.0
2006-12-11 15:00:00,31.25,31.27,31.22,31.23,4900.0,30.5999,30.6195,30.5705,30.5803,4900.0
2006-12-11 15:30:00,31.25,31.36,31.16,31.25,59500.0,30.5999,30.7076,30.5118,30.5999,59500.0
2006-12-12 09:30:00,31.5,31.7,31.25,31.31,49200.0,30.8447,31.0405,30.5999,30.6586,49200.0
2006-12-12 10:00:00,31.38,31.38,31.15,31.22,26100.0,30.7272,30.7272,30.502,30.5705,26100.0
2006-12-12 10:30:00,31.25,31.37,31.2,31.22,8400.0,30.5999,30.7174,30.5509,30.5705,8400.0
2006-12-12 11:00:00,31.24,31.28,31.16,31.25,4500.0,30.5901,30.6293,30.5118,30.5999,4500.0
2006-12-12 11:30:00,31.22,31.3,31.15,31.24,8300.0,30.5705,30.6488,30.502,30.5901,8300.0
2006-12-12 12:00:00,31.25,31.3,31.17,31.23,87500.0,30.5999,30.6488,30.5215,30.5803,87500.0
2006-12-12 12:30:00,31.23,31.23,31.07,31.15,13000.0,30.5803,30.5803,30.4236,30.502,13000.0
2006-12-12 13:00:00,31.1,31.15,30.85,31.01,53300.0,30.453,30.502,30.2082,30.3649,53300.0
2006-12-12 13:30:00,31.05,31.14,31.01,31.01,5700.0,30.404,30.4922,30.3649,30.3649,5700.0
2006-12-12 14:00:00,31.01,31.1,31.0,31.07,19200.0,30.3649,30.453,30.3551,30.4236,19200.0
2006-12-12 14:30:00,31.02,31.05,30.98,30.98,6000.0,30.3747,30.404,30.3355,30.3355,6000.0
2006-12-12 15:00:00,31.09,31.19,30.97,31.19,40500.0,30.4432,30.5411,30.3257,30.5411,40500.0
2006-12-12 15:30:00,31.11,31.19,31.02,31.05,21700.0,30.4628,30.5411,30.3747,30.404,21700.0
2006-12-13 09:30:00,31.02,31.2,31.0,31.01,23300.0,30.3747,30.5509,30.3551,30.3649,23300.0
2006-12-13 10:00:00,31.01,31.03,30.98,31.03,86600.0,30.3649,30.3845,30.3355,30.3845,86600.0
2006-12-13 10:30:00,31.09,31.1,30.85,30.99,659100.0,30.4432,30.453,30.2082,30.3453,659100.0
2006-12-13 11:00:00,30.94,30.99,30.91,30.98,177500.0,30.2963,30.3453,30.267,30.3355,177500.0
2006-12-13 11:30:00,30.99,30.99,30.92,30.93,20000.0,30.3453,30.3453,30.2767,30.2865,20000.0
2006-12-13 12:00:00,30.93,30.99,30.92,30.92,57700.0,30.2865,30.3453,30.2767,30.2767,57700.0
2006-12-13 12:30:00,30.91,30.93,30.86,30.9,66800.0,30.267,30.2865,30.218,30.2572,66800.0
2006-12-13 13:00:00,30.91,30.94,30.85,30.85,8600.0,30.267,30.2963,30.2082,30.2082,8600.0
2006-12-13 13:30:00,30.91,30.93,30.86,30.89,11500.0,30.267,30.2865,30.218,30.2474,11500.0
2006-12-13 14:00:00,30.91,30.93,30.85,30.88,14500.0,30.267,30.2865,30.2082,30.2376,14500.0
2006-12-13 14:30:00,30.92,30.95,30.86,30.9,16300.0,30.2767,30.3061,30.218,30.2572,16300.0
2006-12-13 15:00:00,30.92,30.94,30.86,30.91,16300.0,30.2767,30.2963,30.218,30.267,16300.0
2006-12-13 15:30:00,30.92,30.99,30.88,30.99,11100.0,30.2767,30.3453,30.2376,30.3453,11100.0
2006-12-14 09:30:00,30.98,31.02,30.78,31.02,51900.0,30.3355,30.3747,30.1397,30.3747,51900.0
2006-12-14 10:00:00,31.05,31.05,30.95,30.95,33000.0,30.404,30.404,30.3061,30.3061,33000.0
2006-12-14 10:30:00,31.0,31.03,30.8,30.89,36400.0,30.3551,30.3845,30.1592,30.2474,36400.0
2006-12-14 11:00:00,30.9,31.0,30.8,30.9,175900.0,30.2572,30.3551,30.1592,30.2572,175900.0
2006-12-14 11:30:00,30.9,30.9,30.82,30.83,63300.0,30.2572,30.2572,30.1788,30.1886,63300.0
2006-12-14 12:00:00,30.89,30.9,30.76,30.76,76100.0,30.2474,30.2572,30.1201,30.1201,76100.0
2006-12-14 12:30:00,30.77,30.84,30.75,30.82,12500.0,30.1299,30.1984,30.1103,30.1788,12500.0
2006-12-14 13:00:00,30.8,30.89,30.76,30.76,14300.0,30.1592,30.2474,30.1201,30.1201,14300.0
2006-12-14 13:30:00,30.8,30.97,30.67,30.82,23200.0,30.1592,30.3257,30.0319,30.1788,23200.0
2006-12-14 14:00:00,30.83,30.94,30.63,30.81,23300.0,30.1886,30.2963,29.9928,30.169,23300.0
2006-12-14 14:30:00,30.8,30.86,30.69,30.78,111000.0,30.1592,30.218,30.0515,30.1397,111000.0
2006-12-14 15:00:00,30.7,30.81,30.61,30.67,104900.0,30.0613,30.169,29.9732,30.0319,104900.0
2006-12-14 15:30:00,30.67,30.8,30.62,30.66,162900.0,30.0319,30.1592,29.983,30.0222,162900.0
2006-12-15 09:30:00,30.55,30.75,30.5,30.57,64600.0,29.9144,30.1103,29.8655,29.934,64600.0
2006-12-15 10:00:00,30.51,30.57,30.15,30.15,147600.0,29.8753,29.934,29.5228,29.5228,147600.0
2006-12-15 10:30:00,30.15,30.39,29.5,30.2,135900.0,29.5228,29.7578,28.8863,29.5717,135900.0
2006-12-15 11:00:00,30.16,30.35,30.15,30.21,156500.0,29.5326,29.7186,29.5228,29.5815,156500.0
2006-12-15 11:30:00,30.3,30.33,30.19,30.2,103800.0,29.6696,29.699,29.5619,29.5717,103800.0
2006-12-15 12:00:00,30.2,30.33,30.2,30.23,70100.0,29.5717,29.699,29.5717,29.6011,70100.0
2006-12-15 12:30:00,30.25,30.32,30.22,30.29,89200.0,29.6207,29.6892,29.5913,29.6599,89200.0
2006-12-15 13:00:00,30.29,30.32,30.2,30.2,9500.0,29.6599,29.6892,29.5717,29.5717,9500.0
2006-12-15 13:30:00,30.25,30.35,30.2,30.25,186200.0,29.6207,29.7186,29.5717,29.6207,186200.0
2006-12-15 14:00:00,30.24,30.35,30.21,30.25,22200.0,29.6109,29.7186,29.5815,29.6207,22200.0
2006-12-15 14:30:00,30.25,30.34,30.21,30.26,104800.0,29.6207,29.7088,29.5815,29.6305,104800.0
2006-12-15 15:00:00,30.25,30.34,30.25,30.32,81800.0,29.6207,29.7088,29.6207,29.6892,81800.0
2006-12-15 15:30:00,30.3,30.74,30.3,30.52,712200.0,29.6696,30.1005,29.6696,29.8851,712200.0
2006-12-18 09:30:00,30.7,31.75,30.7,31.06,256000.0,30.0613,31.0895,30.0613,30.4138,256000.0
2006-12-18 10:00:00,31.08,31.19,31.0,31.12,130500.0,30.4334,30.5411,30.3551,30.4726,130500.0
2006-12-18 10:30:00,31.15,31.19,31.08,31.08,42500.0,30.502,30.5411,30.4334,30.4334,42500.0
2006-12-18 11:00:00,31.08,31.11,31.06,31.07,13600.0,30.4334,30.4628,30.4138,30.4236,13600.0
2006-12-18 11:30:00,31.07,31.08,30.94,30.96,107100.0,30.4236,30.4334,30.2963,30.3159,107100.0
2006-12-18 12:00:00,30.95,30.99,30.9,30.95,31700.0,30.3061,30.3453,30.2572,30.3061,31700.0
2006-12-18 12:30:00,30.96,30.96,30.9,30.91,16900.0,30.3159,30.3159,30.2572,30.267,16900.0
2006-12-18 13:00:00,30.91,30.99,30.89,30.91,128300.0,30.267,30.3453,30.2474,30.267,128300.0
2006-12-18 13:30:00,30.9,30.91,30.79,30.8,8700.0,30.2572,30.267,30.1495,30.1592,8700.0
2006-12-18 14:00:00,30.81,30.85,30.6,30.69,30000.0,30.169,30.2082,29.9634,30.0515,30000.0
2006-12-18 14:30:00,30.69,30.75,30.58,30.73,24700.0,30.0515,30.1103,29.9438,30.0907,24700.0
2006-12-18 15:00:00,30.8,30.89,30.73,30.85,30400.0,30.1592,30.2474,30.0907,30.2082,30400.0
2006-12-18 15:30:00,30.82,30.82,30.7,30.75,85400.0,30.1788,30.1788,30.0613,30.1103,85400.0
2006-12-19 09:30:00,30.7,31.0,30.69,31.0,74700.0,30.0613,30.3551,30.0515,30.3551,74700.0
2006-12-19 10:00:00,31.0,31.02,30.8,30.85,45900.0,30.3551,30.3747,30.1592,30.2082,45900.0
2006-12-19 10:30:00,30.88,30.95,30.85,30.92,29600.0,30.2376,30.3061,30.2082,30.2767,29600.0
2006-12-19 11:00:00,30.93,30.95,30.8,30.83,44700.0,30.2865,30.3061,30.1592,30.1886,44700.0
2006-12-19 11:30:00,30.81,30.92,30.8,30.85,16600.0,30.169,30.2767,30.1592,30.2082,16600.0
2006-12-19 12:00:00,30.85,30.87,30.8,30.8,13100.0,30.2082,30.2278,30.1592,30.1592,13100.0
2006-12-19 12:30:00,30.81,30.9,30.75,30.75,16800.0,30.169,30.2572,30.1103,30.1103,16800.0
2006-12-19 13:00:00,30.9,30.97,30.9,30.95,98300.0,30.2572,30.3257,30.2572,30.3061,98300.0
2006-12-19 13:30:00,30.91,30.98,30.91,30.96,91100.0,30.267,30.3355,30.267,30.3159,91100.0
2006-12-19 14:00:00,30.97,31.0,30.95,30.95,24400.0,30.3257,30.3551,30.3061,30.3061,24400.0
2006-12-19 14:30:00,30.95,31.0,30.95,30.97,73700.0,30.3061,30.3551,30.3061,30.3257,73700.0
2006-12-19 15:00:00,30.95,31.08,30.9,31.02,110300.0,30.3061,30.4334,30.2572,30.3747,110300.0
2006-12-19 15:30:00,31.03,31.09,30.95,30.99,47600.0,30.3845,30.4432,30.3061,30.3453,47600.0
2006-12-20 09:30:00,30.9,30.98,30.88,30.91,9200.0,30.2572,30.3355,30.2376,30.267,9200.0
2006-12-20 10:00:00,30.9,31.02,30.89,31.01,25400.0,30.2572,30.3747,30.2474,30.3649,25400.0
2006-12-20 10:30:00,31.01,31.09,31.0,31.01,23400.0,30.3649,30.4432,30.3551,30.3649,23400.0
2006-12-20 11:00:00,31.01,31.33,31.0,31.28,50700.0,30.3649,30.6782,30.3551,30.6293,50700.0
2006-12-20 11:30:00,31.28,31.3,31.0,31.14,51200.0,30.6293,30.6488,30.3551,30.4922,51200.0
2006-12-20 12:00:00,31.1,31.27,31.08,31.16,24200.0,30.453,30.6195,30.4334,30.5118,24200.0
2006-12-20 12:30:00,31.14,31.3,31.04,31.08,9700.0,30.4922,30.6488,30.3942,30.4334,9700.0
2006-12-20 13:00:00,31.09,31.11,31.0,31.11,34300.0,30.4432,30.4628,30.3551,30.4628,34300.0
2006-12-20 13:30:00,31.14,31.34,31.13,31.34,13800.0,30.4922,30.688,30.4824,30.688,13800.0
2006-12-20 14:00:00,31.39,31.45,31.26,31.3,12600.0,30.737,30.7957,30.6097,30.6488,12600.0
2006-12-20 14:30:00,31.28,31.39,31.27,31.3,22000.0,30.6293,30.737,30.6195,30.6488,22000.0
2006-12-20 15:00:00,31.29,31.33,31.25,31.31,12300.0,30.639,30.6782,30.5999,30.6586,12300.0
2006-12-20 15:30:00,31.33,31.44,31.25,31.26,28500.0,30.6782,30.7859,30.5999,30.6097,28500.0
2006-12-21 09:30:00,31.21,31.25,31.11,31.25,30600.0,30.5607,30.5999,30.4628,30.5999,30600.0
2006-12-21 10:00:00,31.22,31.29,31.19,31.25,13000.0,30.5705,30.639,30.5411,30.5999,13000.0
2006-12-21 10:30:00,31.2,31.29,31.2,31.29,22300.0,30.5509,30.639,30.5509,30.639,22300.0
2006-12-21 11:00:00,31.27,31.27,31.13,31.13,17000.0,30.6195,30.6195,30.4824,30.4824,17000.0
2006-12-21 11:30:00,31.11,31.26,31.11,31.24,27200.0,30.4628,30.6097,30.4628,30.5901,27200.0
2006-12-21 12:00:00,31.24,31.25,31.11,31.11,14000.0,30.5901,30.5999,30.4628,30.4628,14000.0
2006-12-21 12:30:00,31.12,31.19,31.05,31.19,128900.0,30.4726,30.5411,30.404,30.5411,128900.0
2006-12-21 13:00:00,31.2,31.22,31.06,31.14,58200.0,30.5509,30.5705,30.4138,30.4922,58200.0
2006-12-21 13:30:00,31.14,31.19,31.06,31.14,12100.0,30.4922,30.5411,30.4138,30.4922,12100.0
2006-12-21 14:00:00,31.15,31.25,31.09,31.17,21600.0,30.502,30.5999,30.4432,30.5215,21600.0
2006-12-21 14:30:00,31.23,31.25,31.11,31.24,24500.0,30.5803,30.5999,30.4628,30.5901,24500.0
2006-12-21 15:00:00,31.25,31.25,31.09,31.13,21600.0,30.5999,30.5999,30.4432,30.4824,21600.0
2006-12-21 15:30:00,31.15,31.25,31.15,31.21,11500.0,30.502,30.5999,30.502,30.5607,11500.0
2006-12-22 09:30:00,31.15,31.3,31.11,31.25,32800.0,30.502,30.6488,30.4628,30.5999,32800.0
2006-12-22 10:00:00,31.25,31.29,31.25,31.26,39400.0,30.5999,30.639,30.5999,30.6097,39400.0
2006-12-22 10:30:00,31.27,31.29,31.25,31.26,46700.0,30.6195,30.639,30.5999,30.6097,46700.0
2006-12-22 11:00:00,31.26,31.27,31.26,31.26,24300.0,30.6097,30.6195,30.6097,30.6097,24300.0
2006-12-22 11:30:00,31.26,31.26,31.25,31.26,29000.0,30.6097,30.6097,30.5999,30.6097,29000.0
2006-12-22 12:00:00,31.25,31.26,31.15,31.21,65800.0,30.5999,30.6097,30.502,30.5607,65800.0
2006-12-22 12:30:00,31.2,31.26,31.19,31.2,5700.0,30.5509,30.6097,30.5411,30.5509,5700.0
2006-12-22 13:00:00,31.2,31.22,31.16,31.17,29300.0,30.5509,30.5705,30.5118,30.5215,29300.0
2006-12-22 13:30:00,31.19,31.2,31.14,31.15,49600.0,30.5411,30.5509,30.4922,30.502,49600.0
2006-12-22 14:00:00,31.16,31.16,31.12,31.15,2500.0,30.5118,30.5118,30.4726,30.502,2500.0
2006-12-22 14:30:00,31.15,31.19,31.01,31.19,15700.0,30.502,30.5411,30.3649,30.5411,15700.0
2006-12-22 15:00:00,31.19,31.27,31.16,31.25,11500.0,30.5411,30.6195,30.5118,30.5999,11500.0
2006-12-22 15:30:00,31.25,31.38,31.23,31.34,26300.0,30.5999,30.7272,30.5803,30.688,26300.0
2006-12-26 09:30:00,31.26,31.34,31.16,31.16,12000.0,30.6097,30.688,30.5118,30.5118,12000.0
2006-12-26 10:00:00,31.17,31.18,31.02,31.08,14400.0,30.5215,30.5313,30.3747,30.4334,14400.0
2006-12-26 10:30:00,31.14,31.15,31.09,31.15,5100.0,30.4922,30.502,30.4432,30.502,5100.0
2006-12-26 11:00:00,31.14,31.14,31.05,31.12,5800.0,30.4922,30.4922,30.404,30.4726,5800.0
2006-12-26 11:30:00,31.14,31.15,31.04,31.07,7100.0,30.4922,30.502,30.3942,30.4236,7100.0
2006-12-26 12:00:00,31.08,31.12,31.05,31.12,4000.0,30.4334,30.4726,30.404,30.4726,4000.0
2006-12-26 12:30:00,31.12,31.21,31.07,31.2,22200.0,30.4726,30.5607,30.4236,30.5509,22200.0
2006-12-26 13:00:00,31.2,31.21,31.1,31.14,3500.0,30.5509,30.5607,30.453,30.4922,3500.0
2006-12-26 13:30:00,31.17,31.25,31.17,31.21,5300.0,30.5215,30.5999,30.5215,30.5607,5300.0
2006-12-26 14:00:00,31.19,31.25,31.19,31.25,13800.0,30.5411,30.5999,30.5411,30.5999,13800.0
2006-12-26 14:30:00,31.25,31.35,31.2,31.34,24000.0,30.5999,30.6978,30.5509,30.688,24000.0
2006-12-26 15:00:00,31.34,31.34,31.25,31.26,61000.0,30.688,30.688,30.5999,30.6097,61000.0
2006-12-26 15:30:00,31.26,31.33,31.19,31.19,9200.0,30.6097,30.6782,30.5411,30.5411,9200.0
2006-12-27 09:30:00,31.2,31.25,31.17,31.22,5100.0,30.5509,30.5999,30.5215,30.5705,5100.0
2006-12-27 10:00:00,31.22,31.26,31.2,31.26,14300.0,30.5705,30.6097,30.5509,30.6097,14300.0
2006-12-27 10:30:00,31.26,31.44,31.26,31.44,24400.0,30.6097,30.7859,30.6097,30.7859,24400.0
2006-12-27 11:00:00,31.44,31.45,31.29,31.45,15800.0,30.7859,30.7957,30.639,30.7957,15800.0
2006-12-27 11:30:00,31.45,31.53,31.45,31.5,18000.0,30.7957,30.8741,30.7957,30.8447,18000.0
2006-12-27 12:00:00,31.54,31.58,31.49,31.56,13800.0,30.8838,30.923,30.8349,30.9034,13800.0
2006-12-27 12:30:00,31.56,31.65,31.4,31.42,8100.0,30.9034,30.9916,30.7468,30.7663,8100.0
2006-12-27 13:00:00,31.41,31.58,31.39,31.52,8300.0,30.7566,30.923,30.737,30.8643,8300.0
2006-12-27 13:30:00,31.53,31.61,31.36,31.41,15000.0,30.8741,30.9524,30.7076,30.7566,15000.0
2006-12-27 14:00:00,31.41,31.6,31.39,31.57,11500.0,30.7566,30.9426,30.737,30.9132,11500.0
2006-12-27 14:30:00,31.57,31.59,31.47,31.52,8300.0,30.9132,30.9328,30.8153,30.8643,8300.0
2006-12-27 15:00:00,31.52,31.73,31.43,31.5,47800.0,30.8643,31.0699,30.7761,30.8447,47800.0
2006-12-27 15:30:00,31.51,31.63,31.46,31.49,10000.0,30.8545,30.972,30.8055,30.8349,10000.0
2006-12-28 09:30:00,31.41,31.59,31.41,31.55,6600.0,30.7566,30.9328,30.7566,30.8936,6600.0
2006-12-28 10:00:00,31.55,31.55,31.47,31.5,179800.0,30.8936,30.8936,30.8153,30.8447,179800.0
2006-12-28 10:30:00,31.51,31.57,31.35,31.57,18000.0,30.8545,30.9132,30.6978,30.9132,18000.0
2006-12-28 11:00:00,31.5,31.52,31.32,31.39,11400.0,30.8447,30.8643,30.6684,30.737,11400.0
2006-12-28 11:30:00,31.39,31.4,31.31,31.4,5300.0,30.737,30.7468,30.6586,30.7468,5300.0
2006-12-28 12:00:00,31.4,31.58,31.4,31.58,14900.0,30.7468,30.923,30.7468,30.923,14900.0
2006-12-28 12:30:00,31.59,32.35,31.59,32.35,65700.0,30.9328,31.677,30.9328,31.677,65700.0
2006-12-28 13:00:00,32.35,32.63,32.11,32.12,50700.0,31.677,31.9512,31.442,31.4518,50700.0
2006-12-28 13:30:00,32.12,32.32,32.12,32.15,24100.0,31.4518,31.6476,31.4518,31.4812,24100.0
2006-12-28 14:00:00,32.1,32.25,32.05,32.2,28000.0,31.4322,31.5791,31.3832,31.5301,28000.0
2006-12-28 14:30:00,32.17,32.22,32.05,32.1,15600.0,31.5007,31.5497,31.3832,31.4322,15600.0
2006-12-28 15:00:00,32.1,32.23,32.1,32.17,12400.0,31.4322,31.5595,31.4322,31.5007,12400.0
2006-12-28 15:30:00,32.2,32.28,32.08,32.22,23800.0,31.5301,31.6085,31.4126,31.5497,23800.0
2006-12-29 09:30:00,32.25,32.25,32.07,32.13,22300.0,31.5791,31.5791,31.4028,31.4616,22300.0
2006-12-29 10:00:00,32.13,32.3,32.13,32.27,18700.0,31.4616,31.628,31.4616,31.5987,18700.0
2006-12-29 10:30:00,32.28,32.45,32.28,32.33,33900.0,31.6085,31.7749,31.6085,31.6574,33900.0
2006-12-29 11:00:00,32.33,32.39,32.27,32.28,16500.0,31.6574,31.7162,31.5987,31.6085,16500.0
2006-12-29 11:30:00,32.28,32.57,32.28,32.52,13300.0,31.6085,31.8924,31.6085,31.8435,13300.0
2006-12-29 12:00:00,32.52,32.7,32.52,32.68,11300.0,31.8435,32.0197,31.8435,32.0001,11300.0
2006-12-29 12:30:00,32.68,32.75,32.67,32.7,33100.0,32.0001,32.0687,31.9903,32.0197,33100.0
2006-12-29 13:00:00,32.71,32.86,32.57,32.69,24400.0,32.0295,32.1764,31.8924,32.0099,24400.0
2006-12-29 13:30:00,32.65,32.85,32.65,32.82,42100.0,31.9708,32.1666,31.9708,32.1372,42100.0
2006-12-29 14:00:00,32.8,32.87,32.7,32.75,62600.0,32.1176,32.1862,32.0197,32.0687,62600.0
2006-12-29 14:30:00,32.75,32.95,32.73,32.95,38700.0,32.0687,32.2645,32.0491,32.2645,38700.0
2006-12-29 15:00:00,32.94,33.6,32.94,33.53,53400.0,32.2547,32.901,32.2547,32.8324,53400.0
2006-12-29 15:30:00,33.53,33.65,33.15,33.33,236700.0,32.8324,32.95,32.4604,32.6366,236700.0
2007-01-03 09:30:00,32.0,32.0,30.9,31.2,331100.0,31.3343,31.3343,30.2572,30.5509,331100.0
2007-01-03 10:00:00,31.24,31.29,31.0,31.0,281700.0,30.5901,30.639,30.3551,30.3551,281700.0
2007-01-03 10:30:00,31.04,31.59,31.03,31.46,348500.0,30.3942,30.9328,30.3845,30.8055,348500.0
2007-01-03 11:00:00,31.47,31.47,31.21,31.25,140600.0,30.8153,30.8153,30.5607,30.5999,140600.0
2007-01-03 11:30:00,31.24,31.3,31.21,31.3,173100.0,30.5901,30.6488,30.5607,30.6488,173100.0
2007-01-03 12:00:00,31.29,31.3,31.22,31.25,105700.0,30.639,30.6488,30.5705,30.5999,105700.0
2007-01-03 12:30:00,31.23,31.39,31.23,31.36,148100.0,30.5803,30.737,30.5803,30.7076,148100.0
2007-01-03 13:00:00,31.36,31.36,31.26,31.3,127800.0,30.7076,30.7076,30.6097,30.6488,127800.0
2007-01-03 13:30:00,31.27,31.35,31.27,31.28,39400.0,30.6195,30.6978,30.6195,30.6293,39400.0
2007-01-03 14:00:00,31.28,31.29,31.1,31.1,107800.0,30.6293,30.639,30.453,30.453,107800.0
2007-01-03 14:30:00,31.1,31.25,30.82,31.2,207700.0,30.453,30.5999,30.1788,30.5509,207700.0
2007-01-03 15:00:00,31.19,31.42,31.17,31.32,159700.0,30.5411,30.7663,30.5215,30.6684,159700.0
2007-01-03 15:30:00,31.32,31.49,31.25,31.25,212000.0,30.6684,30.8349,30.5999,30.5999,212000.0
2007-01-04 09:30:00,31.06,31.25,31.0,31.07,35200.0,30.4138,30.5999,30.3551,30.4236,35200.0
2007-01-04 10:00:00,31.08,31.16,30.95,31.15,77300.0,30.4334,30.5118,30.3061,30.502,77300.0
2007-01-04 10:30:00,31.12,31.12,30.29,30.64,99800.0,30.4726,30.4726,29.6599,30.0026,99800.0
2007-01-04 11:00:00,30.63,30.75,30.4,30.5,64900.0,29.9928,30.1103,29.7676,29.8655,64900.0
2007-01-04 11:30:00,30.45,30.65,30.31,30.55,67500.0,29.8165,30.0124,29.6794,29.9144,67500.0
2007-01-04 12:00:00,30.49,30.73,30.42,30.45,102600.0,29.8557,30.0907,29.7871,29.8165,102600.0
2007-01-04 12:30:00,30.4,30.59,30.38,30.55,69400.0,29.7676,29.9536,29.748,29.9144,69400.0
2007-01-04 13:00:00,30.55,30.59,30.33,30.38,80900.0,29.9144,29.9536,29.699,29.748,80900.0
2007-01-04 13:30:00,30.38,30.43,30.0,30.02,81200.0,29.748,29.7969,29.3759,29.3955,81200.0
2007-01-04 14:00:00,30.01,30.03,29.87,29.92,65800.0,29.3857,29.4053,29.2486,29.2976,65800.0
2007-01-04 14:30:00,29.92,30.33,29.92,30.19,66500.0,29.2976,29.699,29.2976,29.5619,66500.0
2007-01-04 15:00:00,30.2,30.31,29.95,30.27,123800.0,29.5717,29.6794,29.3269,29.6403,123800.0
2007-01-04 15:30:00,30.27,30.45,30.25,30.45,185100.0,29.6403,29.8165,29.6207,29.8165,185100.0
2007-01-05 09:30:00,30.5,30.5,30.25,30.36,22300.0,29.8655,29.8655,29.6207,29.7284,22300.0
2007-01-05 10:00:00,30.35,30.36,30.01,30.1,104900.0,29.7186,29.7284,29.3857,29.4738,104900.0
2007-01-05 10:30:00,30.11,30.19,30.1,30.12,28800.0,29.4836,29.5619,29.4738,29.4934,28800.0
2007-01-05 11:00:00,30.12,30.18,30.1,30.16,28600.0,29.4934,29.5521,29.4738,29.5326,28600.0
2007-01-05 11:30:00,30.17,30.17,30.07,30.11,59600.0,29.5423,29.5423,29.4444,29.4836,59600.0
2007-01-05 12:00:00,30.1,30.3,30.0,30.07,126500.0,29.4738,29.6696,29.3759,29.4444,126500.0
2007-01-05 12:30:00,30.04,30.04,29.9,29.95,83100.0,29.4151,29.4151,29.278,29.3269,83100.0
2007-01-05 13:00:00,29.96,30.02,29.95,30.0,23000.0,29.3367,29.3955,29.3269,29.3759,23000.0
2007-01-05 13:30:00,30.01,30.05,29.96,30.0,39900.0,29.3857,29.4248,29.3367,29.3759,39900.0
2007-01-05 14:00:00,29.96,30.15,29.69,30.07,65000.0,29.3367,29.5228,29.0723,29.4444,65000.0
2007-01-05 14:30:00,30.07,30.17,30.06,30.09,39500.0,29.4444,29.5423,29.4346,29.464,39500.0
2007-01-05 15:00:00,30.09,30.12,30.01,30.04,49200.0,29.464,29.4934,29.3857,29.4151,49200.0
2007-01-05 15:30:00,30.05,30.08,29.91,29.96,58200.0,29.4248,29.4542,29.2878,29.3367,58200.0
2007-01-08 09:30:00,29.9,30.1,29.85,29.95,174600.0,29.278,29.4738,29.229,29.3269,174600.0
2007-01-08 10:00:00,29.95,29.95,29.72,29.72,26800.0,29.3269,29.3269,29.1017,29.1017,26800.0
2007-01-08 10:30:00,29.69,29.9,29.65,29.83,22900.0,29.0723,29.278,29.0332,29.2094,22900.0
2007-01-08 11:00:00,29.82,29.85,29.75,29.79,36300.0,29.1996,29.229,29.1311,29.1703,36300.0
2007-01-08 11:30:00,29.78,29.9,29.75,29.8,83100.0,29.1605,29.278,29.1311,29.18,83100.0
2007-01-08 12:00:00,29.77,29.96,29.76,29.96,168600.0,29.1507,29.3367,29.1409,29.3367,168600.0
2007-01-08 12:30:00,29.96,30.5,29.94,29.98,328600.0,29.3367,29.8655,29.3171,29.3563,328600.0
2007-01-08 13:00:00,29.98,30.0,29.73,29.84,63500.0,29.3563,29.3759,29.1115,29.2192,63500.0
2007-01-08 13:30:00,29.84,29.93,29.84,29.85,37600.0,29.2192,29.3073,29.2192,29.229,37600.0
2007-01-08 14:00:00,29.85,29.95,29.84,29.94,38200.0,29.229,29.3269,29.2192,29.3171,38200.0
2007-01-08 14:30:00,29.93,29.93,29.24,29.69,75400.0,29.3073,29.3073,28.6317,29.0723,75400.0
2007-01-08 15:00:00,29.69,29.96,29.66,29.9,122400.0,29.0723,29.3367,29.043,29.278,122400.0
2007-01-08 15:30:00,29.9,30.0,29.82,29.98,161300.0,29.278,29.3759,29.1996,29.3563,161300.0
2007-01-09 09:30:00,29.9,29.99,29.88,29.99,125800.0,29.278,29.3661,29.2584,29.3661,125800.0
2007-01-09 10:00:00,29.98,30.06,29.95,29.97,63800.0,29.3563,29.4346,29.3269,29.3465,63800.0
2007-01-09 10:30:00,29.97,30.04,29.95,29.95,64000.0,29.3465,29.4151,29.3269,29.3269,64000.0
2007-01-09 11:00:00,29.98,30.04,29.95,29.96,131500.0,29.3563,29.4151,29.3269,29.3367,131500.0
2007-01-09 11:30:00,29.96,30.0,29.89,30.0,107300.0,29.3367,29.3759,29.2682,29.3759,107300.0
2007-01-09 12:00:00,30.0,30.02,29.95,29.96,50800.0,29.3759,29.3955,29.3269,29.3367,50800.0
2007-01-09 12:30:00,29.96,30.0,29.95,29.97,10800.0,29.3367,29.3759,29.3269,29.3465,10800.0
2007-01-09 13:00:00,29.97,30.0,29.97,29.98,58400.0,29.3465,29.3759,29.3465,29.3563,58400.0
2007-01-09 13:30:00,30.0,30.02,29.96,29.96,58300.0,29.3759,29.3955,29.3367,29.3367,58300.0
2007-01-09 14:00:00,29.97,30.0,29.95,30.0,56700.0,29.3465,29.3759,29.3269,29.3759,56700.0
2007-01-09 14:30:00,29.98,30.2,29.95,30.0,16100.0,29.3563,29.5717,29.3269,29.3759,16100.0
2007-01-09 15:00:00,29.99,30.04,29.99,30.01,13300.0,29.3661,29.4151,29.3661,29.3857,13300.0
2007-01-09 15:30:00,30.0,30.03,29.97,30.0,66400.0,29.3759,29.4053,29.3465,29.3759,66400.0
2007-01-10 09:30:00,30.14,30.14,29.91,29.99,14900.0,29.513,29.513,29.2878,29.3661,14900.0
2007-01-10 10:00:00,29.98,30.01,29.95,29.95,4400.0,29.3563,29.3857,29.3269,29.3269,4400.0
2007-01-10 10:30:00,29.95,30.01,29.95,30.0,17300.0,29.3269,29.3857,29.3269,29.3759,17300.0
2007-01-10 11:00:00,30.0,30.03,30.0,30.03,5100.0,29.3759,29.4053,29.3759,29.4053,5100.0
2007-01-10 11:30:00,30.02,30.04,30.0,30.04,1100.0,29.3955,29.4151,29.3759,29.4151,1100.0
2007-01-10 12:00:00,30.01,30.05,30.01,30.01,27000.0,29.3857,29.4248,29.3857,29.3857,27000.0
2007-01-10 12:30:00,30.05,30.05,30.01,30.03,3400.0,29.4248,29.4248,29.3857,29.4053,3400.0
2007-01-10 13:00:00,30.01,30.09,30.0,30.09,11100.0,29.3857,29.464,29.3759,29.464,11100.0
2007-01-10 13:30:00,30.09,30.14,30.06,30.1,74600.0,29.464,29.513,29.4346,29.4738,74600.0
2007-01-10 14:00:00,30.12,30.14,30.06,30.06,4700.0,29.4934,29.513,29.4346,29.4346,4700.0
2007-01-10 14:30:00,30.05,30.13,30.0,30.1,26600.0,29.4248,29.5032,29.3759,29.4738,26600.0
2007-01-10 15:00:00,30.13,30.14,30.02,30.12,20500.0,29.5032,29.513,29.3955,29.4934,20500.0
2007-01-10 15:30:00,30.11,30.3,30.07,30.07,75600.0,29.4836,29.6696,29.4444,29.4444,75600.0
2007-01-11 09:30:00,30.32,30.44,30.15,30.44,19900.0,29.6892,29.8067,29.5228,29.8067,19900.0
2007-01-11 10:00:00,30.44,30.87,30.39,30.79,25000.0,29.8067,30.2278,29.7578,30.1495,25000.0
2007-01-11 10:30:00,30.82,30.87,30.51,30.67,13300.0,30.1788,30.2278,29.8753,30.0319,13300.0
2007-01-11 11:00:00,30.67,30.79,30.42,30.71,21000.0,30.0319,30.1495,29.7871,30.0711,21000.0
2007-01-11 11:30:00,30.72,30.76,30.59,30.62,17100.0,30.0809,30.1201,29.9536,29.983,17100.0
2007-01-11 12:00:00,30.7,31.05,30.7,30.9,20500.0,30.0613,30.404,30.0613,30.2572,20500.0
2007-01-11 12:30:00,30.82,30.94,30.72,30.77,74800.0,30.1788,30.2963,30.0809,30.1299,74800.0
2007-01-11 13:00:00,30.78,30.78,30.6,30.6,7200.0,30.1397,30.1397,29.9634,29.9634,7200.0
2007-01-11 13:30:00,30.6,30.67,30.54,30.57,7900.0,29.9634,30.0319,29.9047,29.934,7900.0
2007-01-11 14:00:00,30.54,30.65,30.41,30.53,24800.0,29.9047,30.0124,29.7774,29.8949,24800.0
2007-01-11 14:30:00,30.5,30.73,30.45,30.54,66400.0,29.8655,30.0907,29.8165,29.9047,66400.0
2007-01-11 15:00:00,30.54,30.73,30.51,30.65,21900.0,29.9047,30.0907,29.8753,30.0124,21900.0
2007-01-11 15:30:00,30.63,30.75,30.38,30.61,66900.0,29.9928,30.1103,29.748,29.9732,66900.0
2007-01-12 09:30:00,30.93,32.0,30.93,31.7,81800.0,30.2865,31.3343,30.2865,31.0405,81800.0
2007-01-12 10:00:00,31.73,32.48,31.5,32.08,159100.0,31.0699,31.8043,30.8447,31.4126,159100.0
2007-01-12 10:30:00,32.0,32.01,31.63,31.81,57100.0,31.3343,31.3441,30.972,31.1482,57100.0
2007-01-12 11:00:00,31.84,31.84,31.02,31.13,27500.0,31.1776,31.1776,30.3747,30.4824,27500.0
2007-01-12 11:30:00,31.13,31.49,31.07,31.44,31200.0,30.4824,30.8349,30.4236,30.7859,31200.0
2007-01-12 12:00:00,31.39,31.44,31.27,31.34,7100.0,30.737,30.7859,30.6195,30.688,7100.0
2007-01-12 12:30:00,31.3,31.35,31.15,31.25,15000.0,30.6488,30.6978,30.502,30.5999,15000.0
2007-01-12 13:00:00,31.27,31.42,31.15,31.34,18000.0,30.6195,30.7663,30.502,30.688,18000.0
2007-01-12 13:30:00,31.39,31.5,31.34,31.49,18300.0,30.737,30.8447,30.688,30.8349,18300.0
2007-01-12 14:00:00,31.49,31.68,31.36,31.5,22500.0,30.8349,31.0209,30.7076,30.8447,22500.0
2007-01-12 14:30:00,31.51,31.6,31.4,31.5,32500.0,30.8545,30.9426,30.7468,30.8447,32500.0
2007-01-12 15:00:00,31.46,31.46,31.21,31.3,16300.0,30.8055,30.8055,30.5607,30.6488,16300.0
2007-01-12 15:30:00,31.3,31.43,31.19,31.2,42500.0,30.6488,30.7761,30.5411,30.5509,42500.0
2007-01-16 09:30:00,31.3,31.48,31.0,31.41,20600.0,30.6488,30.8251,30.3551,30.7566,20600.0
2007-01-16 10:00:00,31.39,31.54,31.32,31.46,113200.0,30.737,30.8838,30.6684,30.8055,113200.0
2007-01-16 10:30:00,31.46,31.47,30.7,31.09,39100.0,30.8055,30.8153,30.0613,30.4432,39100.0
2007-01-16 11:00:00,31.06,31.14,30.91,31.09,40700.0,30.4138,30.4922,30.267,30.4432,40700.0
2007-01-16 11:30:00,31.08,31.18,30.81,31.06,40600.0,30.4334,30.5313,30.169,30.4138,40600.0
2007-01-16 12:00:00,31.06,31.06,30.76,30.9,16500.0,30.4138,30.4138,30.1201,30.2572,16500.0
2007-01-16 12:30:00,30.85,30.95,30.74,30.74,13000.0,30.2082,30.3061,30.1005,30.1005,13000.0
2007-01-16 13:00:00,30.75,30.76,30.6,30.75,11700.0,30.1103,30.1201,29.9634,30.1103,11700.0
2007-01-16 13:30:00,30.75,30.8,30.56,30.68,40200.0,30.1103,30.1592,29.9242,30.0417,40200.0
2007-01-16 14:00:00,30.69,30.74,30.67,30.69,16400.0,30.0515,30.1005,30.0319,30.0515,16400.0
2007-01-16 14:30:00,30.69,30.75,30.5,30.66,21300.0,30.0515,30.1103,29.8655,30.0222,21300.0
2007-01-16 15:00:00,30.66,30.72,30.57,30.6,47200.0,30.0222,30.0809,29.934,29.9634,47200.0
2007-01-16 15:30:00,30.62,30.86,30.62,30.84,47600.0,29.983,30.218,29.983,30.1984,47600.0
2007-01-17 09:30:00,31.0,31.1,30.7,30.81,9300.0,30.3551,30.453,30.0613,30.169,9300.0
2007-01-17 10:00:00,30.82,30.89,30.6,30.6,31700.0,30.1788,30.2474,29.9634,29.9634,31700.0
2007-01-17 10:30:00,30.58,30.75,30.58,30.65,18500.0,29.9438,30.1103,29.9438,30.0124,18500.0
2007-01-17 11:00:00,30.63,30.67,30.6,30.64,60700.0,29.9928,30.0319,29.9634,30.0026,60700.0
2007-01-17 11:30:00,30.64,30.89,30.6,30.82,39000.0,30.0026,30.2474,29.9634,30.1788,39000.0
2007-01-17 12:00:00,30.79,30.89,30.72,30.75,50500.0,30.1495,30.2474,30.0809,30.1103,50500.0
2007-01-17 12:30:00,30.75,31.02,30.74,31.02,57800.0,30.1103,30.3747,30.1005,30.3747,57800.0
2007-01-17 13:00:00,31.07,31.43,30.86,30.92,14500.0,30.4236,30.7761,30.218,30.2767,14500.0
2007-01-17 13:30:00,30.91,30.99,30.88,30.9,57300.0,30.267,30.3453,30.2376,30.2572,57300.0
2007-01-17 14:00:00,30.89,30.9,30.81,30.87,14600.0,30.2474,30.2572,30.169,30.2278,14600.0
2007-01-17 14:30:00,30.88,30.95,30.84,30.89,12500.0,30.2376,30.3061,30.1984,30.2474,12500.0
2007-01-17 15:00:00,30.9,31.06,30.4,30.84,39300.0,30.2572,30.4138,29.7676,30.1984,39300.0
2007-01-17 15:30:00,30.85,31.01,30.8,30.88,52200.0,30.2082,30.3649,30.1592,30.2376,52200.0
2007-01-18 09:30:00,30.81,31.0,30.8,30.86,4000.0,30.169,30.3551,30.1592,30.218,4000.0
2007-01-18 10:00:00,30.86,30.96,30.8,30.88,79000.0,30.218,30.3159,30.1592,30.2376,79000.0
2007-01-18 10:30:00,30.88,30.88,30.55,30.57,32300.0,30.2376,30.2376,29.9144,29.934,32300.0
2007-01-18 11:00:00,30.57,30.57,30.47,30.47,8600.0,29.934,29.934,29.8361,29.8361,8600.0
2007-01-18 11:30:00,30.48,30.61,30.05,30.07,24800.0,29.8459,29.9732,29.4248,29.4444,24800.0
2007-01-18 12:00:00,30.09,30.22,30.07,30.15,7300.0,29.464,29.5913,29.4444,29.5228,7300.0
2007-01-18 12:30:00,30.14,30.34,30.14,30.23,6200.0,29.513,29.7088,29.513,29.6011,6200.0
2007-01-18 13:00:00,30.25,30.25,30.2,30.23,4000.0,29.6207,29.6207,29.5717,29.6011,4000.0
2007-01-18 13:30:00,30.21,30.24,30.11,30.15,11700.0,29.5815,29.6109,29.4836,29.5228,11700.0
2007-01-18 14:00:00,30.12,30.26,30.1,30.21,17900.0,29.4934,29.6305,29.4738,29.5815,17900.0
2007-01-18 14:30:00,30.22,30.38,30.2,30.37,14500.0,29.5913,29.748,29.5717,29.7382,14500.0
2007-01-18 15:00:00,30.4,30.4,30.28,30.36,8100.0,29.7676,29.7676,29.6501,29.7284,8100.0
2007-01-18 15:30:00,30.37,30.51,30.24,30.29,45100.0,29.7382,29.8753,29.6109,29.6599,45100.0
2007-01-19 09:30:00,30.2,30.52,30.2,30.41,17600.0,29.5717,29.8851,29.5717,29.7774,17600.0
2007-01-19 10:00:00,30.38,30.6,30.11,30.15,140800.0,29.748,29.9634,29.4836,29.5228,140800.0
2007-01-19 10:30:00,30.12,30.2,30.04,30.13,41900.0,29.4934,29.5717,29.4151,29.5032,41900.0
2007-01-19 11:00:00,30.12,30.15,30.06,30.11,67700.0,29.4934,29.5228,29.4346,29.4836,67700.0
2007-01-19 11:30:00,30.1,30.15,30.06,30.14,76600.0,29.4738,29.5228,29.4346,29.513,76600.0
2007-01-19 12:00:00,30.09,30.14,30.09,30.09,22100.0,29.464,29.513,29.464,29.464,22100.0
2007-01-19 12:30:00,30.1,30.14,30.05,30.08,39900.0,29.4738,29.513,29.4248,29.4542,39900.0
2007-01-19 13:00:00,30.09,30.28,30.09,30.16,56300.0,29.464,29.6501,29.464,29.5326,56300.0
2007-01-19 13:30:00,30.16,30.42,30.15,30.42,12100.0,29.5326,29.7871,29.5228,29.7871,12100.0
2007-01-19 14:00:00,30.41,30.68,30.34,30.4,11200.0,29.7774,30.0417,29.7088,29.7676,11200.0
2007-01-19 14:30:00,30.43,30.73,30.29,30.29,9700.0,29.7969,30.0907,29.6599,29.6599,9700.0
2007-01-19 15:00:00,30.29,30.52,30.21,30.38,7700.0,29.6599,29.8851,29.5815,29.748,7700.0
2007-01-19 15:30:00,30.36,30.49,30.16,30.35,63000.0,29.7284,29.8557,29.5326,29.7186,63000.0
2007-01-22 09:30:00,30.23,30.45,30.11,30.11,16900.0,29.6011,29.8165,29.4836,29.4836,16900.0
2007-01-22 10:00:00,30.11,30.11,29.98,30.0,89000.0,29.4836,29.4836,29.3563,29.3759,89000.0
2007-01-22 10:30:00,30.0,30.1,29.89,30.0,34100.0,29.3759,29.4738,29.2682,29.3759,34100.0
2007-01-22 11:00:00,29.98,30.04,29.92,29.98,54300.0,29.3563,29.4151,29.2976,29.3563,54300.0
2007-01-22 11:30:00,29.98,30.0,29.93,30.0,5100.0,29.3563,29.3759,29.3073,29.3759,5100.0
2007-01-22 12:00:00,30.0,30.0,29.94,29.94,42200.0,29.3759,29.3759,29.3171,29.3171,42200.0
2007-01-22 12:30:00,29.98,29.98,29.86,29.94,9500.0,29.3563,29.3563,29.2388,29.3171,9500.0
2007-01-22 13:00:00,29.96,29.97,29.87,29.88,34100.0,29.3367,29.3465,29.2486,29.2584,34100.0
2007-01-22 13:30:00,29.86,29.86,29.35,29.56,18000.0,29.2388,29.2388,28.7394,28.945,18000.0
2007-01-22 14:00:00,29.56,29.85,29.4,29.58,32300.0,28.945,29.229,28.7884,28.9646,32300.0
2007-01-22 14:30:00,29.58,29.7,29.54,29.68,11100.0,28.9646,29.0821,28.9255,29.0625,11100.0
2007-01-22 15:00:00,29.68,29.91,29.57,29.6,24000.0,29.0625,29.2878,28.9548,28.9842,24000.0
2007-01-22 15:30:00,29.6,29.71,29.5,29.7,46400.0,28.9842,29.0919,28.8863,29.0821,46400.0
2007-01-23 09:30:00,29.55,29.7,29.47,29.65,24600.0,28.9352,29.0821,28.8569,29.0332,24600.0
2007-01-23 10:00:00,29.61,30.1,29.54,29.87,84900.0,28.994,29.4738,28.9255,29.2486,84900.0
2007-01-23 10:30:00,29.88,29.97,29.75,29.8,20500.0,29.2584,29.3465,29.1311,29.18,20500.0
2007-01-23 11:00:00,29.76,29.86,29.76,29.83,5700.0,29.1409,29.2388,29.1409,29.2094,5700.0
2007-01-23 11:30:00,29.85,29.86,29.75,29.79,10300.0,29.229,29.2388,29.1311,29.1703,10300.0
2007-01-23 12:00:00,29.8,29.85,29.72,29.8,42200.0,29.18,29.229,29.1017,29.18,42200.0
2007-01-23 12:30:00,29.8,29.89,29.76,29.87,6400.0,29.18,29.2682,29.1409,29.2486,6400.0
2007-01-23 13:00:00,29.89,29.89,29.77,29.86,7300.0,29.2682,29.2682,29.1507,29.2388,7300.0
2007-01-23 13:30:00,29.8,29.9,29.76,29.83,44100.0,29.18,29.278,29.1409,29.2094,44100.0
2007-01-23 14:00:00,29.8,29.89,29.76,29.8,26500.0,29.18,29.2682,29.1409,29.18,26500.0
2007-01-23 14:30:00,29.81,30.02,29.79,29.98,31400.0,29.1898,29.3955,29.1703,29.3563,31400.0
2007-01-23 15:00:00,30.0,30.05,29.96,30.05,30100.0,29.3759,29.4248,29.3367,29.4248,30100.0
2007-01-23 15:30:00,30.05,30.14,30.0,30.08,30900.0,29.4248,29.513,29.3759,29.4542,30900.0
2007-01-24 09:30:00,30.3,30.45,30.1,30.17,11600.0,29.6696,29.8165,29.4738,29.5423,11600.0
2007-01-24 10:00:00,30.12,30.32,30.01,30.11,146000.0,29.4934,29.6892,29.3857,29.4836,146000.0
2007-01-24 10:30:00,30.12,30.16,30.06,30.06,14100.0,29.4934,29.5326,29.4346,29.4346,14100.0
2007-01-24 11:00:00,30.05,30.06,29.85,29.87,23800.0,29.4248,29.4346,29.229,29.2486,23800.0
2007-01-24 11:30:00,29.88,30.0,29.76,29.83,30400.0,29.2584,29.3759,29.1409,29.2094,30400.0
2007-01-24 12:00:00,29.9,29.95,29.8,29.9,31900.0,29.278,29.3269,29.18,29.278,31900.0
2007-01-24 12:30:00,29.95,30.04,29.89,29.91,13900.0,29.3269,29.4151,29.2682,29.2878,13900.0
2007-01-24 13:00:00,29.91,30.04,29.86,29.96,39100.0,29.2878,29.4151,29.2388,29.3367,39100.0
2007-01-24 13:30:00,29.95,30.04,29.9,30.04,50000.0,29.3269,29.4151,29.278,29.4151,50000.0
2007-01-24 14:00:00,30.03,30.06,30.03,30.04,2100.0,29.4053,29.4346,29.4053,29.4151,2100.0
2007-01-24 14:30:00,30.0,30.06,29.95,30.04,7100.0,29.3759,29.4346,29.3269,29.4151,7100.0
2007-01-24 15:00:00,30.04,30.14,29.9,29.92,70300.0,29.4151,29.513,29.278,29.2976,70300.0
2007-01-24 15:30:00,29.9,30.05,29.89,30.02,16900.0,29.278,29.4248,29.2682,29.3955,16900.0
2007-01-25 09:30:00,30.15,30.44,30.0,30.08,50900.0,29.5228,29.8067,29.3759,29.4542,50900.0
2007-01-25 10:00:00,30.11,30.19,29.69,29.71,20800.0,29.4836,29.5619,29.0723,29.0919,20800.0
2007-01-25 10:30:00,29.7,29.82,29.23,29.45,56800.0,29.0821,29.1996,28.6219,28.8373,56800.0
2007-01-25 11:00:00,29.45,29.55,29.45,29.45,64300.0,28.8373,28.9352,28.8373,28.8373,64300.0
2007-01-25 11:30:00,29.45,29.5,29.4,29.48,27700.0,28.8373,28.8863,28.7884,28.8667,27700.0
2007-01-25 12:00:00,29.49,29.53,29.45,29.48,209400.0,28.8765,28.9157,28.8373,28.8667,209400.0
2007-01-25 12:30:00,29.49,29.86,29.47,29.81,27200.0,28.8765,29.2388,28.8569,29.1898,27200.0
2007-01-25 13:00:00,29.77,29.77,29.58,29.6,5400.0,29.1507,29.1507,28.9646,28.9842,5400.0
2007-01-25 13:30:00,29.6,29.62,29.57,29.61,13900.0,28.9842,29.0038,28.9548,28.994,13900.0
2007-01-25 14:00:00,29.56,29.61,29.44,29.5,69000.0,28.945,28.994,28.8275,28.8863,69000.0
2007-01-25 14:30:00,29.5,29.5,29.35,29.47,86000.0,28.8863,28.8863,28.7394,28.8569,86000.0
2007-01-25 15:00:00,29.47,29.49,29.35,29.41,85700.0,28.8569,28.8765,28.7394,28.7982,85700.0
2007-01-25 15:30:00,29.41,29.41,29.27,29.39,117600.0,28.7982,28.7982,28.6611,28.7786,117600.0
2007-01-26 09:30:00,29.3,29.33,28.3,28.3,54100.0,28.6904,28.7198,27.7113,27.7113,54100.0
2007-01-26 10:00:00,28.38,29.13,28.38,28.95,388700.0,27.7896,28.524,27.7896,28.3477,388700.0
2007-01-26 10:30:00,28.86,29.1,28.8,28.99,65200.0,28.2596,28.4946,28.2009,28.3869,65200.0
2007-01-26 11:00:00,29.01,29.04,28.95,28.96,149400.0,28.4065,28.4359,28.3477,28.3575,149400.0
2007-01-26 11:30:00,28.95,29.01,28.85,28.92,57100.0,28.3477,28.4065,28.2498,28.3184,57100.0
2007-01-26 12:00:00,28.93,29.08,28.93,29.05,7200.0,28.3281,28.475,28.3281,28.4456,7200.0
2007-01-26 12:30:00,29.05,29.15,29.04,29.13,7300.0,28.4456,28.5436,28.4359,28.524,7300.0
2007-01-26 13:00:00,29.14,29.18,29.09,29.09,20100.0,28.5338,28.5729,28.4848,28.4848,20100.0
2007-01-26 13:30:00,29.08,29.08,28.95,28.95,122300.0,28.475,28.475,28.3477,28.3477,122300.0
2007-01-26 14:00:00,28.99,29.06,28.96,29.06,64100.0,28.3869,28.4554,28.3575,28.4554,64100.0
2007-01-26 14:30:00,29.04,29.04,29.0,29.01,2900.0,28.4359,28.4359,28.3967,28.4065,2900.0
2007-01-26 15:00:00,29.0,29.03,28.99,29.01,58500.0,28.3967,28.4261,28.3869,28.4065,58500.0
2007-01-26 15:30:00,28.99,29.1,28.9,29.04,30500.0,28.3869,28.4946,28.2988,28.4359,30500.0
2007-01-29 09:30:00,28.95,29.12,28.87,28.9,11200.0,28.3477,28.5142,28.2694,28.2988,11200.0
2007-01-29 10:00:00,28.9,28.9,28.55,28.64,103200.0,28.2988,28.2988,27.9561,28.0442,103200.0
2007-01-29 10:30:00,28.63,28.71,28.57,28.69,62000.0,28.0344,28.1127,27.9756,28.0931,62000.0
2007-01-29 11:00:00,28.69,28.85,28.69,28.78,35700.0,28.0931,28.2498,28.0931,28.1813,35700.0
2007-01-29 11:30:00,28.77,28.83,28.73,28.74,22600.0,28.1715,28.2302,28.1323,28.1421,22600.0
2007-01-29 12:00:00,28.75,28.85,28.73,28.79,13500.0,28.1519,28.2498,28.1323,28.1911,13500.0
2007-01-29 12:30:00,28.82,28.99,28.82,28.96,5100.0,28.2204,28.3869,28.2204,28.3575,5100.0
2007-01-29 13:00:00,28.97,29.08,28.87,29.04,15100.0,28.3673,28.475,28.2694,28.4359,15100.0
2007-01-29 13:30:00,29.03,29.12,29.02,29.08,31900.0,28.4261,28.5142,28.4163,28.475,31900.0
2007-01-29 14:00:00,29.08,29.25,28.98,29.06,31500.0,28.475,28.6415,28.3771,28.4554,31500.0
2007-01-29 14:30:00,29.06,29.06,29.0,29.02,12300.0,28.4554,28.4554,28.3967,28.4163,12300.0
2007-01-29 15:00:00,29.02,29.18,29.01,29.09,20600.0,28.4163,28.5729,28.4065,28.4848,20600.0
2007-01-29 15:30:00,29.1,29.12,29.02,29.08,15500.0,28.4946,28.5142,28.4163,28.475,15500.0
2007-01-30 09:30:00,29.0,29.11,28.75,29.1,20000.0,28.3967,28.5044,28.1519,28.4946,20000.0
2007-01-30 10:00:00,29.11,29.4,29.11,29.4,24900.0,28.5044,28.7884,28.5044,28.7884,24900.0
2007-01-30 10:30:00,29.4,29.41,29.2,29.27,35200.0,28.7884,28.7982,28.5925,28.6611,35200.0
2007-01-30 11:00:00,29.29,29.37,29.25,29.37,25100.0,28.6807,28.759,28.6415,28.759,25100.0
2007-01-30 11:30:00,29.37,29.45,29.37,29.37,11400.0,28.759,28.8373,28.759,28.759,11400.0
2007-01-30 12:00:00,29.37,29.46,29.26,29.43,14800.0,28.759,28.8471,28.6513,28.8177,14800.0
2007-01-30 12:30:00,29.41,29.43,29.2,29.22,35700.0,28.7982,28.8177,28.5925,28.6121,35700.0
2007-01-30 13:00:00,29.22,29.35,29.22,29.27,13200.0,28.6121,28.7394,28.6121,28.6611,13200.0
2007-01-30 13:30:00,29.29,29.29,29.23,29.23,9600.0,28.6807,28.6807,28.6219,28.6219,9600.0
2007-01-30 14:00:00,29.23,29.35,29.23,29.26,21500.0,28.6219,28.7394,28.6219,28.6513,21500.0
2007-01-30 14:30:00,29.28,29.31,29.12,29.22,10600.0,28.6709,28.7002,28.5142,28.6121,10600.0
2007-01-30 15:00:00,29.21,29.21,29.13,29.15,11800.0,28.6023,28.6023,28.524,28.5436,11800.0
2007-01-30 15:30:00,29.15,29.23,29.11,29.23,25600.0,28.5436,28.6219,28.5044,28.6219,25600.0
2007-01-31 09:30:00,30.05,31.01,30.05,30.46,329500.0,29.4248,30.3649,29.4248,29.8263,329500.0
2007-01-31 10:00:00,30.45,30.45,30.12,30.4,34800.0,29.8165,29.8165,29.4934,29.7676,34800.0
2007-01-31 10:30:00,30.42,32.0,30.42,31.1,223700.0,29.7871,31.3343,29.7871,30.453,223700.0
2007-01-31 11:00:00,31.1,31.12,30.86,30.99,143000.0,30.453,30.4726,30.218,30.3453,143000.0
2007-01-31 11:30:00,31.0,31.04,31.0,31.01,139900.0,30.3551,30.3942,30.3551,30.3649,139900.0
2007-01-31 12:00:00,31.01,31.02,30.95,30.95,196100.0,30.3649,30.3747,30.3061,30.3061,196100.0
2007-01-31 12:30:00,30.96,30.98,30.95,30.96,14800.0,30.3159,30.3355,30.3061,30.3159,14800.0
2007-01-31 13:00:00,30.96,30.97,30.32,30.32,43900.0,30.3159,30.3257,29.6892,29.6892,43900.0
2007-01-31 13:30:00,30.35,30.75,30.33,30.74,25300.0,29.7186,30.1103,29.699,30.1005,25300.0
2007-01-31 14:00:00,30.74,31.0,30.67,30.69,36400.0,30.1005,30.3551,30.0319,30.0515,36400.0
2007-01-31 14:30:00,30.69,30.93,30.69,30.83,16400.0,30.0515,30.2865,30.0515,30.1886,16400.0
2007-01-31 15:00:00,30.83,30.83,30.32,30.32,77100.0,30.1886,30.1886,29.6892,29.6892,77100.0
2007-01-31 15:30:00,30.33,30.65,30.3,30.65,135700.0,29.699,30.0124,29.6696,30.0124,135700.0
2007-02-01 09:30:00,30.63,30.67,30.27,30.3,34800.0,29.9928,30.0319,29.6403,29.6696,34800.0
2007-02-01 10:00:00,30.3,30.3,30.13,30.16,87500.0,29.6696,29.6696,29.5032,29.5326,87500.0
2007-02-01 10:30:00,30.17,30.46,30.15,30.46,42400.0,29.5423,29.8263,29.5228,29.8263,42400.0
2007-02-01 11:00:00,30.48,30.48,30.25,30.25,60100.0,29.8459,29.8459,29.6207,29.6207,60100.0
2007-02-01 11:30:00,30.25,30.25,30.17,30.22,9200.0,29.6207,29.6207,29.5423,29.5913,9200.0
2007-02-01 12:00:00,30.22,30.28,30.22,30.26,7200.0,29.5913,29.6501,29.5913,29.6305,7200.0
2007-02-01 12:30:00,30.28,30.35,30.28,30.35,6400.0,29.6501,29.7186,29.6501,29.7186,6400.0
2007-02-01 13:00:00,30.34,30.5,30.34,30.44,44900.0,29.7088,29.8655,29.7088,29.8067,44900.0
2007-02-01 13:30:00,30.44,30.44,30.31,30.31,31400.0,29.8067,29.8067,29.6794,29.6794,31400.0
2007-02-01 14:00:00,30.31,30.31,30.25,30.27,25900.0,29.6794,29.6794,29.6207,29.6403,25900.0
2007-02-01 14:30:00,30.26,30.38,30.25,30.38,12100.0,29.6305,29.748,29.6207,29.748,12100.0
2007-02-01 15:00:00,30.38,30.4,30.25,30.3,39900.0,29.748,29.7676,29.6207,29.6696,39900.0
2007-02-01 15:30:00,30.3,30.37,30.25,30.35,62200.0,29.6696,29.7382,29.6207,29.7186,62200.0
2007-02-02 09:30:00,30.35,30.85,30.35,30.65,11100.0,29.7186,30.2082,29.7186,30.0124,11100.0
2007-02-02 10:00:00,30.67,30.84,30.54,30.63,17900.0,30.0319,30.1984,29.9047,29.9928,17900.0
2007-02-02 10:30:00,30.55,30.7,30.5,30.67,11300.0,29.9144,30.0613,29.8655,30.0319,11300.0
2007-02-02 11:00:00,30.68,30.74,30.5,30.67,12400.0,30.0417,30.1005,29.8655,30.0319,12400.0
2007-02-02 11:30:00,30.67,30.77,30.64,30.68,7800.0,30.0319,30.1299,30.0026,30.0417,7800.0
2007-02-02 12:00:00,30.67,30.83,30.65,30.73,15000.0,30.0319,30.1886,30.0124,30.0907,15000.0
2007-02-02 12:30:00,30.71,30.85,30.69,30.79,11300.0,30.0711,30.2082,30.0515,30.1495,11300.0
2007-02-02 13:00:00,30.79,30.83,30.67,30.73,12400.0,30.1495,30.1886,30.0319,30.0907,12400.0
2007-02-02 13:30:00,30.74,30.85,30.68,30.78,18500.0,30.1005,30.2082,30.0417,30.1397,18500.0
2007-02-02 14:00:00,30.73,30.78,30.66,30.66,21600.0,30.0907,30.1397,30.0222,30.0222,21600.0
2007-02-02 14:30:00,30.65,30.83,30.65,30.77,17000.0,30.0124,30.1886,30.0124,30.1299,17000.0
2007-02-02 15:00:00,30.77,30.77,30.5,30.5,40200.0,30.1299,30.1299,29.8655,29.8655,40200.0
2007-02-02 15:30:00,30.54,30.75,30.35,30.67,55900.0,29.9047,30.1103,29.7186,30.0319,55900.0
2007-02-05 09:30:00,30.8,30.82,30.57,30.57,18500.0,30.1592,30.1788,29.934,29.934,18500.0
2007-02-05 10:00:00,30.57,30.58,30.26,30.5,25600.0,29.934,29.9438,29.6305,29.8655,25600.0
2007-02-05 10:30:00,30.5,30.8,30.5,30.8,11300.0,29.8655,30.1592,29.8655,30.1592,11300.0
2007-02-05 11:00:00,30.8,30.92,30.74,30.89,14500.0,30.1592,30.2767,30.1005,30.2474,14500.0
2007-02-05 11:30:00,30.9,31.02,30.81,30.82,44000.0,30.2572,30.3747,30.169,30.1788,44000.0
2007-02-05 12:00:00,30.81,30.82,30.73,30.74,2000.0,30.169,30.1788,30.0907,30.1005,2000.0
2007-02-05 12:30:00,30.74,30.95,30.73,30.9,48300.0,30.1005,30.3061,30.0907,30.2572,48300.0
2007-02-05 13:00:00,30.86,31.08,30.82,30.85,53400.0,30.218,30.4334,30.1788,30.2082,53400.0
2007-02-05 13:30:00,30.82,30.95,30.76,30.89,13300.0,30.1788,30.3061,30.1201,30.2474,13300.0
2007-02-05 14:00:00,30.87,30.99,30.79,30.83,14400.0,30.2278,30.3453,30.1495,30.1886,14400.0
2007-02-05 14:30:00,30.8,30.97,30.73,30.9,38400.0,30.1592,30.3257,30.0907,30.2572,38400.0
2007-02-05 15:00:00,30.9,30.95,30.81,30.81,107600.0,30.2572,30.3061,30.169,30.169,107600.0
2007-02-05 15:30:00,30.84,31.0,30.72,30.88,29200.0,30.1984,30.3551,30.0809,30.2376,29200.0
2007-02-06 09:30:00,30.88,30.95,30.75,30.9,15400.0,30.2376,30.3061,30.1103,30.2572,15400.0
2007-02-06 10:00:00,30.9,31.05,30.9,30.99,46200.0,30.2572,30.404,30.2572,30.3453,46200.0
2007-02-06 10:30:00,31.04,31.13,30.91,31.02,23700.0,30.3942,30.4824,30.267,30.3747,23700.0
2007-02-06 11:00:00,31.02,31.07,30.85,31.07,21700.0,30.3747,30.4236,30.2082,30.4236,21700.0
2007-02-06 11:30:00,31.09,31.39,31.09,31.32,21000.0,30.4432,30.737,30.4432,30.6684,21000.0
2007-02-06 12:00:00,31.29,31.37,31.24,31.25,16000.0,30.639,30.7174,30.5901,30.5999,16000.0
2007-02-06 12:30:00,31.25,31.33,31.25,31.33,10700.0,30.5999,30.6782,30.5999,30.6782,10700.0
2007-02-06 13:00:00,31.33,31.5,31.32,31.32,16400.0,30.6782,30.8447,30.6684,30.6684,16400.0
2007-02-06 13:30:00,31.33,31.49,31.33,31.41,33300.0,30.6782,30.8349,30.6782,30.7566,33300.0
2007-02-06 14:00:00,31.41,31.5,31.31,31.42,28800.0,30.7566,30.8447,30.6586,30.7663,28800.0
2007-02-06 14:30:00,31.41,31.65,31.41,31.56,22500.0,30.7566,30.9916,30.7566,30.9034,22500.0
2007-02-06 15:00:00,31.57,31.64,31.39,31.4,35700.0,30.9132,30.9818,30.737,30.7468,35700.0
2007-02-06 15:30:00,31.41,31.42,31.15,31.16,88900.0,30.7566,30.7663,30.502,30.5118,88900.0
2007-02-07 09:30:00,31.3,31.4,31.25,31.36,9800.0,30.6488,30.7468,30.5999,30.7076,9800.0
2007-02-07 10:00:00,31.3,31.35,31.3,31.33,20600.0,30.6488,30.6978,30.6488,30.6782,20600.0
2007-02-07 10:30:00,31.31,31.34,31.28,31.3,22600.0,30.6586,30.688,30.6293,30.6488,22600.0
2007-02-07 11:00:00,31.29,31.32,31.2,31.28,29600.0,30.639,30.6684,30.5509,30.6293,29600.0
2007-02-07 11:30:00,31.28,31.47,31.24,31.34,37200.0,30.6293,30.8153,30.5901,30.688,37200.0
2007-02-07 12:00:00,31.32,31.33,31.21,31.28,21900.0,30.6684,30.6782,30.5607,30.6293,21900.0
2007-02-07 12:30:00,31.29,31.3,30.96,31.02,25600.0,30.639,30.6488,30.3159,30.3747,25600.0
2007-02-07 13:00:00,31.0,31.21,31.0,31.2,11800.0,30.3551,30.5607,30.3551,30.5509,11800.0
2007-02-07 13:30:00,31.2,31.24,31.13,31.2,25400.0,30.5509,30.5901,30.4824,30.5509,25400.0
2007-02-07 14:00:00,31.21,31.4,31.19,31.26,84900.0,30.5607,30.7468,30.5411,30.6097,84900.0
2007-02-07 14:30:00,31.25,31.3,31.25,31.26,9500.0,30.5999,30.6488,30.5999,30.6097,9500.0
2007-02-07 15:00:00,31.25,31.37,31.19,31.27,33500.0,30.5999,30.7174,30.5411,30.6195,33500.0
2007-02-07 15:30:00,31.31,31.42,31.0,31.01,48300.0,30.6586,30.7663,30.3551,30.3649,48300.0
2007-02-08 09:30:00,31.24,31.62,31.24,31.36,74400.0,30.5901,30.9622,30.5901,30.7076,74400.0
2007-02-08 10:00:00,31.35,31.53,31.33,31.4,92100.0,30.6978,30.8741,30.6782,30.7468,92100.0
2007-02-08 10:30:00,31.4,31.49,31.21,31.4,49700.0,30.7468,30.8349,30.5607,30.7468,49700.0
2007-02-08 11:00:00,31.39,31.61,31.38,31.38,25100.0,30.737,30.9524,30.7272,30.7272,25100.0
2007-02-08 11:30:00,31.38,32.0,31.38,31.95,209100.0,30.7272,31.3343,30.7272,31.2853,209100.0
2007-02-08 12:00:00,31.97,32.0,31.39,31.83,43200.0,31.3049,31.3343,30.737,31.1678,43200.0
2007-02-08 12:30:00,31.78,31.83,31.65,31.7,20400.0,31.1189,31.1678,30.9916,31.0405,20400.0
2007-02-08 13:00:00,31.65,31.75,31.65,31.69,34300.0,30.9916,31.0895,30.9916,31.0307,34300.0
2007-02-08 13:30:00,31.69,31.69,31.49,31.49,9700.0,31.0307,31.0307,30.8349,30.8349,9700.0
2007-02-08 14:00:00,31.51,31.52,31.42,31.42,35900.0,30.8545,30.8643,30.7663,30.7663,35900.0
2007-02-08 14:30:00,31.41,31.41,31.12,31.27,41900.0,30.7566,30.7566,30.4726,30.6195,41900.0
2007-02-08 15:00:00,31.25,31.37,31.25,31.25,34900.0,30.5999,30.7174,30.5999,30.5999,34900.0
2007-02-08 15:30:00,31.29,31.36,31.15,31.21,40600.0,30.639,30.7076,30.502,30.5607,40600.0
2007-02-09 09:30:00,31.25,31.59,31.12,31.32,142100.0,30.5999,30.9328,30.4726,30.6684,142100.0
2007-02-09 10:00:00,31.32,31.36,31.22,31.25,80400.0,30.6684,30.7076,30.5705,30.5999,80400.0
2007-02-09 10:30:00,31.27,31.27,31.17,31.21,7800.0,30.6195,30.6195,30.5215,30.5607,7800.0
2007-02-09 11:00:00,31.22,31.52,31.18,31.4,19300.0,30.5705,30.8643,30.5313,30.7468,19300.0
2007-02-09 11:30:00,31.39,31.39,31.26,31.3,8400.0,30.737,30.737,30.6097,30.6488,8400.0
2007-02-09 12:00:00,31.28,31.32,31.25,31.28,36900.0,30.6293,30.6684,30.5999,30.6293,36900.0
2007-02-09 12:30:00,31.27,31.3,31.25,31.3,48300.0,30.6195,30.6488,30.5999,30.6488,48300.0
2007-02-09 13:00:00,31.3,31.3,31.08,31.3,25000.0,30.6488,30.6488,30.4334,30.6488,25000.0
2007-02-09 13:30:00,31.29,31.3,31.24,31.29,15600.0,30.639,30.6488,30.5901,30.639,15600.0
2007-02-09 14:00:00,31.3,31.32,31.22,31.24,92600.0,30.6488,30.6684,30.5705,30.5901,92600.0
2007-02-09 14:30:00,31.24,31.32,31.0,31.32,41500.0,30.5901,30.6684,30.3551,30.6684,41500.0
2007-02-09 15:00:00,31.18,31.35,31.0,31.3,26100.0,30.5313,30.6978,30.3551,30.6488,26100.0
2007-02-09 15:30:00,31.29,31.46,31.28,31.42,49500.0,30.639,30.8055,30.6293,30.7663,49500.0
2007-02-12 09:30:00,31.95,32.0,31.81,31.86,77000.0,31.2853,31.3343,31.1482,31.1972,77000.0
2007-02-12 10:00:00,31.86,31.9,31.33,31.34,82600.0,31.1972,31.2364,30.6782,30.688,82600.0
2007-02-12 10:30:00,31.35,31.45,31.34,31.39,9400.0,30.6978,30.7957,30.688,30.737,9400.0
2007-02-12 11:00:00,31.43,31.43,31.38,31.43,12400.0,30.7761,30.7761,30.7272,30.7761,12400.0
2007-02-12 11:30:00,31.4,31.4,31.33,31.34,13800.0,30.7468,30.7468,30.6782,30.688,13800.0
2007-02-12 12:00:00,31.35,31.41,31.32,31.38,9400.0,30.6978,30.7566,30.6684,30.7272,9400.0
2007-02-12 12:30:00,31.36,31.38,31.29,31.3,23500.0,30.7076,30.7272,30.639,30.6488,23500.0
2007-02-12 13:00:00,31.33,31.34,31.17,31.25,17900.0,30.6782,30.688,30.5215,30.5999,17900.0
2007-02-12 13:30:00,31.25,31.25,31.15,31.21,9600.0,30.5999,30.5999,30.502,30.5607,9600.0
2007-02-12 14:00:00,31.21,31.25,31.0,31.1,36600.0,30.5607,30.5999,30.3551,30.453,36600.0
2007-02-12 14:30:00,31.1,31.27,30.94,30.99,63900.0,30.453,30.6195,30.2963,30.3453,63900.0
2007-02-12 15:00:00,31.07,31.09,30.88,31.01,48600.0,30.4236,30.4432,30.2376,30.3649,48600.0
2007-02-12 15:30:00,30.98,31.03,30.93,30.99,40000.0,30.3355,30.3845,30.2865,30.3453,40000.0
2007-02-13 09:30:00,30.7,31.3,30.51,31.18,19800.0,30.0613,30.6488,29.8753,30.5313,19800.0
2007-02-13 10:00:00,31.15,31.3,31.13,31.18,12200.0,30.502,30.6488,30.4824,30.5313,12200.0
2007-02-13 10:30:00,31.13,31.16,30.95,30.97,24300.0,30.4824,30.5118,30.3061,30.3257,24300.0
2007-02-13 11:00:00,30.98,30.98,30.95,30.97,18700.0,30.3355,30.3355,30.3061,30.3257,18700.0
2007-02-13 11:30:00,30.97,30.97,30.77,30.91,44400.0,30.3257,30.3257,30.1299,30.267,44400.0
2007-02-13 12:00:00,30.9,30.91,30.7,30.75,14400.0,30.2572,30.267,30.0613,30.1103,14400.0
2007-02-13 12:30:00,30.75,30.75,30.58,30.58,14000.0,30.1103,30.1103,29.9438,29.9438,14000.0
2007-02-13 13:00:00,30.58,30.64,30.56,30.63,24100.0,29.9438,30.0026,29.9242,29.9928,24100.0
2007-02-13 13:30:00,30.61,30.61,30.53,30.56,23900.0,29.9732,29.9732,29.8949,29.9242,23900.0
2007-02-13 14:00:00,30.56,30.56,30.48,30.49,46700.0,29.9242,29.9242,29.8459,29.8557,46700.0
2007-02-13 14:30:00,30.5,30.53,30.41,30.45,45000.0,29.8655,29.8949,29.7774,29.8165,45000.0
2007-02-13 15:00:00,30.44,30.5,30.32,30.32,86300.0,29.8067,29.8655,29.6892,29.6892,86300.0
2007-02-13 15:30:00,30.33,30.33,30.2,30.21,54200.0,29.699,29.699,29.5717,29.5815,54200.0
2007-02-14 09:30:00,30.39,30.4,30.28,30.28,15300.0,29.7578,29.7676,29.6501,29.6501,15300.0
2007-02-14 10:00:00,30.3,30.39,30.28,30.28,16400.0,29.6696,29.7578,29.6501,29.6501,16400.0
2007-02-14 10:30:00,30.28,30.33,30.19,30.31,8900.0,29.6501,29.699,29.5619,29.6794,8900.0
2007-02-14 11:00:00,30.31,30.32,30.19,30.2,9900.0,29.6794,29.6892,29.5619,29.5717,9900.0
2007-02-14 11:30:00,30.24,30.39,30.24,30.36,12500.0,29.6109,29.7578,29.6109,29.7284,12500.0
2007-02-14 12:00:00,30.36,30.5,30.36,30.39,13200.0,29.7284,29.8655,29.7284,29.7578,13200.0
2007-02-14 12:30:00,30.4,30.5,30.39,30.42,6600.0,29.7676,29.8655,29.7578,29.7871,6600.0
2007-02-14 13:00:00,30.4,30.47,30.22,30.22,14400.0,29.7676,29.8361,29.5913,29.5913,14400.0
2007-02-14 13:30:00,30.19,30.31,30.0,30.08,22400.0,29.5619,29.6794,29.3759,29.4542,22400.0
2007-02-14 14:00:00,30.08,30.12,30.07,30.12,14000.0,29.4542,29.4934,29.4444,29.4934,14000.0
2007-02-14 14:30:00,30.13,30.19,30.1,30.11,25400.0,29.5032,29.5619,29.4738,29.4836,25400.0
2007-02-14 15:00:00,30.1,30.14,30.09,30.11,22000.0,29.4738,29.513,29.464,29.4836,22000.0
2007-02-14 15:30:00,30.11,30.2,30.05,30.2,19500.0,29.4836,29.5717,29.4248,29.5717,19500.0
2007-02-15 09:30:00,30.5,30.5,30.24,30.36,79200.0,29.8655,29.8655,29.6109,29.7284,79200.0
2007-02-15 10:00:00,30.36,30.37,30.05,30.05,125200.0,29.7284,29.7382,29.4248,29.4248,125200.0
2007-02-15 10:30:00,30.04,30.06,29.82,29.85,37500.0,29.4151,29.4346,29.1996,29.229,37500.0
2007-02-15 11:00:00,29.84,30.3,29.83,30.3,53900.0,29.2192,29.6696,29.2094,29.6696,53900.0
2007-02-15 11:30:00,30.32,30.33,30.16,30.28,137400.0,29.6892,29.699,29.5326,29.6501,137400.0
2007-02-15 12:00:00,30.28,30.29,30.17,30.18,30000.0,29.6501,29.6599,29.5423,29.5521,30000.0
2007-02-15 12:30:00,30.17,30.5,30.16,30.27,60800.0,29.5423,29.8655,29.5326,29.6403,60800.0
2007-02-15 13:00:00,30.26,30.4,30.26,30.35,27300.0,29.6305,29.7676,29.6305,29.7186,27300.0
2007-02-15 13:30:00,30.34,30.38,30.33,30.38,23500.0,29.7088,29.748,29.699,29.748,23500.0
2007-02-15 14:00:00,30.37,30.6,30.36,30.54,52300.0,29.7382,29.9634,29.7284,29.9047,52300.0
2007-02-15 14:30:00,30.53,30.54,30.4,30.45,40500.0,29.8949,29.9047,29.7676,29.8165,40500.0
2007-02-15 15:00:00,30.43,30.66,30.43,30.6,61300.0,29.7969,30.0222,29.7969,29.9634,61300.0
2007-02-15 15:30:00,30.65,30.7,30.34,30.34,185800.0,30.0124,30.0613,29.7088,29.7088,185800.0
2007-02-16 09:30:00,30.5,30.5,29.93,30.07,47400.0,29.8655,29.8655,29.3073,29.4444,47400.0
2007-02-16 10:00:00,30.05,30.16,30.05,30.15,76900.0,29.4248,29.5326,29.4248,29.5228,76900.0
2007-02-16 10:30:00,30.15,30.3,30.15,30.3,41300.0,29.5228,29.6696,29.5228,29.6696,41300.0
2007-02-16 11:00:00,30.3,30.32,30.22,30.25,18500.0,29.6696,29.6892,29.5913,29.6207,18500.0
2007-02-16 11:30:00,30.25,30.27,30.18,30.2,68400.0,29.6207,29.6403,29.5521,29.5717,68400.0
2007-02-16 12:00:00,30.19,30.31,30.17,30.2,11900.0,29.5619,29.6794,29.5423,29.5717,11900.0
2007-02-16 12:30:00,30.22,30.25,30.2,30.22,12500.0,29.5913,29.6207,29.5717,29.5913,12500.0
2007-02-16 13:00:00,30.22,30.24,30.18,30.22,4800.0,29.5913,29.6109,29.5521,29.5913,4800.0
2007-02-16 13:30:00,30.22,30.24,30.14,30.14,50700.0,29.5913,29.6109,29.513,29.513,50700.0
2007-02-16 14:00:00,30.15,30.2,30.14,30.19,13100.0,29.5228,29.5717,29.513,29.5619,13100.0
2007-02-16 14:30:00,30.2,30.2,30.13,30.14,25900.0,29.5717,29.5717,29.5032,29.513,25900.0
2007-02-16 15:00:00,30.15,30.18,30.1,30.16,21800.0,29.5228,29.5521,29.4738,29.5326,21800.0
2007-02-16 15:30:00,30.16,30.17,30.07,30.17,35000.0,29.5326,29.5423,29.4444,29.5423,35000.0
2007-02-20 09:30:00,30.1,30.24,30.05,30.1,14000.0,29.4738,29.6109,29.4248,29.4738,14000.0
2007-02-20 10:00:00,30.1,30.2,30.1,30.2,17800.0,29.4738,29.5717,29.4738,29.5717,17800.0
2007-02-20 10:30:00,30.19,30.22,30.15,30.15,36700.0,29.5619,29.5913,29.5228,29.5228,36700.0
2007-02-20 11:00:00,30.14,30.22,30.14,30.21,26300.0,29.513,29.5913,29.513,29.5815,26300.0
2007-02-20 11:30:00,30.21,30.22,30.13,30.14,24400.0,29.5815,29.5913,29.5032,29.513,24400.0
2007-02-20 12:00:00,30.13,30.16,30.12,30.16,18300.0,29.5032,29.5326,29.4934,29.5326,18300.0
2007-02-20 12:30:00,30.15,30.19,30.11,30.12,70200.0,29.5228,29.5619,29.4836,29.4934,70200.0
2007-02-20 13:00:00,30.13,30.2,30.12,30.18,74800.0,29.5032,29.5717,29.4934,29.5521,74800.0
2007-02-20 13:30:00,30.17,30.18,30.1,30.16,212600.0,29.5423,29.5521,29.4738,29.5326,212600.0
2007-02-20 14:00:00,30.16,30.18,30.12,30.15,12900.0,29.5326,29.5521,29.4934,29.5228,12900.0
2007-02-20 14:30:00,30.15,30.17,30.1,30.16,55100.0,29.5228,29.5423,29.4738,29.5326,55100.0
2007-02-20 15:00:00,30.15,30.18,30.08,30.16,123800.0,29.5228,29.5521,29.4542,29.5326,123800.0
2007-02-20 15:30:00,30.14,30.18,30.03,30.04,29100.0,29.513,29.5521,29.4053,29.4151,29100.0
2007-02-21 09:30:00,29.53,29.75,29.5,29.59,66100.0,28.9157,29.1311,28.8863,28.9744,66100.0
2007-02-21 10:00:00,29.59,29.74,29.59,29.71,69600.0,28.9744,29.1213,28.9744,29.0919,69600.0
2007-02-21 10:30:00,29.72,30.04,29.7,30.04,183900.0,29.1017,29.4151,29.0821,29.4151,183900.0
2007-02-21 11:00:00,30.05,30.24,30.0,30.1,27800.0,29.4248,29.6109,29.3759,29.4738,27800.0
2007-02-21 11:30:00,30.1,30.18,30.0,30.03,156000.0,29.4738,29.5521,29.3759,29.4053,156000.0
2007-02-21 12:00:00,30.02,30.21,30.0,30.21,117000.0,29.3955,29.5815,29.3759,29.5815,117000.0
2007-02-21 12:30:00,30.2,30.2,30.09,30.13,48900.0,29.5717,29.5717,29.464,29.5032,48900.0
2007-02-21 13:00:00,30.12,30.14,30.07,30.12,8600.0,29.4934,29.513,29.4444,29.4934,8600.0
2007-02-21 13:30:00,30.12,30.12,30.01,30.01,8700.0,29.4934,29.4934,29.3857,29.3857,8700.0
2007-02-21 14:00:00,30.0,30.03,29.98,30.0,47600.0,29.3759,29.4053,29.3563,29.3759,47600.0
2007-02-21 14:30:00,30.01,30.08,29.99,30.0,26600.0,29.3857,29.4542,29.3661,29.3759,26600.0
2007-02-21 15:00:00,30.0,30.06,29.98,30.0,27000.0,29.3759,29.4346,29.3563,29.3759,27000.0
2007-02-21 15:30:00,30.0,30.07,29.96,30.0,34100.0,29.3759,29.4444,29.3367,29.3759,34100.0
2007-02-22 09:30:00,29.8,30.04,29.8,29.99,60600.0,29.18,29.4151,29.18,29.3661,60600.0
2007-02-22 10:00:00,30.0,30.56,30.0,30.19,136700.0,29.3759,29.9242,29.3759,29.5619,136700.0
2007-02-22 10:30:00,30.19,30.23,30.0,30.05,108000.0,29.5619,29.6011,29.3759,29.4248,108000.0
2007-02-22 11:00:00,30.0,30.13,30.0,30.03,193000.0,29.3759,29.5032,29.3759,29.4053,193000.0
2007-02-22 11:30:00,30.01,30.1,30.0,30.04,20500.0,29.3857,29.4738,29.3759,29.4151,20500.0
2007-02-22 12:00:00,30.05,30.21,30.01,30.15,55200.0,29.4248,29.5815,29.3857,29.5228,55200.0
2007-02-22 12:30:00,30.16,30.17,30.09,30.1,158900.0,29.5326,29.5423,29.464,29.4738,158900.0
2007-02-22 13:00:00,30.14,30.23,30.08,30.12,71200.0,29.513,29.6011,29.4542,29.4934,71200.0
2007-02-22 13:30:00,30.1,30.14,30.1,30.14,10800.0,29.4738,29.513,29.4738,29.513,10800.0
2007-02-22 14:00:00,30.14,30.16,30.11,30.11,26700.0,29.513,29.5326,29.4836,29.4836,26700.0
2007-02-22 14:30:00,30.14,30.15,30.11,30.11,17300.0,29.513,29.5228,29.4836,29.4836,17300.0
2007-02-22 15:00:00,30.11,30.12,30.04,30.05,15400.0,29.4836,29.4934,29.4151,29.4248,15400.0
2007-02-22 15:30:00,30.06,30.09,30.0,30.06,25300.0,29.4346,29.464,29.3759,29.4346,25300.0
2007-02-23 09:30:00,30.05,30.29,30.05,30.27,7900.0,29.4248,29.6599,29.4248,29.6403,7900.0
2007-02-23 10:00:00,30.27,30.31,30.22,30.26,17500.0,29.6403,29.6794,29.5913,29.6305,17500.0
2007-02-23 10:30:00,30.24,30.25,30.15,30.19,31900.0,29.6109,29.6207,29.5228,29.5619,31900.0
2007-02-23 11:00:00,30.17,30.2,30.04,30.09,27700.0,29.5423,29.5717,29.4151,29.464,27700.0
2007-02-23 11:30:00,30.12,30.18,30.1,30.14,8400.0,29.4934,29.5521,29.4738,29.513,8400.0
2007-02-23 12:00:00,30.14,30.14,30.05,30.12,10900.0,29.513,29.513,29.4248,29.4934,10900.0
2007-02-23 12:30:00,30.12,30.13,30.05,30.05,8200.0,29.4934,29.5032,29.4248,29.4248,8200.0
2007-02-23 13:00:00,30.03,30.11,29.93,29.99,57300.0,29.4053,29.4836,29.3073,29.3661,57300.0
2007-02-23 13:30:00,30.0,30.06,29.96,30.06,61300.0,29.3759,29.4346,29.3367,29.4346,61300.0
2007-02-23 14:00:00,30.05,30.12,30.0,30.11,98800.0,29.4248,29.4934,29.3759,29.4836,98800.0
2007-02-23 14:30:00,30.12,30.12,30.07,30.1,11000.0,29.4934,29.4934,29.4444,29.4738,11000.0
2007-02-23 15:00:00,30.1,30.1,30.03,30.04,9900.0,29.4738,29.4738,29.4053,29.4151,9900.0
2007-02-23 15:30:00,30.03,30.11,30.01,30.11,10500.0,29.4053,29.4836,29.3857,29.4836,10500.0
2007-02-26 09:30:00,30.28,30.3,30.11,30.12,7500.0,29.6501,29.6696,29.4836,29.4934,7500.0
2007-02-26 10:00:00,30.14,30.14,29.8,30.03,39700.0,29.513,29.513,29.18,29.4053,39700.0
2007-02-26 10:30:00,30.01,30.13,30.0,30.1,26200.0,29.3857,29.5032,29.3759,29.4738,26200.0
2007-02-26 11:00:00,30.1,30.26,30.1,30.22,30100.0,29.4738,29.6305,29.4738,29.5913,30100.0
2007-02-26 11:30:00,30.22,30.29,30.17,30.18,30700.0,29.5913,29.6599,29.5423,29.5521,30700.0
2007-02-26 12:00:00,30.19,30.21,30.18,30.2,28200.0,29.5619,29.5815,29.5521,29.5717,28200.0
2007-02-26 12:30:00,30.21,30.22,30.18,30.18,18300.0,29.5815,29.5913,29.5521,29.5521,18300.0
2007-02-26 13:00:00,30.17,30.17,30.1,30.11,15100.0,29.5423,29.5423,29.4738,29.4836,15100.0
2007-02-26 13:30:00,30.11,30.17,30.1,30.13,150100.0,29.4836,29.5423,29.4738,29.5032,150100.0
2007-02-26 14:00:00,30.13,30.13,30.06,30.06,14800.0,29.5032,29.5032,29.4346,29.4346,14800.0
2007-02-26 14:30:00,30.06,30.07,30.0,30.02,25400.0,29.4346,29.4444,29.3759,29.3955,25400.0
2007-02-26 15:00:00,30.02,30.09,30.01,30.02,17700.0,29.3955,29.464,29.3857,29.3955,17700.0
2007-02-26 15:30:00,30.02,30.15,30.0,30.12,41100.0,29.3955,29.5228,29.3759,29.4934,41100.0
2007-02-27 09:30:00,29.85,30.1,29.58,29.58,89400.0,29.229,29.4738,28.9646,28.9646,89400.0
2007-02-27 10:00:00,29.58,29.81,29.43,29.46,161700.0,28.9646,29.1898,28.8177,28.8471,161700.0
2007-02-27 10:30:00,29.48,29.69,29.45,29.45,16200.0,28.8667,29.0723,28.8373,28.8373,16200.0
2007-02-27 11:00:00,29.45,29.52,29.39,29.52,23300.0,28.8373,28.9059,28.7786,28.9059,23300.0
2007-02-27 11:30:00,29.54,29.84,29.52,29.62,35000.0,28.9255,29.2192,28.9059,29.0038,35000.0
2007-02-27 12:00:00,29.61,29.62,29.57,29.57,12200.0,28.994,29.0038,28.9548,28.9548,12200.0
2007-02-27 12:30:00,29.59,29.8,29.33,29.54,49700.0,28.9744,29.18,28.7198,28.9255,49700.0
2007-02-27 13:00:00,29.55,29.85,29.54,29.82,28400.0,28.9352,29.229,28.9255,29.1996,28400.0
2007-02-27 13:30:00,29.82,29.83,29.76,29.79,10200.0,29.1996,29.2094,29.1409,29.1703,10200.0
2007-02-27 14:00:00,29.8,29.82,29.7,29.7,17800.0,29.18,29.1996,29.0821,29.0821,17800.0
2007-02-27 14:30:00,29.7,29.7,29.45,29.49,27800.0,29.0821,29.0821,28.8373,28.8765,27800.0
2007-02-27 15:00:00,29.47,29.55,29.46,29.5,51900.0,28.8569,28.9352,28.8471,28.8863,51900.0
2007-02-27 15:30:00,29.51,29.66,29.46,29.51,133700.0,28.8961,29.043,28.8471,28.8961,133700.0
2007-02-28 09:30:00,29.51,29.56,29.42,29.52,105100.0,28.8961,28.945,28.808,28.9059,105100.0
2007-02-28 10:00:00,29.51,29.55,29.4,29.52,40600.0,28.8961,28.9352,28.7884,28.9059,40600.0
2007-02-28 10:30:00,29.47,29.61,29.46,29.56,19000.0,28.8569,28.994,28.8471,28.945,19000.0
2007-02-28 11:00:00,29.56,29.59,29.41,29.55,20600.0,28.945,28.9744,28.7982,28.9352,20600.0
2007-02-28 11:30:00,29.55,29.55,29.43,29.44,17100.0,28.9352,28.9352,28.8177,28.8275,17100.0
2007-02-28 12:00:00,29.43,29.46,29.42,29.44,8300.0,28.8177,28.8471,28.808,28.8275,8300.0
2007-02-28 12:30:00,29.45,29.54,29.44,29.45,10500.0,28.8373,28.9255,28.8275,28.8373,10500.0
2007-02-28 13:00:00,29.46,29.58,29.41,29.42,11900.0,28.8471,28.9646,28.7982,28.808,11900.0
2007-02-28 13:30:00,29.45,29.56,29.45,29.52,13600.0,28.8373,28.945,28.8373,28.9059,13600.0
2007-02-28 14:00:00,29.53,29.65,29.53,29.61,9700.0,28.9157,29.0332,28.9157,28.994,9700.0
2007-02-28 14:30:00,29.62,29.62,29.51,29.53,14700.0,29.0038,29.0038,28.8961,28.9157,14700.0
2007-02-28 15:00:00,29.52,29.6,29.44,29.46,26800.0,28.9059,28.9842,28.8275,28.8471,26800.0
2007-02-28 15:30:00,29.5,29.65,29.45,29.46,154700.0,28.8863,29.0332,28.8373,28.8471,154700.0
2007-03-01 09:30:00,28.75,29.11,28.75,29.09,71700.0,28.1519,28.5044,28.1519,28.4848,71700.0
2007-03-01 10:00:00,29.02,29.19,28.95,29.1,33200.0,28.4163,28.5827,28.3477,28.4946,33200.0
2007-03-01 10:30:00,29.09,29.28,28.75,29.18,87800.0,28.4848,28.6709,28.1519,28.5729,87800.0
2007-03-01 11:00:00,29.15,29.3,29.09,29.17,39400.0,28.5436,28.6904,28.4848,28.5632,39400.0
2007-03-01 11:30:00,29.22,29.56,29.18,29.38,38500.0,28.6121,28.945,28.5729,28.7688,38500.0
2007-03-01 12:00:00,29.36,29.42,29.19,29.19,30000.0,28.7492,28.808,28.5827,28.5827,30000.0
2007-03-01 12:30:00,29.19,29.49,29.01,29.41,80500.0,28.5827,28.8765,28.4065,28.7982,80500.0
2007-03-01 13:00:00,29.5,29.59,29.49,29.5,13700.0,28.8863,28.9744,28.8765,28.8863,13700.0
2007-03-01 13:30:00,29.5,29.55,29.3,29.3,29400.0,28.8863,28.9352,28.6904,28.6904,29400.0
2007-03-01 14:00:00,29.3,29.31,29.15,29.21,40700.0,28.6904,28.7002,28.5436,28.6023,40700.0
2007-03-01 14:30:00,29.25,29.37,29.23,29.23,15300.0,28.6415,28.759,28.6219,28.6219,15300.0
2007-03-01 15:00:00,29.27,29.28,29.05,29.17,31000.0,28.6611,28.6709,28.4456,28.5632,31000.0
2007-03-01 15:30:00,29.17,29.26,29.07,29.2,82800.0,28.5632,28.6513,28.4652,28.5925,82800.0
2007-03-02 09:30:00,29.14,29.15,29.04,29.11,7100.0,28.5338,28.5436,28.4359,28.5044,7100.0
2007-03-02 10:00:00,29.07,29.15,28.9,29.07,17400.0,28.4652,28.5436,28.2988,28.4652,17400.0
2007-03-02 10:30:00,29.07,29.12,29.05,29.07,7500.0,28.4652,28.5142,28.4456,28.4652,7500.0
2007-03-02 11:00:00,29.07,29.07,29.04,29.05,4900.0,28.4652,28.4652,28.4359,28.4456,4900.0
2007-03-02 11:30:00,29.05,29.05,28.64,28.81,49900.0,28.4456,28.4456,28.0442,28.2106,49900.0
2007-03-02 12:00:00,28.84,28.86,28.81,28.83,6900.0,28.24,28.2596,28.2106,28.2302,6900.0
2007-03-02 12:30:00,28.81,28.81,28.56,28.67,46600.0,28.2106,28.2106,27.9658,28.0736,46600.0
2007-03-02 13:00:00,28.68,28.68,28.22,28.25,42100.0,28.0833,28.0833,27.6329,27.6623,42100.0
2007-03-02 13:30:00,28.26,28.31,27.45,28.31,120900.0,27.6721,27.721,26.8789,27.721,120900.0
2007-03-02 14:00:00,28.31,28.48,28.11,28.3,138800.0,27.721,27.8875,27.5252,27.7113,138800.0
2007-03-02 14:30:00,28.3,28.3,28.16,28.25,46200.0,27.7113,27.7113,27.5742,27.6623,46200.0
2007-03-02 15:00:00,28.25,28.28,28.08,28.08,124300.0,27.6623,27.6917,27.4958,27.4958,124300.0
2007-03-02 15:30:00,28.08,28.09,27.92,28.09,90200.0,27.4958,27.5056,27.3392,27.5056,90200.0
2007-03-05 09:30:00,27.6,27.96,27.6,27.96,106400.0,27.0258,27.3783,27.0258,27.3783,106400.0
2007-03-05 10:00:00,27.96,28.3,27.96,28.23,95800.0,27.3783,27.7113,27.3783,27.6427,95800.0
2007-03-05 10:30:00,28.23,28.24,28.08,28.09,77900.0,27.6427,27.6525,27.4958,27.5056,77900.0
2007-03-05 11:00:00,28.09,28.19,28.05,28.1,17800.0,27.5056,27.6035,27.4665,27.5154,17800.0
2007-03-05 11:30:00,28.08,28.1,27.85,27.86,11100.0,27.4958,27.5154,27.2706,27.2804,11100.0
2007-03-05 12:00:00,27.87,27.91,27.64,27.91,22400.0,27.2902,27.3294,27.065,27.3294,22400.0
2007-03-05 12:30:00,27.91,27.91,27.85,27.9,17200.0,27.3294,27.3294,27.2706,27.3196,17200.0
2007-03-05 13:00:00,27.9,27.97,27.85,27.97,11400.0,27.3196,27.3881,27.2706,27.3881,11400.0
2007-03-05 13:30:00,27.97,27.98,27.85,27.87,12600.0,27.3881,27.3979,27.2706,27.2902,12600.0
2007-03-05 14:00:00,27.86,27.99,27.85,27.95,28000.0,27.2804,27.4077,27.2706,27.3685,28000.0
2007-03-05 14:30:00,27.95,28.09,27.95,28.0,56800.0,27.3685,27.5056,27.3685,27.4175,56800.0
2007-03-05 15:00:00,28.01,28.12,28.0,28.1,62900.0,27.4273,27.535,27.4175,27.5154,62900.0
2007-03-05 15:30:00,28.11,28.11,27.95,27.98,37700.0,27.5252,27.5252,27.3685,27.3979,37700.0
2007-03-06 09:30:00,29.95,30.8,28.5,28.68,310100.0,29.3269,30.1592,27.9071,28.0833,310100.0
2007-03-06 10:00:00,28.69,28.91,28.55,28.72,173200.0,28.0931,28.3086,27.9561,28.1225,173200.0
2007-03-06 10:30:00,28.74,28.75,28.53,28.7,109800.0,28.1421,28.1519,27.9365,28.1029,109800.0
2007-03-06 11:00:00,28.71,29.0,28.67,28.95,167800.0,28.1127,28.3967,28.0736,28.3477,167800.0
2007-03-06 11:30:00,28.95,29.0,28.63,28.65,49900.0,28.3477,28.3967,28.0344,28.054,49900.0
2007-03-06 12:00:00,28.66,28.7,28.55,28.62,87400.0,28.0638,28.1029,27.9561,28.0246,87400.0
2007-03-06 12:30:00,28.65,28.9,28.65,28.78,81900.0,28.054,28.2988,28.054,28.1813,81900.0
2007-03-06 13:00:00,28.78,28.86,28.7,28.8,84900.0,28.1813,28.2596,28.1029,28.2009,84900.0
2007-03-06 13:30:00,28.8,28.9,28.7,28.8,100000.0,28.2009,28.2988,28.1029,28.2009,100000.0
2007-03-06 14:00:00,28.78,28.99,28.69,28.9,58900.0,28.1813,28.3869,28.0931,28.2988,58900.0
2007-03-06 14:30:00,28.9,29.0,28.9,29.0,82300.0,28.2988,28.3967,28.2988,28.3967,82300.0
2007-03-06 15:00:00,28.99,29.0,28.7,28.76,91900.0,28.3869,28.3967,28.1029,28.1617,91900.0
2007-03-06 15:30:00,28.79,28.83,28.66,28.72,149100.0,28.1911,28.2302,28.0638,28.1225,149100.0
2007-03-07 09:30:00,28.65,28.79,28.59,28.59,22900.0,28.054,28.1911,27.9952,27.9952,22900.0
2007-03-07 10:00:00,28.58,28.7,28.57,28.59,18600.0,27.9854,28.1029,27.9756,27.9952,18600.0
2007-03-07 10:30:00,28.59,28.64,28.52,28.64,44800.0,27.9952,28.0442,27.9267,28.0442,44800.0
2007-03-07 11:00:00,28.62,28.63,28.5,28.52,9000.0,28.0246,28.0344,27.9071,27.9267,9000.0
2007-03-07 11:30:00,28.52,28.61,28.41,28.55,52900.0,27.9267,28.0148,27.819,27.9561,52900.0
2007-03-07 12:00:00,28.53,28.64,28.46,28.59,16200.0,27.9365,28.0442,27.8679,27.9952,16200.0
2007-03-07 12:30:00,28.59,28.59,28.45,28.46,18400.0,27.9952,27.9952,27.8581,27.8679,18400.0
2007-03-07 13:00:00,28.45,28.57,28.45,28.51,70900.0,27.8581,27.9756,27.8581,27.9169,70900.0
2007-03-07 13:30:00,28.53,28.55,28.33,28.4,90000.0,27.9365,27.9561,27.7406,27.8092,90000.0
2007-03-07 14:00:00,28.45,28.64,28.37,28.53,542500.0,27.8581,28.0442,27.7798,27.9365,542500.0
2007-03-07 14:30:00,28.54,28.8,28.5,28.75,525200.0,27.9463,28.2009,27.9071,28.1519,525200.0
2007-03-07 15:00:00,28.74,28.85,28.66,28.75,169000.0,28.1421,28.2498,28.0638,28.1519,169000.0
2007-03-07 15:30:00,28.75,28.93,28.64,28.69,554200.0,28.1519,28.3281,28.0442,28.0931,554200.0
2007-03-08 09:30:00,29.0,29.13,28.9,29.04,99200.0,28.3967,28.524,28.2988,28.4359,99200.0
2007-03-08 10:00:00,29.04,29.28,29.0,29.12,273700.0,28.4359,28.6709,28.3967,28.5142,273700.0
2007-03-08 10:30:00,29.12,29.62,29.12,29.41,137000.0,28.5142,29.0038,28.5142,28.7982,137000.0
2007-03-08 11:00:00,29.4,29.4,29.2,29.24,31400.0,28.7884,28.7884,28.5925,28.6317,31400.0
2007-03-08 11:30:00,29.23,29.25,29.11,29.15,53700.0,28.6219,28.6415,28.5044,28.5436,53700.0
2007-03-08 12:00:00,29.12,29.19,29.0,29.0,75100.0,28.5142,28.5827,28.3967,28.3967,75100.0
2007-03-08 12:30:00,29.01,29.06,28.97,29.0,102300.0,28.4065,28.4554,28.3673,28.3967,102300.0
2007-03-08 13:00:00,29.0,29.01,28.98,29.0,10400.0,28.3967,28.4065,28.3771,28.3967,10400.0
2007-03-08 13:30:00,29.0,29.04,28.95,28.95,15100.0,28.3967,28.4359,28.3477,28.3477,15100.0
2007-03-08 14:00:00,28.96,29.04,28.9,28.98,21200.0,28.3575,28.4359,28.2988,28.3771,21200.0
2007-03-08 14:30:00,28.98,29.02,28.86,29.0,28400.0,28.3771,28.4163,28.2596,28.3967,28400.0
2007-03-08 15:00:00,29.0,29.07,28.98,29.02,138800.0,28.3967,28.4652,28.3771,28.4163,138800.0
2007-03-08 15:30:00,29.03,29.07,28.89,29.06,177300.0,28.4261,28.4652,28.289,28.4554,177300.0
2007-03-09 09:30:00,29.2,29.35,29.17,29.33,31400.0,28.5925,28.7394,28.5632,28.7198,31400.0
2007-03-09 10:00:00,29.35,29.37,29.0,29.18,87400.0,28.7394,28.759,28.3967,28.5729,87400.0
2007-03-09 10:30:00,29.19,29.23,29.19,29.2,8400.0,28.5827,28.6219,28.5827,28.5925,8400.0
2007-03-09 11:00:00,29.19,29.2,29.02,29.07,25500.0,28.5827,28.5925,28.4163,28.4652,25500.0
2007-03-09 11:30:00,29.08,29.43,29.07,29.1,22100.0,28.475,28.8177,28.4652,28.4946,22100.0
2007-03-09 12:00:00,29.09,29.14,29.09,29.14,39400.0,28.4848,28.5338,28.4848,28.5338,39400.0
2007-03-09 12:30:00,29.14,29.33,29.14,29.3,20700.0,28.5338,28.7198,28.5338,28.6904,20700.0
2007-03-09 13:00:00,29.3,29.3,29.23,29.23,14800.0,28.6904,28.6904,28.6219,28.6219,14800.0
2007-03-09 13:30:00,29.23,29.28,29.23,29.26,20200.0,28.6219,28.6709,28.6219,28.6513,20200.0
2007-03-09 14:00:00,29.26,29.26,29.12,29.12,7100.0,28.6513,28.6513,28.5142,28.5142,7100.0
2007-03-09 14:30:00,29.11,29.26,29.05,29.12,41600.0,28.5044,28.6513,28.4456,28.5142,41600.0
2007-03-09 15:00:00,29.12,29.24,29.07,29.18,24300.0,28.5142,28.6317,28.4652,28.5729,24300.0
2007-03-09 15:30:00,29.17,29.32,29.12,29.31,58200.0,28.5632,28.71,28.5142,28.7002,58200.0
2007-03-12 10:30:00,29.45,29.46,29.38,29.43,12900.0,28.8373,28.8471,28.7688,28.8177,12900.0
2007-03-12 11:00:00,29.44,29.53,29.43,29.52,8400.0,28.8275,28.9157,28.8177,28.9059,8400.0
2007-03-12 11:30:00,29.51,29.65,29.49,29.56,24400.0,28.8961,29.0332,28.8765,28.945,24400.0
2007-03-12 12:00:00,29.56,29.6,29.51,29.55,12700.0,28.945,28.9842,28.8961,28.9352,12700.0
2007-03-12 12:30:00,29.55,29.55,29.52,29.53,7200.0,28.9352,28.9352,28.9059,28.9157,7200.0
2007-03-12 13:00:00,29.51,29.52,29.46,29.5,8600.0,28.8961,28.9059,28.8471,28.8863,8600.0
2007-03-12 13:30:00,29.5,29.5,29.46,29.48,4000.0,28.8863,28.8863,28.8471,28.8667,4000.0
2007-03-12 14:00:00,29.48,29.5,29.48,29.5,12000.0,28.8667,28.8863,28.8667,28.8863,12000.0
2007-03-12 14:30:00,29.5,29.7,29.49,29.7,21500.0,28.8863,29.0821,28.8765,29.0821,21500.0
2007-03-12 15:00:00,29.7,29.95,29.61,29.62,54600.0,29.0821,29.3269,28.994,29.0038,54600.0
2007-03-12 15:30:00,29.61,29.63,29.41,29.51,40600.0,28.994,29.0136,28.7982,28.8961,40600.0
2007-03-13 09:30:00,29.76,29.76,29.23,29.33,17800.0,29.1409,29.1409,28.6219,28.7198,17800.0
2007-03-13 10:00:00,29.33,29.37,29.23,29.25,16300.0,28.7198,28.759,28.6219,28.6415,16300.0
2007-03-13 10:30:00,29.25,29.45,29.25,29.45,19700.0,28.6415,28.8373,28.6415,28.8373,19700.0
2007-03-13 11:00:00,29.48,29.83,29.47,29.8,99100.0,28.8667,29.2094,28.8569,29.18,99100.0
2007-03-13 11:30:00,29.81,29.81,29.76,29.78,12700.0,29.1898,29.1898,29.1409,29.1605,12700.0
2007-03-13 12:00:00,29.77,29.81,29.63,29.66,31300.0,29.1507,29.1898,29.0136,29.043,31300.0
2007-03-13 12:30:00,29.65,29.69,29.57,29.64,13100.0,29.0332,29.0723,28.9548,29.0234,13100.0
2007-03-13 13:00:00,29.64,29.72,29.6,29.61,14900.0,29.0234,29.1017,28.9842,28.994,14900.0
2007-03-13 13:30:00,29.6,29.93,29.53,29.75,44900.0,28.9842,29.3073,28.9157,29.1311,44900.0
2007-03-13 14:00:00,29.75,29.79,29.65,29.68,15200.0,29.1311,29.1703,29.0332,29.0625,15200.0
2007-03-13 14:30:00,29.66,29.66,29.56,29.59,24100.0,29.043,29.043,28.945,28.9744,24100.0
2007-03-13 15:00:00,29.57,29.62,29.57,29.57,21400.0,28.9548,29.0038,28.9548,28.9548,21400.0
2007-03-13 15:30:00,29.58,29.6,29.5,29.53,18900.0,28.9646,28.9842,28.8863,28.9157,18900.0
2007-03-14 09:30:00,29.65,29.65,29.31,29.31,6200.0,29.0332,29.0332,28.7002,28.7002,6200.0
2007-03-14 10:00:00,29.32,29.35,29.25,29.3,57000.0,28.71,28.7394,28.6415,28.6904,57000.0
2007-03-14 10:30:00,29.3,29.36,29.01,29.08,64900.0,28.6904,28.7492,28.4065,28.475,64900.0
2007-03-14 11:00:00,29.08,29.08,28.9,28.95,30700.0,28.475,28.475,28.2988,28.3477,30700.0
2007-03-14 11:30:00,28.94,29.0,28.9,29.0,6300.0,28.3379,28.3967,28.2988,28.3967,6300.0
2007-03-14 12:00:00,28.98,29.0,28.65,28.65,23600.0,28.3771,28.3967,28.054,28.054,23600.0
2007-03-14 12:30:00,28.66,28.75,28.45,28.73,32900.0,28.0638,28.1519,27.8581,28.1323,32900.0
2007-03-14 13:00:00,28.7,29.06,28.68,29.0,16000.0,28.1029,28.4554,28.0833,28.3967,16000.0
2007-03-14 13:30:00,28.95,28.95,28.88,28.92,7900.0,28.3477,28.3477,28.2792,28.3184,7900.0
2007-03-14 14:00:00,28.91,29.05,28.91,29.0,7500.0,28.3086,28.4456,28.3086,28.3967,7500.0
2007-03-14 14:30:00,29.0,29.13,28.93,28.95,49300.0,28.3967,28.524,28.3281,28.3477,49300.0
2007-03-14 15:00:00,28.97,29.13,28.97,29.05,41400.0,28.3673,28.524,28.3673,28.4456,41400.0
2007-03-14 15:30:00,29.05,29.17,28.96,29.11,26500.0,28.4456,28.5632,28.3575,28.5044,26500.0
2007-03-15 09:30:00,29.15,30.09,28.2,30.09,1751600.0,28.5436,29.464,27.6133,29.464,1751600.0
2007-03-15 10:00:00,30.09,30.09,29.54,29.7,57000.0,29.464,29.464,28.9255,29.0821,57000.0
2007-03-15 10:30:00,29.67,30.17,29.67,30.17,115100.0,29.0528,29.5423,29.0528,29.5423,115100.0
2007-03-15 11:00:00,30.12,30.23,30.03,30.07,15400.0,29.4934,29.6011,29.4053,29.4444,15400.0
2007-03-15 11:30:00,30.07,30.07,29.92,30.0,37200.0,29.4444,29.4444,29.2976,29.3759,37200.0
2007-03-15 12:00:00,29.99,30.33,29.99,30.27,31100.0,29.3661,29.699,29.3661,29.6403,31100.0
2007-03-15 12:30:00,30.27,30.45,30.22,30.25,18200.0,29.6403,29.8165,29.5913,29.6207,18200.0
2007-03-15 13:00:00,30.25,30.29,30.25,30.28,17000.0,29.6207,29.6599,29.6207,29.6501,17000.0
2007-03-15 13:30:00,30.28,30.51,30.18,30.51,124600.0,29.6501,29.8753,29.5521,29.8753,124600.0
2007-03-15 14:00:00,30.52,30.9,30.52,30.89,207300.0,29.8851,30.2572,29.8851,30.2474,207300.0
2007-03-15 14:30:00,30.89,31.17,14.12,31.17,296800.0,30.2474,30.5215,13.8263,30.5215,296800.0
2007-03-15 15:00:00,31.17,31.24,31.04,31.06,187300.0,30.5215,30.5901,30.3942,30.4138,187300.0
2007-03-15 15:30:00,31.05,31.24,30.81,31.07,198500.0,30.404,30.5901,30.169,30.4236,198500.0
2007-03-16 09:30:00,30.65,31.42,30.6,31.24,142100.0,30.0124,30.7663,29.9634,30.5901,142100.0
2007-03-16 10:00:00,31.29,31.29,30.63,30.83,135100.0,30.639,30.639,29.9928,30.1886,135100.0
2007-03-16 10:30:00,30.83,31.06,30.8,30.86,37000.0,30.1886,30.4138,30.1592,30.218,37000.0
2007-03-16 11:00:00,30.86,30.95,30.76,30.86,81300.0,30.218,30.3061,30.1201,30.218,81300.0
2007-03-16 11:30:00,30.85,30.95,30.81,30.85,21700.0,30.2082,30.3061,30.169,30.2082,21700.0
2007-03-16 12:00:00,30.86,30.92,30.8,30.84,29900.0,30.218,30.2767,30.1592,30.1984,29900.0
2007-03-16 12:30:00,30.82,30.85,30.78,30.79,28600.0,30.1788,30.2082,30.1397,30.1495,28600.0
2007-03-16 13:00:00,30.78,30.86,30.73,30.83,37000.0,30.1397,30.218,30.0907,30.1886,37000.0
2007-03-16 13:30:00,30.84,30.86,30.8,30.85,24100.0,30.1984,30.218,30.1592,30.2082,24100.0
2007-03-16 14:00:00,30.85,30.99,30.8,30.98,25800.0,30.2082,30.3453,30.1592,30.3355,25800.0
2007-03-16 14:30:00,30.96,30.96,30.78,30.82,85300.0,30.3159,30.3159,30.1397,30.1788,85300.0
2007-03-16 15:00:00,30.81,30.92,30.71,30.92,71500.0,30.169,30.2767,30.0711,30.2767,71500.0
2007-03-16 15:30:00,30.91,30.99,30.85,30.95,52900.0,30.267,30.3453,30.2082,30.3061,52900.0
2007-03-19 09:30:00,30.26,31.3,30.26,31.12,110800.0,29.6305,30.6488,29.6305,30.4726,110800.0
2007-03-19 10:00:00,31.02,31.27,30.98,31.02,22700.0,30.3747,30.6195,30.3355,30.3747,22700.0
2007-03-19 10:30:00,31.04,31.4,30.98,31.25,39400.0,30.3942,30.7468,30.3355,30.5999,39400.0
2007-03-19 11:00:00,31.3,31.77,31.25,31.7,39500.0,30.6488,31.1091,30.5999,31.0405,39500.0
2007-03-19 11:30:00,31.71,31.97,31.6,31.93,62300.0,31.0503,31.3049,30.9426,31.2657,62300.0
2007-03-19 12:00:00,31.93,32.02,31.71,31.94,219200.0,31.2657,31.3539,31.0503,31.2755,219200.0
2007-03-19 12:30:00,31.93,31.99,31.93,31.97,76600.0,31.2657,31.3245,31.2657,31.3049,76600.0
2007-03-19 13:00:00,31.96,31.97,31.91,31.94,77600.0,31.2951,31.3049,31.2462,31.2755,77600.0
2007-03-19 13:30:00,31.95,32.0,31.55,31.82,100800.0,31.2853,31.3343,30.8936,31.158,100800.0
2007-03-19 14:00:00,31.82,31.85,31.71,31.79,84100.0,31.158,31.1874,31.0503,31.1286,84100.0
2007-03-19 14:30:00,31.79,31.85,31.74,31.81,53000.0,31.1286,31.1874,31.0797,31.1482,53000.0
2007-03-19 15:00:00,31.83,31.87,31.75,31.85,78100.0,31.1678,31.207,31.0895,31.1874,78100.0
2007-03-19 15:30:00,31.85,31.89,31.8,31.8,253000.0,31.1874,31.2266,31.1384,31.1384,253000.0
2007-03-20 09:30:00,31.7,31.87,31.5,31.85,116600.0,31.0405,31.207,30.8447,31.1874,116600.0
2007-03-20 10:00:00,31.85,31.86,31.69,31.7,56800.0,31.1874,31.1972,31.0307,31.0405,56800.0
2007-03-20 10:30:00,31.8,31.9,31.79,31.9,54700.0,31.1384,31.2364,31.1286,31.2364,54700.0
2007-03-20 11:00:00,31.82,31.9,31.76,31.77,46700.0,31.158,31.2364,31.0993,31.1091,46700.0
2007-03-20 11:30:00,31.77,31.83,31.76,31.8,43800.0,31.1091,31.1678,31.0993,31.1384,43800.0
2007-03-20 12:00:00,31.84,31.9,31.8,31.89,43800.0,31.1776,31.2364,31.1384,31.2266,43800.0
2007-03-20 12:30:00,31.89,31.89,31.78,31.79,18000.0,31.2266,31.2266,31.1189,31.1286,18000.0
2007-03-20 13:00:00,31.8,31.84,31.74,31.79,14300.0,31.1384,31.1776,31.0797,31.1286,14300.0
2007-03-20 13:30:00,31.79,31.87,31.76,31.83,36500.0,31.1286,31.207,31.0993,31.1678,36500.0
2007-03-20 14:00:00,31.83,31.85,31.82,31.82,10900.0,31.1678,31.1874,31.158,31.158,10900.0
2007-03-20 14:30:00,31.83,31.85,31.8,31.83,23300.0,31.1678,31.1874,31.1384,31.1678,23300.0
2007-03-20 15:00:00,31.87,31.87,31.8,31.81,66400.0,31.207,31.207,31.1384,31.1482,66400.0
2007-03-20 15:30:00,31.84,31.89,31.83,31.84,112600.0,31.1776,31.2266,31.1678,31.1776,112600.0
2007-03-21 09:30:00,31.76,31.84,31.76,31.83,36200.0,31.0993,31.1776,31.0993,31.1678,36200.0
2007-03-21 10:00:00,31.83,31.83,31.75,31.75,32800.0,31.1678,31.1678,31.0895,31.0895,32800.0
2007-03-21 10:30:00,31.75,31.76,31.75,31.75,93500.0,31.0895,31.0993,31.0895,31.0895,93500.0
2007-03-21 11:00:00,31.75,31.76,31.75,31.76,33500.0,31.0895,31.0993,31.0895,31.0993,33500.0
2007-03-21 11:30:00,31.76,31.76,31.75,31.75,30300.0,31.0993,31.0993,31.0895,31.0895,30300.0
2007-03-21 12:00:00,31.75,31.76,31.74,31.75,34800.0,31.0895,31.0993,31.0797,31.0895,34800.0
2007-03-21 12:30:00,31.74,31.76,31.71,31.72,96500.0,31.0797,31.0993,31.0503,31.0601,96500.0
2007-03-21 13:00:00,31.73,31.76,31.71,31.72,17000.0,31.0699,31.0993,31.0503,31.0601,17000.0
2007-03-21 13:30:00,31.72,31.78,31.72,31.75,28400.0,31.0601,31.1189,31.0601,31.0895,28400.0
2007-03-21 14:00:00,31.75,31.84,31.7,31.81,27500.0,31.0895,31.1776,31.0405,31.1482,27500.0
2007-03-21 14:30:00,31.81,31.87,31.8,31.86,87200.0,31.1482,31.207,31.1384,31.1972,87200.0
2007-03-21 15:00:00,31.88,32.01,31.8,31.89,162000.0,31.2168,31.3441,31.1384,31.2266,162000.0
2007-03-21 15:30:00,31.93,31.94,31.45,31.75,131600.0,31.2657,31.2755,30.7957,31.0895,131600.0
2007-03-22 09:30:00,31.51,31.85,31.5,31.61,59900.0,30.8545,31.1874,30.8447,30.9524,59900.0
2007-03-22 10:00:00,31.6,31.67,31.52,31.6,14000.0,30.9426,31.0111,30.8643,30.9426,14000.0
2007-03-22 10:30:00,31.6,31.66,31.57,31.59,12700.0,30.9426,31.0014,30.9132,30.9328,12700.0
2007-03-22 11:00:00,31.58,31.83,31.56,31.81,55100.0,30.923,31.1678,30.9034,31.1482,55100.0
2007-03-22 11:30:00,31.81,31.83,31.74,31.75,450700.0,31.1482,31.1678,31.0797,31.0895,450700.0
2007-03-22 12:00:00,31.75,31.82,31.72,31.76,38600.0,31.0895,31.158,31.0601,31.0993,38600.0
2007-03-22 12:30:00,31.76,31.82,31.75,31.78,6300.0,31.0993,31.158,31.0895,31.1189,6300.0
2007-03-22 13:00:00,31.77,31.79,31.75,31.78,6400.0,31.1091,31.1286,31.0895,31.1189,6400.0
2007-03-22 13:30:00,31.78,31.98,31.76,31.9,104600.0,31.1189,31.3147,31.0993,31.2364,104600.0
2007-03-22 14:00:00,31.9,31.92,31.79,31.8,7300.0,31.2364,31.2559,31.1286,31.1384,7300.0
2007-03-22 14:30:00,31.79,31.85,31.75,31.76,19300.0,31.1286,31.1874,31.0895,31.0993,19300.0
2007-03-22 15:00:00,31.78,31.79,31.75,31.76,45400.0,31.1189,31.1286,31.0895,31.0993,45400.0
2007-03-22 15:30:00,31.77,31.86,31.75,31.79,104900.0,31.1091,31.1972,31.0895,31.1286,104900.0
2007-03-23 09:30:00,31.77,32.49,31.75,32.32,101300.0,31.1091,31.8141,31.0895,31.6476,101300.0
2007-03-23 10:00:00,32.29,32.4,32.07,32.08,45900.0,31.6182,31.726,31.4028,31.4126,45900.0
2007-03-23 10:30:00,32.07,32.21,32.0,32.15,20600.0,31.4028,31.5399,31.3343,31.4812,20600.0
2007-03-23 11:00:00,32.21,32.25,32.19,32.24,5200.0,31.5399,31.5791,31.5203,31.5693,5200.0
2007-03-23 11:30:00,32.21,32.35,32.15,32.34,28300.0,31.5399,31.677,31.4812,31.6672,28300.0
2007-03-23 12:00:00,32.34,32.35,32.18,32.25,20800.0,31.6672,31.677,31.5105,31.5791,20800.0
2007-03-23 12:30:00,32.26,32.34,32.19,32.28,12500.0,31.5889,31.6672,31.5203,31.6085,12500.0
2007-03-23 13:00:00,32.32,32.44,32.28,32.4,69200.0,31.6476,31.7651,31.6085,31.726,69200.0
2007-03-23 13:30:00,32.41,32.45,32.32,32.35,39300.0,31.7357,31.7749,31.6476,31.677,39300.0
2007-03-23 14:00:00,32.35,32.35,32.27,32.27,21900.0,31.677,31.677,31.5987,31.5987,21900.0
2007-03-23 14:30:00,32.3,32.39,32.23,32.32,45600.0,31.628,31.7162,31.5595,31.6476,45600.0
2007-03-23 15:00:00,32.31,32.35,32.23,32.28,67700.0,31.6378,31.677,31.5595,31.6085,67700.0
2007-03-23 15:30:00,32.28,32.37,32.22,32.37,99700.0,31.6085,31.6966,31.5497,31.6966,99700.0
2007-03-26 09:30:00,31.95,32.37,31.93,32.25,56000.0,31.2853,31.6966,31.2657,31.5791,56000.0
2007-03-26 10:00:00,32.2,32.2,31.89,31.95,52700.0,31.5301,31.5301,31.2266,31.2853,52700.0
2007-03-26 10:30:00,31.95,32.0,31.95,31.97,8300.0,31.2853,31.3343,31.2853,31.3049,8300.0
2007-03-26 11:00:00,31.97,31.98,31.89,31.94,12300.0,31.3049,31.3147,31.2266,31.2755,12300.0
2007-03-26 11:30:00,31.94,32.0,31.94,31.95,15200.0,31.2755,31.3343,31.2755,31.2853,15200.0
2007-03-26 12:00:00,31.95,32.04,31.92,32.0,23200.0,31.2853,31.3734,31.2559,31.3343,23200.0
2007-03-26 12:30:00,32.0,32.03,31.98,32.0,75900.0,31.3343,31.3637,31.3147,31.3343,75900.0
2007-03-26 13:00:00,31.99,32.03,31.99,32.0,24100.0,31.3245,31.3637,31.3245,31.3343,24100.0
2007-03-26 13:30:00,32.0,32.05,32.0,32.05,15400.0,31.3343,31.3832,31.3343,31.3832,15400.0
2007-03-26 14:00:00,32.05,32.06,32.0,32.0,7000.0,31.3832,31.393,31.3343,31.3343,7000.0
2007-03-26 14:30:00,32.05,32.05,31.97,32.0,67000.0,31.3832,31.3832,31.3049,31.3343,67000.0
2007-03-26 15:00:00,32.0,32.0,31.99,32.0,40300.0,31.3343,31.3343,31.3245,31.3343,40300.0
2007-03-26 15:30:00,32.0,32.1,31.99,32.08,32300.0,31.3343,31.4322,31.3245,31.4126,32300.0
2007-03-27 09:30:00,31.56,32.01,31.22,31.34,61900.0,30.9034,31.3441,30.5705,30.688,61900.0
2007-03-27 10:00:00,31.34,31.67,31.3,31.49,38300.0,30.688,31.0111,30.6488,30.8349,38300.0
2007-03-27 10:30:00,31.49,31.62,31.41,31.55,39400.0,30.8349,30.9622,30.7566,30.8936,39400.0
2007-03-27 11:00:00,31.56,31.57,31.46,31.47,21700.0,30.9034,30.9132,30.8055,30.8153,21700.0
2007-03-27 11:30:00,31.44,31.62,31.44,31.59,48500.0,30.7859,30.9622,30.7859,30.9328,48500.0
2007-03-27 12:00:00,31.6,31.65,31.51,31.55,50500.0,30.9426,30.9916,30.8545,30.8936,50500.0
2007-03-27 12:30:00,31.55,31.7,31.54,31.64,14700.0,30.8936,31.0405,30.8838,30.9818,14700.0
2007-03-27 13:00:00,31.64,31.8,31.64,31.8,9800.0,30.9818,31.1384,30.9818,31.1384,9800.0
2007-03-27 13:30:00,31.82,31.85,31.74,31.75,8800.0,31.158,31.1874,31.0797,31.0895,8800.0
2007-03-27 14:00:00,31.79,31.89,31.77,31.84,15300.0,31.1286,31.2266,31.1091,31.1776,15300.0
2007-03-27 14:30:00,31.86,31.99,31.85,31.98,17900.0,31.1972,31.3245,31.1874,31.3147,17900.0
2007-03-27 15:00:00,31.98,32.0,31.91,31.99,88400.0,31.3147,31.3343,31.2462,31.3245,88400.0
2007-03-27 15:30:00,31.98,32.08,31.98,32.0,21400.0,31.3147,31.4126,31.3147,31.3343,21400.0
2007-03-28 09:30:00,31.65,31.96,31.6,31.89,43000.0,30.9916,31.2951,30.9426,31.2266,43000.0
2007-03-28 10:00:00,31.89,31.95,31.88,31.95,13400.0,31.2266,31.2853,31.2168,31.2853,13400.0
2007-03-28 10:30:00,31.95,31.95,31.7,31.75,39800.0,31.2853,31.2853,31.0405,31.0895,39800.0
2007-03-28 11:00:00,31.75,31.85,31.75,31.82,18200.0,31.0895,31.1874,31.0895,31.158,18200.0
2007-03-28 11:30:00,31.82,31.96,31.82,31.96,18800.0,31.158,31.2951,31.158,31.2951,18800.0
2007-03-28 12:00:00,31.94,31.95,31.9,31.94,10300.0,31.2755,31.2853,31.2364,31.2755,10300.0
2007-03-28 12:30:00,31.94,31.95,31.91,31.95,18300.0,31.2755,31.2853,31.2462,31.2853,18300.0
2007-03-28 13:00:00,31.95,31.98,31.89,31.93,132700.0,31.2853,31.3147,31.2266,31.2657,132700.0
2007-03-28 13:30:00,31.93,31.95,31.93,31.94,11800.0,31.2657,31.2853,31.2657,31.2755,11800.0
2007-03-28 14:00:00,31.94,32.0,31.92,31.92,33300.0,31.2755,31.3343,31.2559,31.2559,33300.0
2007-03-28 14:30:00,31.92,31.94,31.92,31.92,22900.0,31.2559,31.2755,31.2559,31.2559,22900.0
2007-03-28 15:00:00,31.93,31.95,31.88,31.88,50300.0,31.2657,31.2853,31.2168,31.2168,50300.0
2007-03-28 15:30:00,31.89,32.0,31.45,31.62,120900.0,31.2266,31.3343,30.7957,30.9622,120900.0
2007-03-29 09:30:00,32.0,32.61,31.95,32.2,102000.0,31.3343,31.9316,31.2853,31.5301,102000.0
2007-03-29 10:00:00,32.19,32.49,32.19,32.41,101100.0,31.5203,31.8141,31.5203,31.7357,101100.0
2007-03-29 10:30:00,32.4,32.41,32.27,32.27,43900.0,31.726,31.7357,31.5987,31.5987,43900.0
2007-03-29 11:00:00,32.26,32.29,32.17,32.21,18100.0,31.5889,31.6182,31.5007,31.5399,18100.0
2007-03-29 11:30:00,32.21,32.25,32.11,32.15,44600.0,31.5399,31.5791,31.442,31.4812,44600.0
2007-03-29 12:00:00,32.15,32.3,32.11,32.24,73700.0,31.4812,31.628,31.442,31.5693,73700.0
2007-03-29 12:30:00,32.23,32.3,32.2,32.25,106900.0,31.5595,31.628,31.5301,31.5791,106900.0
2007-03-29 13:00:00,32.25,32.34,32.24,32.27,44700.0,31.5791,31.6672,31.5693,31.5987,44700.0
2007-03-29 13:30:00,32.26,32.37,32.25,32.3,68700.0,31.5889,31.6966,31.5791,31.628,68700.0
2007-03-29 14:00:00,32.3,32.42,32.26,32.31,90800.0,31.628,31.7455,31.5889,31.6378,90800.0
2007-03-29 14:30:00,32.3,32.39,32.22,32.26,147100.0,31.628,31.7162,31.5497,31.5889,147100.0
2007-03-29 15:00:00,32.27,32.38,32.24,32.3,36900.0,31.5987,31.7064,31.5693,31.628,36900.0
2007-03-29 15:30:00,32.3,32.53,32.26,32.53,80400.0,31.628,31.8533,31.5889,31.8533,80400.0
2007-03-30 09:30:00,32.45,32.72,32.43,32.65,22700.0,31.7749,32.0393,31.7553,31.9708,22700.0
2007-03-30 10:00:00,32.66,32.8,32.63,32.68,17100.0,31.9805,32.1176,31.9512,32.0001,17100.0
2007-03-30 10:30:00,32.69,32.69,32.6,32.62,19100.0,32.0099,32.0099,31.9218,31.9414,19100.0
2007-03-30 11:00:00,32.61,32.7,32.58,32.6,20400.0,31.9316,32.0197,31.9022,31.9218,20400.0
2007-03-30 11:30:00,32.6,32.6,32.56,32.56,10800.0,31.9218,31.9218,31.8826,31.8826,10800.0
2007-03-30 12:00:00,32.55,32.56,32.36,32.38,25500.0,31.8728,31.8826,31.6868,31.7064,25500.0
2007-03-30 12:30:00,32.39,32.39,32.24,32.26,30900.0,31.7162,31.7162,31.5693,31.5889,30900.0
2007-03-30 13:00:00,32.26,32.26,32.0,32.0,27100.0,31.5889,31.5889,31.3343,31.3343,27100.0
2007-03-30 13:30:00,32.0,32.13,31.9,31.91,921900.0,31.3343,31.4616,31.2364,31.2462,921900.0
2007-03-30 14:00:00,31.93,31.95,31.81,31.85,144300.0,31.2657,31.2853,31.1482,31.1874,144300.0
2007-03-30 14:30:00,31.84,31.89,31.82,31.83,38700.0,31.1776,31.2266,31.158,31.1678,38700.0
2007-03-30 15:00:00,31.85,31.85,31.75,31.82,53900.0,31.1874,31.1874,31.0895,31.158,53900.0
2007-03-30 15:30:00,31.82,31.85,31.75,31.85,78400.0,31.158,31.1874,31.0895,31.1874,78400.0
2007-04-02 09:30:00,31.7,31.85,31.68,31.77,23000.0,31.0405,31.1874,31.0209,31.1091,23000.0
2007-04-02 10:00:00,31.77,31.79,31.6,31.6,75200.0,31.1091,31.1286,30.9426,30.9426,75200.0
2007-04-02 10:30:00,31.55,31.57,31.4,31.46,58500.0,30.8936,30.9132,30.7468,30.8055,58500.0
2007-04-02 11:00:00,31.47,31.61,31.44,31.48,41700.0,30.8153,30.9524,30.7859,30.8251,41700.0
2007-04-02 11:30:00,31.47,31.49,31.3,31.38,23300.0,30.8153,30.8349,30.6488,30.7272,23300.0
2007-04-02 12:00:00,31.38,31.4,31.28,31.35,36700.0,30.7272,30.7468,30.6293,30.6978,36700.0
2007-04-02 12:30:00,31.34,31.4,31.2,31.25,51600.0,30.688,30.7468,30.5509,30.5999,51600.0
2007-04-02 13:00:00,31.27,31.29,31.17,31.23,29000.0,30.6195,30.639,30.5215,30.5803,29000.0
2007-04-02 13:30:00,31.22,31.23,31.18,31.21,39000.0,30.5705,30.5803,30.5313,30.5607,39000.0
2007-04-02 14:00:00,31.22,31.26,31.18,31.2,108800.0,30.5705,30.6097,30.5313,30.5509,108800.0
2007-04-02 14:30:00,31.19,31.4,31.17,31.26,54300.0,30.5411,30.7468,30.5215,30.6097,54300.0
2007-04-02 15:00:00,31.25,31.34,31.24,31.26,100400.0,30.5999,30.688,30.5901,30.6097,100400.0
2007-04-02 15:30:00,31.27,31.38,31.24,31.32,81800.0,30.6195,30.7272,30.5901,30.6684,81800.0
2007-04-03 09:30:00,31.5,31.75,31.5,31.7,97200.0,30.8447,31.0895,30.8447,31.0405,97200.0
2007-04-03 10:00:00,31.72,31.79,31.6,31.67,39200.0,31.0601,31.1286,30.9426,31.0111,39200.0
2007-04-03 10:30:00,31.67,31.77,31.6,31.67,64300.0,31.0111,31.1091,30.9426,31.0111,64300.0
2007-04-03 11:00:00,31.68,31.7,31.6,31.7,18700.0,31.0209,31.0405,30.9426,31.0405,18700.0
2007-04-03 11:30:00,31.7,31.8,31.66,31.8,117300.0,31.0405,31.1384,31.0014,31.1384,117300.0
2007-04-03 12:00:00,31.79,31.84,31.75,31.83,259300.0,31.1286,31.1776,31.0895,31.1678,259300.0
2007-04-03 12:30:00,31.85,32.06,31.73,31.86,40700.0,31.1874,31.393,31.0699,31.1972,40700.0
2007-04-03 13:00:00,31.85,31.95,31.79,31.88,11100.0,31.1874,31.2853,31.1286,31.2168,11100.0
2007-04-03 13:30:00,31.87,31.92,31.72,31.9,13600.0,31.207,31.2559,31.0601,31.2364,13600.0
2007-04-03 14:00:00,31.9,31.92,31.76,31.81,29500.0,31.2364,31.2559,31.0993,31.1482,29500.0
2007-04-03 14:30:00,31.84,31.86,31.8,31.85,18100.0,31.1776,31.1972,31.1384,31.1874,18100.0
2007-04-03 15:00:00,31.83,31.86,31.77,31.77,29600.0,31.1678,31.1972,31.1091,31.1091,29600.0
2007-04-03 15:30:00,31.8,31.95,31.78,31.85,141800.0,31.1384,31.2853,31.1189,31.1874,141800.0
2007-04-04 09:30:00,31.75,31.9,31.66,31.74,29900.0,31.0895,31.2364,31.0014,31.0797,29900.0
2007-04-04 10:00:00,31.74,31.93,31.69,31.93,24900.0,31.0797,31.2657,31.0307,31.2657,24900.0
2007-04-04 10:30:00,31.93,31.95,31.75,31.85,202600.0,31.2657,31.2853,31.0895,31.1874,202600.0
2007-04-04 11:00:00,31.82,31.97,31.82,31.97,35300.0,31.158,31.3049,31.158,31.3049,35300.0
2007-04-04 11:30:00,31.98,32.02,31.91,31.94,13400.0,31.3147,31.3539,31.2462,31.2755,13400.0
2007-04-04 12:00:00,31.93,31.94,31.87,31.91,10000.0,31.2657,31.2755,31.207,31.2462,10000.0
2007-04-04 12:30:00,31.9,32.12,31.9,32.1,21000.0,31.2364,31.4518,31.2364,31.4322,21000.0
2007-04-04 13:00:00,32.11,32.11,31.98,32.04,40500.0,31.442,31.442,31.3147,31.3734,40500.0
2007-04-04 13:30:00,32.03,32.03,31.97,31.99,6800.0,31.3637,31.3637,31.3049,31.3245,6800.0
2007-04-04 14:00:00,32.0,32.01,31.92,31.98,13300.0,31.3343,31.3441,31.2559,31.3147,13300.0
2007-04-04 14:30:00,31.98,32.02,31.92,31.99,20400.0,31.3147,31.3539,31.2559,31.3245,20400.0
2007-04-04 15:00:00,32.0,32.08,32.0,32.01,15100.0,31.3343,31.4126,31.3343,31.3441,15100.0
2007-04-04 15:30:00,32.01,32.01,31.92,32.0,69300.0,31.3441,31.3441,31.2559,31.3343,69300.0
2007-04-05 09:30:00,31.8,31.81,31.61,31.62,10000.0,31.1384,31.1482,30.9524,30.9622,10000.0
2007-04-05 10:00:00,31.62,31.77,31.6,31.6,8500.0,30.9622,31.1091,30.9426,30.9426,8500.0
2007-04-05 10:30:00,31.6,31.64,31.51,31.55,3900.0,30.9426,30.9818,30.8545,30.8936,3900.0
2007-04-05 11:00:00,31.55,31.75,31.54,31.62,13100.0,30.8936,31.0895,30.8838,30.9622,13100.0
2007-04-05 11:30:00,31.58,31.64,31.54,31.62,4100.0,30.923,30.9818,30.8838,30.9622,4100.0
2007-04-05 12:00:00,31.67,31.67,31.61,31.67,3300.0,31.0111,31.0111,30.9524,31.0111,3300.0
2007-04-05 12:30:00,31.66,31.68,31.63,31.67,11900.0,31.0014,31.0209,30.972,31.0111,11900.0
2007-04-05 13:00:00,31.67,31.73,31.61,31.68,10400.0,31.0111,31.0699,30.9524,31.0209,10400.0
2007-04-05 13:30:00,31.66,31.72,31.64,31.71,4900.0,31.0014,31.0601,30.9818,31.0503,4900.0
2007-04-05 14:00:00,31.74,31.8,31.69,31.8,8200.0,31.0797,31.1384,31.0307,31.1384,8200.0
2007-04-05 14:30:00,31.8,31.84,31.78,31.8,7800.0,31.1384,31.1776,31.1189,31.1384,7800.0
2007-04-05 15:00:00,31.81,31.93,31.79,31.84,17700.0,31.1482,31.2657,31.1286,31.1776,17700.0
2007-04-05 15:30:00,31.83,31.87,31.71,31.71,28200.0,31.1678,31.207,31.0503,31.0503,28200.0
2007-04-09 09:30:00,31.55,32.0,31.52,32.0,33200.0,30.8936,31.3343,30.8643,31.3343,33200.0
2007-04-09 10:00:00,32.04,32.09,31.85,32.08,12300.0,31.3734,31.4224,31.1874,31.4126,12300.0
2007-04-09 10:30:00,32.08,32.18,32.08,32.18,116800.0,31.4126,31.5105,31.4126,31.5105,116800.0
2007-04-09 11:00:00,32.18,32.21,32.1,32.16,71800.0,31.5105,31.5399,31.4322,31.4909,71800.0
2007-04-09 11:30:00,32.16,32.27,32.16,32.26,72300.0,31.4909,31.5987,31.4909,31.5889,72300.0
2007-04-09 12:00:00,32.25,32.26,32.16,32.21,22600.0,31.5791,31.5889,31.4909,31.5399,22600.0
2007-04-09 12:30:00,32.23,32.41,32.22,32.27,18500.0,31.5595,31.7357,31.5497,31.5987,18500.0
2007-04-09 13:00:00,32.27,32.43,32.19,32.37,111700.0,31.5987,31.7553,31.5203,31.6966,111700.0
2007-04-09 13:30:00,32.37,32.39,32.25,32.36,143200.0,31.6966,31.7162,31.5791,31.6868,143200.0
2007-04-09 14:00:00,32.36,32.36,32.23,32.31,80200.0,31.6868,31.6868,31.5595,31.6378,80200.0
2007-04-09 14:30:00,32.31,32.31,32.2,32.25,35300.0,31.6378,31.6378,31.5301,31.5791,35300.0
2007-04-09 15:00:00,32.25,32.26,32.14,32.23,25500.0,31.5791,31.5889,31.4714,31.5595,25500.0
2007-04-09 15:30:00,32.23,32.34,32.14,32.29,60700.0,31.5595,31.6672,31.4714,31.6182,60700.0
2007-04-10 09:30:00,32.2,32.5,32.16,32.2,247000.0,31.5301,31.8239,31.4909,31.5301,247000.0
2007-04-10 10:00:00,32.24,32.4,32.15,32.4,28000.0,31.5693,31.726,31.4812,31.726,28000.0
2007-04-10 10:30:00,32.37,32.39,32.15,32.25,40300.0,31.6966,31.7162,31.4812,31.5791,40300.0
2007-04-10 11:00:00,32.24,32.4,32.17,32.4,31000.0,31.5693,31.726,31.5007,31.726,31000.0
2007-04-10 11:30:00,32.34,32.34,32.11,32.31,40000.0,31.6672,31.6672,31.442,31.6378,40000.0
2007-04-10 12:00:00,32.3,32.37,32.27,32.3,2800.0,31.628,31.6966,31.5987,31.628,2800.0
2007-04-10 12:30:00,32.31,32.31,32.12,32.12,55800.0,31.6378,31.6378,31.4518,31.4518,55800.0
2007-04-10 13:00:00,32.12,32.16,32.1,32.1,23200.0,31.4518,31.4909,31.4322,31.4322,23200.0
2007-04-10 13:30:00,32.1,32.18,32.1,32.18,28600.0,31.4322,31.5105,31.4322,31.5105,28600.0
2007-04-10 14:00:00,32.17,32.2,32.13,32.15,31900.0,31.5007,31.5301,31.4616,31.4812,31900.0
2007-04-10 14:30:00,32.15,32.15,32.1,32.12,67300.0,31.4812,31.4812,31.4322,31.4518,67300.0
2007-04-10 15:00:00,32.12,32.15,32.1,32.12,37600.0,31.4518,31.4812,31.4322,31.4518,37600.0
2007-04-10 15:30:00,32.11,32.2,32.11,32.19,17800.0,31.442,31.5301,31.442,31.5203,17800.0
2007-04-11 09:30:00,32.35,32.35,31.79,31.8,32600.0,31.677,31.677,31.1286,31.1384,32600.0
2007-04-11 10:00:00,31.79,31.9,31.75,31.89,150100.0,31.1286,31.2364,31.0895,31.2266,150100.0
2007-04-11 10:30:00,31.86,31.87,31.77,31.78,17200.0,31.1972,31.207,31.1091,31.1189,17200.0
2007-04-11 11:00:00,31.77,31.8,31.77,31.79,15200.0,31.1091,31.1384,31.1091,31.1286,15200.0
2007-04-11 11:30:00,31.78,31.81,31.77,31.79,13500.0,31.1189,31.1482,31.1091,31.1286,13500.0
2007-04-11 12:00:00,31.78,31.85,31.77,31.8,15200.0,31.1189,31.1874,31.1091,31.1384,15200.0
2007-04-11 12:30:00,31.79,31.86,31.78,31.83,39200.0,31.1286,31.1972,31.1189,31.1678,39200.0
2007-04-11 13:00:00,31.84,31.97,31.82,31.84,34200.0,31.1776,31.3049,31.158,31.1776,34200.0
2007-04-11 13:30:00,31.83,31.89,31.82,31.84,23200.0,31.1678,31.2266,31.158,31.1776,23200.0
2007-04-11 14:00:00,31.84,31.84,31.78,31.8,40300.0,31.1776,31.1776,31.1189,31.1384,40300.0
2007-04-11 14:30:00,31.8,31.83,31.75,31.82,39400.0,31.1384,31.1678,31.0895,31.158,39400.0
2007-04-11 15:00:00,31.81,31.82,31.75,31.78,32200.0,31.1482,31.158,31.0895,31.1189,32200.0
2007-04-11 15:30:00,31.78,31.97,31.75,31.85,72000.0,31.1189,31.3049,31.0895,31.1874,72000.0
2007-04-12 09:30:00,31.85,31.86,31.52,31.55,47000.0,31.1874,31.1972,30.8643,30.8936,47000.0
2007-04-12 10:00:00,31.53,31.59,31.49,31.5,18600.0,30.8741,30.9328,30.8349,30.8447,18600.0
2007-04-12 10:30:00,31.49,31.52,31.44,31.5,34000.0,30.8349,30.8643,30.7859,30.8447,34000.0
2007-04-12 11:00:00,31.5,31.52,31.34,31.4,30600.0,30.8447,30.8643,30.688,30.7468,30600.0
2007-04-12 11:30:00,31.39,31.4,31.3,31.3,35100.0,30.737,30.7468,30.6488,30.6488,35100.0
2007-04-12 12:00:00,31.31,31.37,31.27,31.27,26100.0,30.6586,30.7174,30.6195,30.6195,26100.0
2007-04-12 12:30:00,31.26,31.3,31.26,31.27,39000.0,30.6097,30.6488,30.6097,30.6195,39000.0
2007-04-12 13:00:00,31.27,31.31,31.27,31.31,21300.0,30.6195,30.6586,30.6195,30.6586,21300.0
2007-04-12 13:30:00,31.3,31.32,31.27,31.27,26800.0,30.6488,30.6684,30.6195,30.6195,26800.0
2007-04-12 14:00:00,31.27,31.31,31.25,31.28,131300.0,30.6195,30.6586,30.5999,30.6293,131300.0
2007-04-12 14:30:00,31.28,31.47,31.27,31.43,60200.0,30.6293,30.8153,30.6195,30.7761,60200.0
2007-04-12 15:00:00,31.42,31.68,31.4,31.66,111100.0,30.7663,31.0209,30.7468,31.0014,111100.0
2007-04-12 15:30:00,31.66,31.69,31.54,31.58,81900.0,31.0014,31.0307,30.8838,30.923,81900.0
2007-04-13 09:30:00,31.6,31.87,31.44,31.48,170000.0,30.9426,31.207,30.7859,30.8251,170000.0
2007-04-13 10:00:00,31.45,31.47,31.16,31.44,41800.0,30.7957,30.8153,30.5118,30.7859,41800.0
2007-04-13 10:30:00,31.44,31.56,31.43,31.45,50400.0,30.7859,30.9034,30.7761,30.7957,50400.0
2007-04-13 11:00:00,31.45,31.45,31.42,31.45,13000.0,30.7957,30.7957,30.7663,30.7957,13000.0
2007-04-13 11:30:00,31.44,31.75,31.44,31.73,18800.0,30.7859,31.0895,30.7859,31.0699,18800.0
2007-04-13 12:00:00,31.75,32.0,31.71,32.0,34000.0,31.0895,31.3343,31.0503,31.3343,34000.0
2007-04-13 12:30:00,31.99,32.03,31.8,31.8,21800.0,31.3245,31.3637,31.1384,31.1384,21800.0
2007-04-13 13:00:00,31.77,31.77,31.7,31.73,16200.0,31.1091,31.1091,31.0405,31.0699,16200.0
2007-04-13 13:30:00,31.72,31.72,31.55,31.58,33700.0,31.0601,31.0601,30.8936,30.923,33700.0
2007-04-13 14:00:00,31.56,31.58,31.44,31.44,28500.0,30.9034,30.923,30.7859,30.7859,28500.0
2007-04-13 14:30:00,31.45,31.57,31.4,31.48,27200.0,30.7957,30.9132,30.7468,30.8251,27200.0
2007-04-13 15:00:00,31.48,31.52,31.36,31.37,60600.0,30.8251,30.8643,30.7076,30.7174,60600.0
2007-04-13 15:30:00,31.37,31.5,31.36,31.5,19600.0,30.7174,30.8447,30.7076,30.8447,19600.0
2007-04-16 09:30:00,31.4,31.85,31.23,31.63,28500.0,30.7468,31.1874,30.5803,30.972,28500.0
2007-04-16 10:00:00,31.71,31.79,31.69,31.73,29300.0,31.0503,31.1286,31.0307,31.0699,29300.0
2007-04-16 10:30:00,31.72,31.84,31.72,31.8,103600.0,31.0601,31.1776,31.0601,31.1384,103600.0
2007-04-16 11:00:00,31.8,31.8,31.67,31.77,8300.0,31.1384,31.1384,31.0111,31.1091,8300.0
2007-04-16 11:30:00,31.75,31.82,31.75,31.8,51800.0,31.0895,31.158,31.0895,31.1384,51800.0
2007-04-16 12:00:00,31.81,31.82,31.71,31.78,19400.0,31.1482,31.158,31.0503,31.1189,19400.0
2007-04-16 12:30:00,31.78,31.78,31.73,31.75,4500.0,31.1189,31.1189,31.0699,31.0895,4500.0
2007-04-16 13:00:00,31.76,31.76,31.67,31.74,6600.0,31.0993,31.0993,31.0111,31.0797,6600.0
2007-04-16 13:30:00,31.74,31.76,31.71,31.75,11600.0,31.0797,31.0993,31.0503,31.0895,11600.0
2007-04-16 14:00:00,31.75,31.77,31.65,31.69,9700.0,31.0895,31.1091,30.9916,31.0307,9700.0
2007-04-16 14:30:00,31.69,31.7,31.64,31.69,8000.0,31.0307,31.0405,30.9818,31.0307,8000.0
2007-04-16 15:00:00,31.69,31.69,31.53,31.66,21400.0,31.0307,31.0307,30.8741,31.0014,21400.0
2007-04-16 15:30:00,31.66,31.81,31.66,31.8,13400.0,31.0014,31.1482,31.0014,31.1384,13400.0
2007-04-17 09:30:00,31.6,31.8,31.6,31.79,14600.0,30.9426,31.1384,30.9426,31.1286,14600.0
2007-04-17 10:00:00,31.79,31.91,31.79,31.89,76400.0,31.1286,31.2462,31.1286,31.2266,76400.0
2007-04-17 10:30:00,31.84,31.9,31.84,31.9,4600.0,31.1776,31.2364,31.1776,31.2364,4600.0
2007-04-17 11:00:00,31.9,31.9,31.85,31.89,4500.0,31.2364,31.2364,31.1874,31.2266,4500.0
2007-04-17 11:30:00,31.89,31.98,31.89,31.98,198300.0,31.2266,31.3147,31.2266,31.3147,198300.0
2007-04-17 12:00:00,31.96,31.98,31.86,31.86,8400.0,31.2951,31.3147,31.1972,31.1972,8400.0
2007-04-17 12:30:00,31.9,31.93,31.86,31.91,7500.0,31.2364,31.2657,31.1972,31.2462,7500.0
2007-04-17 13:00:00,31.91,32.19,31.87,32.17,60200.0,31.2462,31.5203,31.207,31.5007,60200.0
2007-04-17 13:30:00,32.16,32.16,31.99,32.04,44700.0,31.4909,31.4909,31.3245,31.3734,44700.0
2007-04-17 14:00:00,32.05,32.07,32.03,32.05,15000.0,31.3832,31.4028,31.3637,31.3832,15000.0
2007-04-17 14:30:00,32.05,32.05,31.86,31.92,5200.0,31.3832,31.3832,31.1972,31.2559,5200.0
2007-04-17 15:00:00,31.92,31.99,31.85,31.92,14400.0,31.2559,31.3245,31.1874,31.2559,14400.0
2007-04-17 15:30:00,31.95,31.98,31.81,31.85,15700.0,31.2853,31.3147,31.1482,31.1874,15700.0
2007-04-18 09:30:00,31.65,31.67,31.5,31.5,14500.0,30.9916,31.0111,30.8447,30.8447,14500.0
2007-04-18 10:00:00,31.54,31.64,31.4,31.64,43100.0,30.8838,30.9818,30.7468,30.9818,43100.0
2007-04-18 10:30:00,31.64,31.77,31.62,31.75,36700.0,30.9818,31.1091,30.9622,31.0895,36700.0
2007-04-18 11:00:00,31.75,32.14,31.73,32.14,386600.0,31.0895,31.4714,31.0699,31.4714,386600.0
2007-04-18 11:30:00,32.15,32.69,32.0,32.59,200400.0,31.4812,32.0099,31.3343,31.912,200400.0
2007-04-18 12:00:00,32.58,33.15,32.4,32.91,171100.0,31.9022,32.4604,31.726,32.2253,171100.0
2007-04-18 12:30:00,32.91,33.34,32.75,32.75,173200.0,32.2253,32.6464,32.0687,32.0687,173200.0
2007-04-18 13:00:00,32.76,32.8,32.45,32.45,123500.0,32.0785,32.1176,31.7749,31.7749,123500.0
2007-04-18 13:30:00,32.49,32.57,32.34,32.51,44000.0,31.8141,31.8924,31.6672,31.8337,44000.0
2007-04-18 14:00:00,32.49,32.72,32.49,32.68,23400.0,31.8141,32.0393,31.8141,32.0001,23400.0
2007-04-18 14:30:00,32.69,32.69,32.39,32.39,21200.0,32.0099,32.0099,31.7162,31.7162,21200.0
2007-04-18 15:00:00,32.42,32.75,32.41,32.53,99000.0,31.7455,32.0687,31.7357,31.8533,99000.0
2007-04-18 15:30:00,32.52,32.58,32.36,32.4,85400.0,31.8435,31.9022,31.6868,31.726,85400.0
2007-04-19 09:30:00,32.25,32.45,31.5,32.13,90400.0,31.5791,31.7749,30.8447,31.4616,90400.0
2007-04-19 10:00:00,32.08,32.3,31.94,32.02,50900.0,31.4126,31.628,31.2755,31.3539,50900.0
2007-04-19 10:30:00,32.02,32.03,31.97,31.98,18200.0,31.3539,31.3637,31.3049,31.3147,18200.0
2007-04-19 11:00:00,31.99,32.01,31.93,31.95,14000.0,31.3245,31.3441,31.2657,31.2853,14000.0
2007-04-19 11:30:00,31.95,32.0,31.93,32.0,9200.0,31.2853,31.3343,31.2657,31.3343,9200.0
2007-04-19 12:00:00,31.99,32.03,31.95,31.98,9900.0,31.3245,31.3637,31.2853,31.3147,9900.0
2007-04-19 12:30:00,32.0,32.16,31.96,32.12,14300.0,31.3343,31.4909,31.2951,31.4518,14300.0
2007-04-19 13:00:00,32.17,32.19,31.98,31.98,53600.0,31.5007,31.5203,31.3147,31.3147,53600.0
2007-04-19 13:30:00,32.01,32.11,31.97,32.05,22000.0,31.3441,31.442,31.3049,31.3832,22000.0
2007-04-19 14:00:00,32.02,32.03,31.98,32.03,12600.0,31.3539,31.3637,31.3147,31.3637,12600.0
2007-04-19 14:30:00,32.04,32.1,31.83,32.0,332800.0,31.3734,31.4322,31.1678,31.3343,332800.0
2007-04-19 15:00:00,32.0,32.08,31.99,32.0,21600.0,31.3343,31.4126,31.3245,31.3343,21600.0
2007-04-19 15:30:00,31.99,32.04,31.76,31.84,378600.0,31.3245,31.3734,31.0993,31.1776,378600.0
2007-04-20 09:30:00,32.05,32.45,31.95,32.42,29000.0,31.3832,31.7749,31.2853,31.7455,29000.0
2007-04-20 10:00:00,32.42,32.44,32.01,32.04,26000.0,31.7455,31.7651,31.3441,31.3734,26000.0
2007-04-20 10:30:00,32.03,32.03,31.85,31.99,17800.0,31.3637,31.3637,31.1874,31.3245,17800.0
2007-04-20 11:00:00,31.94,31.95,31.62,31.75,29100.0,31.2755,31.2853,30.9622,31.0895,29100.0
2007-04-20 11:30:00,31.76,31.76,31.45,31.5,44500.0,31.0993,31.0993,30.7957,30.8447,44500.0
2007-04-20 12:00:00,31.49,31.66,31.45,31.55,20800.0,30.8349,31.0014,30.7957,30.8936,20800.0
2007-04-20 12:30:00,31.56,31.73,31.56,31.73,14500.0,30.9034,31.0699,30.9034,31.0699,14500.0
2007-04-20 13:00:00,31.75,31.94,31.75,31.89,97200.0,31.0895,31.2755,31.0895,31.2266,97200.0
2007-04-20 13:30:00,31.89,31.89,31.75,31.78,27500.0,31.2266,31.2266,31.0895,31.1189,27500.0
2007-04-20 14:00:00,31.75,31.79,31.69,31.71,67300.0,31.0895,31.1286,31.0307,31.0503,67300.0
2007-04-20 14:30:00,31.67,31.72,31.55,31.72,13400.0,31.0111,31.0601,30.8936,31.0601,13400.0
2007-04-20 15:00:00,31.72,31.84,31.65,31.7,86500.0,31.0601,31.1776,30.9916,31.0405,86500.0
2007-04-20 15:30:00,31.69,31.91,31.66,31.91,169100.0,31.0307,31.2462,31.0014,31.2462,169100.0
2007-04-23 09:30:00,31.95,32.23,31.95,32.14,14500.0,31.2853,31.5595,31.2853,31.4714,14500.0
2007-04-23 10:00:00,32.15,32.15,32.1,32.11,3300.0,31.4812,31.4812,31.4322,31.442,3300.0
2007-04-23 10:30:00,32.14,32.25,32.11,32.24,52700.0,31.4714,31.5791,31.442,31.5693,52700.0
2007-04-23 11:00:00,32.22,32.22,32.16,32.19,47000.0,31.5497,31.5497,31.4909,31.5203,47000.0
2007-04-23 11:30:00,32.19,32.2,32.06,32.16,21600.0,31.5203,31.5301,31.393,31.4909,21600.0
2007-04-23 12:00:00,32.15,32.21,32.09,32.16,23700.0,31.4812,31.5399,31.4224,31.4909,23700.0
2007-04-23 12:30:00,32.17,32.25,32.15,32.15,45200.0,31.5007,31.5791,31.4812,31.4812,45200.0
2007-04-23 13:00:00,32.18,32.19,32.17,32.18,7400.0,31.5105,31.5203,31.5007,31.5105,7400.0
2007-04-23 13:30:00,32.17,32.2,32.14,32.18,23200.0,31.5007,31.5301,31.4714,31.5105,23200.0
2007-04-23 14:00:00,32.18,32.19,32.13,32.16,58500.0,31.5105,31.5203,31.4616,31.4909,58500.0
2007-04-23 14:30:00,32.16,32.17,32.1,32.15,28000.0,31.4909,31.5007,31.4322,31.4812,28000.0
2007-04-23 15:00:00,32.16,32.2,32.12,32.13,124000.0,31.4909,31.5301,31.4518,31.4616,124000.0
2007-04-23 15:30:00,32.14,32.2,32.06,32.18,52100.0,31.4714,31.5301,31.393,31.5105,52100.0
2007-04-24 09:30:00,32.15,32.52,32.15,32.29,44300.0,31.4812,31.8435,31.4812,31.6182,44300.0
2007-04-24 10:00:00,32.3,32.39,32.28,32.33,73700.0,31.628,31.7162,31.6085,31.6574,73700.0
2007-04-24 10:30:00,32.3,32.3,32.21,32.24,12300.0,31.628,31.628,31.5399,31.5693,12300.0
2007-04-24 11:00:00,32.24,32.35,32.2,32.25,19300.0,31.5693,31.677,31.5301,31.5791,19300.0
2007-04-24 11:30:00,32.25,32.26,32.18,32.2,12800.0,31.5791,31.5889,31.5105,31.5301,12800.0
2007-04-24 12:00:00,32.2,32.2,32.15,32.17,6000.0,31.5301,31.5301,31.4812,31.5007,6000.0
2007-04-24 12:30:00,32.2,32.2,32.1,32.1,9500.0,31.5301,31.5301,31.4322,31.4322,9500.0
2007-04-24 13:00:00,32.1,32.22,32.0,32.06,23900.0,31.4322,31.5497,31.3343,31.393,23900.0
2007-04-24 13:30:00,32.07,32.15,32.05,32.08,23300.0,31.4028,31.4812,31.3832,31.4126,23300.0
2007-04-24 14:00:00,32.09,32.12,32.02,32.06,16300.0,31.4224,31.4518,31.3539,31.393,16300.0
2007-04-24 14:30:00,32.05,32.2,32.05,32.15,31500.0,31.3832,31.5301,31.3832,31.4812,31500.0
2007-04-24 15:00:00,32.15,32.25,32.06,32.1,29900.0,31.4812,31.5791,31.393,31.4322,29900.0
2007-04-24 15:30:00,32.11,32.15,31.9,31.99,44200.0,31.442,31.4812,31.2364,31.3245,44200.0
2007-04-25 09:30:00,31.99,32.14,31.95,31.98,20800.0,31.3245,31.4714,31.2853,31.3147,20800.0
2007-04-25 10:00:00,31.98,32.0,31.87,31.87,15200.0,31.3147,31.3343,31.207,31.207,15200.0
2007-04-25 10:30:00,31.85,31.9,31.75,31.75,114400.0,31.1874,31.2364,31.0895,31.0895,114400.0
2007-04-25 11:00:00,31.74,31.95,31.72,31.89,20900.0,31.0797,31.2853,31.0601,31.2266,20900.0
2007-04-25 11:30:00,31.88,31.9,31.87,31.9,20400.0,31.2168,31.2364,31.207,31.2364,20400.0
2007-04-25 12:00:00,31.9,32.19,31.84,32.19,35100.0,31.2364,31.5203,31.1776,31.5203,35100.0
2007-04-25 12:30:00,32.2,32.3,32.12,32.28,32000.0,31.5301,31.628,31.4518,31.6085,32000.0
2007-04-25 13:00:00,32.29,32.48,32.28,32.37,22900.0,31.6182,31.8043,31.6085,31.6966,22900.0
2007-04-25 13:30:00,32.39,32.4,32.16,32.4,177000.0,31.7162,31.726,31.4909,31.726,177000.0
2007-04-25 14:00:00,32.33,32.46,32.0,32.39,56600.0,31.6574,31.7847,31.3343,31.7162,56600.0
2007-04-25 14:30:00,32.36,32.36,32.17,32.2,72100.0,31.6868,31.6868,31.5007,31.5301,72100.0
2007-04-25 15:00:00,32.2,32.25,32.0,32.2,62200.0,31.5301,31.5791,31.3343,31.5301,62200.0
2007-04-25 15:30:00,32.15,32.21,32.1,32.2,97000.0,31.4812,31.5399,31.4322,31.5301,97000.0
2007-04-26 09:30:00,32.2,33.31,32.2,32.49,294600.0,31.5301,32.617,31.5301,31.8141,294600.0
2007-04-26 10:00:00,32.48,32.75,32.47,32.51,214500.0,31.8043,32.0687,31.7945,31.8337,214500.0
2007-04-26 10:30:00,32.51,32.75,32.51,32.62,107700.0,31.8337,32.0687,31.8337,31.9414,107700.0
2007-04-26 11:00:00,32.61,32.71,32.44,32.66,31000.0,31.9316,32.0295,31.7651,31.9805,31000.0
2007-04-26 11:30:00,32.67,32.75,32.5,32.71,97700.0,31.9903,32.0687,31.8239,32.0295,97700.0
2007-04-26 12:00:00,32.71,32.78,32.61,32.71,190500.0,32.0295,32.0981,31.9316,32.0295,190500.0
2007-04-26 12:30:00,32.7,32.72,32.65,32.69,152700.0,32.0197,32.0393,31.9708,32.0099,152700.0
2007-04-26 13:00:00,32.68,32.75,32.53,32.58,206200.0,32.0001,32.0687,31.8533,31.9022,206200.0
2007-04-26 13:30:00,32.57,32.66,32.53,32.66,29000.0,31.8924,31.9805,31.8533,31.9805,29000.0
2007-04-26 14:00:00,32.66,32.72,32.62,32.68,15900.0,31.9805,32.0393,31.9414,32.0001,15900.0
2007-04-26 14:30:00,32.67,32.7,32.52,32.63,52100.0,31.9903,32.0197,31.8435,31.9512,52100.0
2007-04-26 15:00:00,32.63,33.06,32.47,32.56,954200.0,31.9512,32.3722,31.7945,31.8826,954200.0
2007-04-26 15:30:00,32.54,32.58,32.31,32.44,178900.0,31.863,31.9022,31.6378,31.7651,178900.0
2007-04-27 09:30:00,32.01,32.01,31.7,31.72,86800.0,31.3441,31.3441,31.0405,31.0601,86800.0
2007-04-27 10:00:00,31.7,31.77,31.63,31.63,28400.0,31.0405,31.1091,30.972,30.972,28400.0
2007-04-27 10:30:00,31.61,31.61,31.24,31.35,66700.0,30.9524,30.9524,30.5901,30.6978,66700.0
2007-04-27 11:00:00,31.35,32.12,31.29,31.8,122300.0,30.6978,31.4518,30.639,31.1384,122300.0
2007-04-27 11:30:00,31.77,32.09,31.7,32.09,32000.0,31.1091,31.4224,31.0405,31.4224,32000.0
2007-04-27 12:00:00,32.07,32.24,32.0,32.0,39100.0,31.4028,31.5693,31.3343,31.3343,39100.0
2007-04-27 12:30:00,32.0,32.01,31.89,31.89,18200.0,31.3343,31.3441,31.2266,31.2266,18200.0
2007-04-27 13:00:00,31.88,31.89,31.8,31.89,18800.0,31.2168,31.2266,31.1384,31.2266,18800.0
2007-04-27 13:30:00,31.89,32.04,31.89,32.02,29000.0,31.2266,31.3734,31.2266,31.3539,29000.0
2007-04-27 14:00:00,32.01,32.04,31.88,31.88,22100.0,31.3441,31.3734,31.2168,31.2168,22100.0
2007-04-27 14:30:00,31.89,32.01,31.85,31.94,29200.0,31.2266,31.3441,31.1874,31.2755,29200.0
2007-04-27 15:00:00,31.94,31.94,31.8,31.81,27100.0,31.2755,31.2755,31.1384,31.1482,27100.0
2007-04-27 15:30:00,31.89,31.89,31.78,31.81,41100.0,31.2266,31.2266,31.1189,31.1482,41100.0
2007-04-30 09:30:00,32.01,32.24,32.01,32.18,57000.0,31.3441,31.5693,31.3441,31.5105,57000.0
2007-04-30 10:00:00,32.15,32.19,31.92,32.18,31100.0,31.4812,31.5203,31.2559,31.5105,31100.0
2007-04-30 10:30:00,32.19,32.23,32.12,32.17,31900.0,31.5203,31.5595,31.4518,31.5007,31900.0
2007-04-30 11:00:00,32.16,32.18,32.13,32.13,16200.0,31.4909,31.5105,31.4616,31.4616,16200.0
2007-04-30 11:30:00,32.13,32.13,32.04,32.05,15300.0,31.4616,31.4616,31.3734,31.3832,15300.0
2007-04-30 12:00:00,32.06,32.1,32.04,32.05,40400.0,31.393,31.4322,31.3734,31.3832,40400.0
2007-04-30 12:30:00,32.05,32.05,31.8,31.8,41500.0,31.3832,31.3832,31.1384,31.1384,41500.0
2007-04-30 13:00:00,31.8,32.01,31.78,31.92,52400.0,31.1384,31.3441,31.1189,31.2559,52400.0
2007-04-30 13:30:00,31.91,31.96,31.81,31.92,41500.0,31.2462,31.2951,31.1482,31.2559,41500.0
2007-04-30 14:00:00,31.92,32.03,31.9,31.95,49500.0,31.2559,31.3637,31.2364,31.2853,49500.0
2007-04-30 14:30:00,31.97,32.11,31.83,31.95,51500.0,31.3049,31.442,31.1678,31.2853,51500.0
2007-04-30 15:00:00,31.95,32.06,31.95,32.05,72200.0,31.2853,31.393,31.2853,31.3832,72200.0
2007-04-30 15:30:00,32.04,32.05,31.6,31.65,97000.0,31.3734,31.3832,30.9426,30.9916,97000.0
2007-05-01 09:30:00,31.63,31.8,31.6,31.61,29700.0,30.972,31.1384,30.9426,30.9524,29700.0
2007-05-01 10:00:00,31.62,31.64,31.43,31.59,21800.0,30.9622,30.9818,30.7761,30.9328,21800.0
2007-05-01 10:30:00,31.59,31.87,31.57,31.87,11800.0,30.9328,31.207,30.9132,31.207,11800.0
2007-05-01 11:00:00,31.87,31.89,31.82,31.87,9300.0,31.207,31.2266,31.158,31.207,9300.0
2007-05-01 11:30:00,31.87,31.91,31.87,31.89,9400.0,31.207,31.2462,31.207,31.2266,9400.0
2007-05-01 12:00:00,31.89,31.9,31.73,31.74,18600.0,31.2266,31.2364,31.0699,31.0797,18600.0
2007-05-01 12:30:00,31.73,31.91,31.73,31.85,57300.0,31.0699,31.2462,31.0699,31.1874,57300.0
2007-05-01 13:00:00,31.84,31.95,31.83,31.9,24400.0,31.1776,31.2853,31.1678,31.2364,24400.0
2007-05-01 13:30:00,31.9,32.0,31.9,32.0,13800.0,31.2364,31.3343,31.2364,31.3343,13800.0
2007-05-01 14:00:00,32.03,32.05,31.99,32.0,76000.0,31.3637,31.3832,31.3245,31.3343,76000.0
2007-05-01 14:30:00,32.01,32.01,31.9,31.95,70500.0,31.3441,31.3441,31.2364,31.2853,70500.0
2007-05-01 15:00:00,31.95,31.95,31.85,31.9,15000.0,31.2853,31.2853,31.1874,31.2364,15000.0
2007-05-01 15:30:00,31.91,31.91,31.65,31.83,102700.0,31.2462,31.2462,30.9916,31.1678,102700.0
2007-05-02 09:30:00,31.89,32.19,31.72,32.16,35000.0,31.2266,31.5203,31.0601,31.4909,35000.0
2007-05-02 10:00:00,32.16,32.24,32.13,32.2,163300.0,31.4909,31.5693,31.4616,31.5301,163300.0
2007-05-02 10:30:00,32.18,32.25,32.01,32.12,62700.0,31.5105,31.5791,31.3441,31.4518,62700.0
2007-05-02 11:00:00,32.12,32.21,32.1,32.19,114000.0,31.4518,31.5399,31.4322,31.5203,114000.0
2007-05-02 11:30:00,32.19,32.21,32.09,32.13,31000.0,31.5203,31.5399,31.4224,31.4616,31000.0
2007-05-02 12:00:00,32.15,32.21,32.14,32.21,23300.0,31.4812,31.5399,31.4714,31.5399,23300.0
2007-05-02 12:30:00,32.19,32.22,32.18,32.19,32000.0,31.5203,31.5497,31.5105,31.5203,32000.0
2007-05-02 13:00:00,32.19,32.21,32.03,32.19,124700.0,31.5203,31.5399,31.3637,31.5203,124700.0
2007-05-02 13:30:00,32.19,32.25,32.05,32.15,29700.0,31.5203,31.5791,31.3832,31.4812,29700.0
2007-05-02 14:00:00,32.15,32.36,32.15,32.16,43200.0,31.4812,31.6868,31.4812,31.4909,43200.0
2007-05-02 14:30:00,32.2,32.3,32.18,32.25,40100.0,31.5301,31.628,31.5105,31.5791,40100.0
2007-05-02 15:00:00,32.24,32.31,32.18,32.2,39700.0,31.5693,31.6378,31.5105,31.5301,39700.0
2007-05-02 15:30:00,32.2,32.27,32.16,32.2,63500.0,31.5301,31.5987,31.4909,31.5301,63500.0
2007-05-03 09:30:00,32.2,32.27,32.03,32.26,163500.0,31.5301,31.5987,31.3637,31.5889,163500.0
2007-05-03 10:00:00,32.27,32.3,32.25,32.3,3500.0,31.5987,31.628,31.5791,31.628,3500.0
2007-05-03 10:30:00,32.3,32.34,32.25,32.28,4800.0,31.628,31.6672,31.5791,31.6085,4800.0
2007-05-03 11:00:00,32.3,32.42,32.24,32.42,79000.0,31.628,31.7455,31.5693,31.7455,79000.0
2007-05-03 11:30:00,32.4,32.51,32.33,32.51,28600.0,31.726,31.8337,31.6574,31.8337,28600.0
2007-05-03 12:00:00,32.56,32.64,32.48,32.48,34700.0,31.8826,31.961,31.8043,31.8043,34700.0
2007-05-03 12:30:00,32.49,32.53,32.38,32.4,29100.0,31.8141,31.8533,31.7064,31.726,29100.0
2007-05-03 13:00:00,32.39,32.4,32.36,32.4,4600.0,31.7162,31.726,31.6868,31.726,4600.0
2007-05-03 13:30:00,32.37,32.47,32.35,32.38,17600.0,31.6966,31.7945,31.677,31.7064,17600.0
2007-05-03 14:00:00,32.38,32.39,32.28,32.38,21600.0,31.7064,31.7162,31.6085,31.7064,21600.0
2007-05-03 14:30:00,32.39,32.45,32.28,32.4,32600.0,31.7162,31.7749,31.6085,31.726,32600.0
2007-05-03 15:00:00,32.39,32.48,32.34,32.35,18700.0,31.7162,31.8043,31.6672,31.677,18700.0
2007-05-03 15:30:00,32.38,32.44,32.32,32.37,9900.0,31.7064,31.7651,31.6476,31.6966,9900.0
2007-05-04 09:30:00,32.3,32.5,32.3,32.45,10600.0,31.628,31.8239,31.628,31.7749,10600.0
2007-05-04 10:00:00,32.41,32.52,32.41,32.51,16000.0,31.7357,31.8435,31.7357,31.8337,16000.0
2007-05-04 10:30:00,32.5,32.51,32.46,32.49,8600.0,31.8239,31.8337,31.7847,31.8141,8600.0
2007-05-04 11:00:00,32.5,32.5,32.3,32.3,113300.0,31.8239,31.8239,31.628,31.628,113300.0
2007-05-04 11:30:00,32.35,32.41,32.27,32.31,48500.0,31.677,31.7357,31.5987,31.6378,48500.0
2007-05-04 12:00:00,32.32,32.34,32.13,32.14,9500.0,31.6476,31.6672,31.4616,31.4714,9500.0
2007-05-04 12:30:00,32.17,32.27,32.17,32.25,5700.0,31.5007,31.5987,31.5007,31.5791,5700.0
2007-05-04 13:00:00,32.26,32.35,32.25,32.31,53700.0,31.5889,31.677,31.5791,31.6378,53700.0
2007-05-04 13:30:00,32.3,32.31,32.25,32.26,5200.0,31.628,31.6378,31.5791,31.5889,5200.0
2007-05-04 14:00:00,32.26,32.33,32.26,32.28,6300.0,31.5889,31.6574,31.5889,31.6085,6300.0
2007-05-04 14:30:00,32.28,32.34,32.26,32.31,12200.0,31.6085,31.6672,31.5889,31.6378,12200.0
2007-05-04 15:00:00,32.31,32.35,32.26,32.33,28400.0,31.6378,31.677,31.5889,31.6574,28400.0
2007-05-04 15:30:00,32.32,32.39,32.28,32.39,68400.0,31.6476,31.7162,31.6085,31.7162,68400.0
2007-05-07 09:30:00,32.35,32.5,32.35,32.5,15000.0,31.677,31.8239,31.677,31.8239,15000.0
2007-05-07 10:00:00,32.5,32.7,32.45,32.45,28900.0,31.8239,32.0197,31.7749,31.7749,28900.0
2007-05-07 10:30:00,32.47,32.75,32.42,32.42,33800.0,31.7945,32.0687,31.7455,31.7455,33800.0
2007-05-07 11:00:00,32.38,32.47,32.37,32.44,4900.0,31.7064,31.7945,31.6966,31.7651,4900.0
2007-05-07 11:30:00,32.45,32.49,32.44,32.48,1800.0,31.7749,31.8141,31.7651,31.8043,1800.0
2007-05-07 12:00:00,32.48,32.52,32.28,32.32,14900.0,31.8043,31.8435,31.6085,31.6476,14900.0
2007-05-07 12:30:00,32.33,32.37,32.33,32.36,1500.0,31.6574,31.6966,31.6574,31.6868,1500.0
2007-05-07 13:00:00,32.36,32.38,32.3,32.32,103400.0,31.6868,31.7064,31.628,31.6476,103400.0
2007-05-07 13:30:00,32.32,32.44,32.32,32.4,11700.0,31.6476,31.7651,31.6476,31.726,11700.0
2007-05-07 14:00:00,32.41,32.41,32.37,32.39,5400.0,31.7357,31.7357,31.6966,31.7162,5400.0
2007-05-07 14:30:00,32.38,32.48,32.37,32.46,10600.0,31.7064,31.8043,31.6966,31.7847,10600.0
2007-05-07 15:00:00,32.47,32.47,32.4,32.41,10800.0,31.7945,31.7945,31.726,31.7357,10800.0
2007-05-07 15:30:00,32.41,32.45,32.33,32.38,14600.0,31.7357,31.7749,31.6574,31.7064,14600.0
2007-05-08 09:30:00,32.09,32.14,31.96,32.11,68400.0,31.4224,31.4714,31.2951,31.442,68400.0
2007-05-08 10:00:00,32.12,32.35,32.04,32.28,92700.0,31.4518,31.677,31.3734,31.6085,92700.0
2007-05-08 10:30:00,32.23,32.5,32.13,32.5,55200.0,31.5595,31.8239,31.4616,31.8239,55200.0
2007-05-08 11:00:00,32.5,32.93,32.5,32.89,97200.0,31.8239,32.2449,31.8239,32.2058,97200.0
2007-05-08 11:30:00,32.89,32.97,32.82,32.84,48500.0,32.2058,32.2841,32.1372,32.1568,48500.0
2007-05-08 12:00:00,32.84,32.84,32.71,32.75,48700.0,32.1568,32.1568,32.0295,32.0687,48700.0
2007-05-08 12:30:00,32.75,32.94,32.75,32.9,7500.0,32.0687,32.2547,32.0687,32.2156,7500.0
2007-05-08 13:00:00,32.91,33.0,32.85,32.85,40900.0,32.2253,32.3135,32.1666,32.1666,40900.0
2007-05-08 13:30:00,32.86,33.0,32.79,32.99,126900.0,32.1764,32.3135,32.1078,32.3037,126900.0
2007-05-08 14:00:00,32.98,33.35,32.98,33.33,58800.0,32.2939,32.6562,32.2939,32.6366,58800.0
2007-05-08 14:30:00,33.34,33.5,33.19,33.47,434700.0,32.6464,32.8031,32.4995,32.7737,434700.0
2007-05-08 15:00:00,33.47,33.5,33.14,33.16,72100.0,32.7737,32.8031,32.4506,32.4701,72100.0
2007-05-08 15:30:00,33.17,33.22,33.01,33.16,94600.0,32.4799,32.5289,32.3233,32.4701,94600.0
2007-05-09 09:30:00,33.42,33.5,33.25,33.4,116800.0,32.7247,32.8031,32.5583,32.7052,116800.0
2007-05-09 10:00:00,33.4,33.7,33.4,33.65,81100.0,32.7052,32.9989,32.7052,32.95,81100.0
2007-05-09 10:30:00,33.66,33.69,33.51,33.53,22000.0,32.9597,32.9891,32.8129,32.8324,22000.0
2007-05-09 11:00:00,33.53,33.53,33.45,33.49,19100.0,32.8324,32.8324,32.7541,32.7933,19100.0
2007-05-09 11:30:00,33.45,33.5,33.35,33.39,64600.0,32.7541,32.8031,32.6562,32.6954,64600.0
2007-05-09 12:00:00,33.39,33.39,33.25,33.26,21600.0,32.6954,32.6954,32.5583,32.5681,21600.0
2007-05-09 12:30:00,33.26,33.32,33.2,33.31,24400.0,32.5681,32.6268,32.5093,32.617,24400.0
2007-05-09 13:00:00,33.33,33.37,33.21,33.21,16400.0,32.6366,32.6758,32.5191,32.5191,16400.0
2007-05-09 13:30:00,33.25,33.48,33.22,33.25,32400.0,32.5583,32.7835,32.5289,32.5583,32400.0
2007-05-09 14:00:00,33.24,33.35,33.21,33.33,70200.0,32.5485,32.6562,32.5191,32.6366,70200.0
2007-05-09 14:30:00,33.33,33.33,33.15,33.26,9500.0,32.6366,32.6366,32.4604,32.5681,9500.0
2007-05-09 15:00:00,33.26,33.27,33.1,33.25,19800.0,32.5681,32.5779,32.4114,32.5583,19800.0
2007-05-09 15:30:00,33.24,33.42,33.15,33.3,63900.0,32.5485,32.7247,32.4604,32.6072,63900.0
2007-05-10 09:30:00,33.17,33.79,33.17,33.74,47800.0,32.4799,33.087,32.4799,33.0381,47800.0
2007-05-10 10:00:00,33.73,33.74,33.56,33.64,34100.0,33.0283,33.0381,32.8618,32.9402,34100.0
2007-05-10 10:30:00,33.65,33.67,33.57,33.61,19400.0,32.95,32.9695,32.8716,32.9108,19400.0
2007-05-10 11:00:00,33.61,33.7,33.55,33.62,31800.0,32.9108,32.9989,32.852,32.9206,31800.0
2007-05-10 11:30:00,33.62,33.63,33.57,33.57,24300.0,32.9206,32.9304,32.8716,32.8716,24300.0
2007-05-10 12:00:00,33.57,33.57,33.4,33.53,21200.0,32.8716,32.8716,32.7052,32.8324,21200.0
2007-05-10 12:30:00,33.53,33.59,33.53,33.59,10100.0,32.8324,32.8912,32.8324,32.8912,10100.0
2007-05-10 13:00:00,33.6,33.74,33.6,33.73,25200.0,32.901,33.0381,32.901,33.0283,25200.0
2007-05-10 13:30:00,33.73,33.74,33.68,33.68,25000.0,33.0283,33.0381,32.9793,32.9793,25000.0
2007-05-10 14:00:00,33.67,33.68,33.63,33.64,11600.0,32.9695,32.9793,32.9304,32.9402,11600.0
2007-05-10 14:30:00,33.64,33.7,33.63,33.69,17500.0,32.9402,32.9989,32.9304,32.9891,17500.0
2007-05-10 15:00:00,33.7,33.7,33.21,33.31,49700.0,32.9989,32.9989,32.5191,32.617,49700.0
2007-05-10 15:30:00,33.33,33.56,33.15,33.3,65000.0,32.6366,32.8618,32.4604,32.6072,65000.0
2007-05-11 09:30:00,33.25,33.73,33.25,33.72,26400.0,32.5583,33.0283,32.5583,33.0185,26400.0
2007-05-11 10:00:00,33.75,34.04,33.74,34.04,118800.0,33.0479,33.3318,33.0381,33.3318,118800.0
2007-05-11 10:30:00,34.04,34.5,34.04,34.43,184400.0,33.3318,33.7823,33.3318,33.7137,184400.0
2007-05-11 11:00:00,34.44,34.5,34.28,34.3,105500.0,33.7235,33.7823,33.5668,33.5864,105500.0
2007-05-11 11:30:00,34.3,34.34,34.22,34.24,84200.0,33.5864,33.6256,33.5081,33.5277,84200.0
2007-05-11 12:00:00,34.23,34.79,34.21,34.79,97900.0,33.5179,34.0662,33.4983,34.0662,97900.0
2007-05-11 12:30:00,34.78,34.78,34.43,34.44,41700.0,34.0564,34.0564,33.7137,33.7235,41700.0
2007-05-11 13:00:00,34.43,34.65,34.25,34.43,88700.0,33.7137,33.9291,33.5375,33.7137,88700.0
2007-05-11 13:30:00,34.44,34.44,34.19,34.33,30900.0,33.7235,33.7235,33.4787,33.6158,30900.0
2007-05-11 14:00:00,34.34,34.34,34.08,34.08,28500.0,33.6256,33.6256,33.371,33.371,28500.0
2007-05-11 14:30:00,34.09,34.59,34.0,34.19,69000.0,33.3808,33.8704,33.2927,33.4787,69000.0
2007-05-11 15:00:00,34.2,34.32,34.18,34.31,53600.0,33.4885,33.606,33.4689,33.5962,53600.0
2007-05-11 15:30:00,34.32,34.75,34.32,34.62,65400.0,33.606,34.0271,33.606,33.8998,65400.0
2007-05-14 09:30:00,34.49,34.51,34.23,34.45,14600.0,33.7725,33.7921,33.5179,33.7333,14600.0
2007-05-14 10:00:00,34.45,34.45,34.24,34.33,6000.0,33.7333,33.7333,33.5277,33.6158,6000.0
2007-05-14 10:30:00,34.34,34.5,34.34,34.46,12600.0,33.6256,33.7823,33.6256,33.7431,12600.0
2007-05-14 11:00:00,34.46,34.79,34.41,34.6,34700.0,33.7431,34.0662,33.6941,33.8802,34700.0
2007-05-14 11:30:00,34.6,34.84,34.59,34.7,27500.0,33.8802,34.1152,33.8704,33.9781,27500.0
2007-05-14 12:00:00,34.7,34.74,34.65,34.69,69900.0,33.9781,34.0173,33.9291,33.9683,69900.0
2007-05-14 12:30:00,34.68,34.7,34.58,34.65,35300.0,33.9585,33.9781,33.8606,33.9291,35300.0
2007-05-14 13:00:00,34.65,34.67,34.25,34.25,62800.0,33.9291,33.9487,33.5375,33.5375,62800.0
2007-05-14 13:30:00,34.26,34.26,34.01,34.02,48100.0,33.5473,33.5473,33.3025,33.3123,48100.0
2007-05-14 14:00:00,34.02,34.02,33.56,33.72,45500.0,33.3123,33.3123,32.8618,33.0185,45500.0
2007-05-14 14:30:00,33.7,33.75,33.56,33.74,58100.0,32.9989,33.0479,32.8618,33.0381,58100.0
2007-05-14 15:00:00,33.72,33.93,33.72,33.93,51700.0,33.0185,33.2241,33.0185,33.2241,51700.0
2007-05-14 15:30:00,33.92,33.98,33.72,33.86,70100.0,33.2143,33.2731,33.0185,33.1556,70100.0
2007-05-15 09:30:00,33.65,33.65,32.91,33.25,39800.0,32.95,32.95,32.2253,32.5583,39800.0
2007-05-15 10:00:00,33.26,33.42,33.26,33.29,13600.0,32.5681,32.7247,32.5681,32.5974,13600.0
2007-05-15 10:30:00,33.29,33.36,33.28,33.34,30200.0,32.5974,32.666,32.5876,32.6464,30200.0
2007-05-15 11:00:00,33.33,33.35,33.3,33.32,27900.0,32.6366,32.6562,32.6072,32.6268,27900.0
2007-05-15 11:30:00,33.31,33.38,33.25,33.37,13100.0,32.617,32.6856,32.5583,32.6758,13100.0
2007-05-15 12:00:00,33.35,33.37,33.35,33.37,7900.0,32.6562,32.6758,32.6562,32.6758,7900.0
2007-05-15 12:30:00,33.37,33.37,33.36,33.36,8500.0,32.6758,32.6758,32.666,32.666,8500.0
2007-05-15 13:00:00,33.35,33.36,33.28,33.32,15000.0,32.6562,32.666,32.5876,32.6268,15000.0
2007-05-15 13:30:00,33.32,33.33,33.31,33.33,11000.0,32.6268,32.6366,32.617,32.6366,11000.0
2007-05-15 14:00:00,33.32,33.42,33.31,33.42,16300.0,32.6268,32.7247,32.617,32.7247,16300.0
2007-05-15 14:30:00,33.43,33.43,33.27,33.31,24000.0,32.7345,32.7345,32.5779,32.617,24000.0
2007-05-15 15:00:00,33.3,33.37,33.29,33.32,18800.0,32.6072,32.6758,32.5974,32.6268,18800.0
2007-05-15 15:30:00,33.33,33.42,33.28,33.42,47800.0,32.6366,32.7247,32.5876,32.7247,47800.0
2007-05-16 09:30:00,33.44,34.29,33.44,34.29,52900.0,32.7443,33.5766,32.7443,33.5766,52900.0
2007-05-16 10:00:00,34.26,34.37,34.05,34.05,106600.0,33.5473,33.655,33.3416,33.3416,106600.0
2007-05-16 10:30:00,34.03,34.09,33.92,34.09,37800.0,33.322,33.3808,33.2143,33.3808,37800.0
2007-05-16 11:00:00,34.09,34.09,33.99,34.03,9300.0,33.3808,33.3808,33.2829,33.322,9300.0
2007-05-16 11:30:00,34.03,34.03,33.99,33.99,38600.0,33.322,33.322,33.2829,33.2829,38600.0
2007-05-16 12:00:00,34.01,34.05,33.98,34.0,31400.0,33.3025,33.3416,33.2731,33.2927,31400.0
2007-05-16 12:30:00,34.0,34.0,33.95,34.0,13600.0,33.2927,33.2927,33.2437,33.2927,13600.0
2007-05-16 13:00:00,33.98,34.03,33.93,34.0,16800.0,33.2731,33.322,33.2241,33.2927,16800.0
2007-05-16 13:30:00,34.01,34.1,34.01,34.05,5600.0,33.3025,33.3906,33.3025,33.3416,5600.0
2007-05-16 14:00:00,34.03,34.1,34.03,34.03,14100.0,33.322,33.3906,33.322,33.322,14100.0
2007-05-16 14:30:00,34.04,34.25,34.03,34.22,88600.0,33.3318,33.5375,33.322,33.5081,88600.0
2007-05-16 15:00:00,34.21,34.24,34.12,34.15,6200.0,33.4983,33.5277,33.4102,33.4395,6200.0
2007-05-16 15:30:00,34.15,34.27,34.14,34.24,17300.0,33.4395,33.5571,33.4298,33.5277,17300.0
2007-05-17 09:30:00,34.27,34.44,34.24,34.34,11500.0,33.5571,33.7235,33.5277,33.6256,11500.0
2007-05-17 10:00:00,34.35,34.5,34.0,34.2,646500.0,33.6354,33.7823,33.2927,33.4885,646500.0
2007-05-17 10:30:00,34.21,34.23,34.18,34.21,12400.0,33.4983,33.5179,33.4689,33.4983,12400.0
2007-05-17 11:00:00,34.2,34.37,34.2,34.35,41400.0,33.4885,33.655,33.4885,33.6354,41400.0
2007-05-17 11:30:00,34.35,34.44,34.35,34.41,28900.0,33.6354,33.7235,33.6354,33.6941,28900.0
2007-05-17 12:00:00,34.42,34.5,34.25,34.45,572400.0,33.7039,33.7823,33.5375,33.7333,572400.0
2007-05-17 12:30:00,34.45,34.98,34.45,34.82,137400.0,33.7333,34.2523,33.7333,34.0956,137400.0
2007-05-17 13:00:00,34.8,35.3,34.8,35.05,110400.0,34.076,34.5656,34.076,34.3208,110400.0
2007-05-17 13:30:00,35.05,35.19,35.0,35.08,33800.0,34.3208,34.4579,34.2719,34.3502,33800.0
2007-05-17 14:00:00,35.07,35.09,34.88,34.9,81800.0,34.3404,34.36,34.1544,34.1739,81800.0
2007-05-17 14:30:00,34.88,34.92,34.84,34.87,59900.0,34.1544,34.1935,34.1152,34.1446,59900.0
2007-05-17 15:00:00,34.88,34.9,34.5,34.51,57900.0,34.1544,34.1739,33.7823,33.7921,57900.0
2007-05-17 15:30:00,34.51,34.71,34.41,34.5,109600.0,33.7921,33.9879,33.6941,33.7823,109600.0
2007-05-18 09:30:00,34.6,35.71,34.4,35.18,381900.0,33.8802,34.9671,33.6843,34.4481,381900.0
2007-05-18 10:00:00,35.18,35.25,35.0,35.02,89400.0,34.4481,34.5167,34.2719,34.2915,89400.0
2007-05-18 10:30:00,35.03,35.07,34.82,34.83,31000.0,34.3012,34.3404,34.0956,34.1054,31000.0
2007-05-18 11:00:00,34.82,34.82,34.76,34.79,22700.0,34.0956,34.0956,34.0369,34.0662,22700.0
2007-05-18 11:30:00,34.79,34.8,34.58,34.58,26600.0,34.0662,34.076,33.8606,33.8606,26600.0
2007-05-18 12:00:00,34.58,34.58,34.5,34.54,67600.0,33.8606,33.8606,33.7823,33.8214,67600.0
2007-05-18 12:30:00,34.53,34.63,34.53,34.55,21300.0,33.8116,33.9096,33.8116,33.8312,21300.0
2007-05-18 13:00:00,34.57,34.58,34.5,34.5,7200.0,33.8508,33.8606,33.7823,33.7823,7200.0
2007-05-18 13:30:00,34.5,34.61,34.5,34.58,30300.0,33.7823,33.89,33.7823,33.8606,30300.0
2007-05-18 14:00:00,34.56,34.8,34.55,34.71,28700.0,33.841,34.076,33.8312,33.9879,28700.0
2007-05-18 14:30:00,34.72,34.72,34.32,34.53,44400.0,33.9977,33.9977,33.606,33.8116,44400.0
2007-05-18 15:00:00,34.55,34.65,34.45,34.54,71200.0,33.8312,33.9291,33.7333,33.8214,71200.0
2007-05-18 15:30:00,34.54,34.58,32.5,34.55,135300.0,33.8214,33.8606,31.8239,33.8312,135300.0
2007-05-21 09:30:00,34.43,34.58,34.33,34.41,61900.0,33.7137,33.8606,33.6158,33.6941,61900.0
2007-05-21 10:00:00,34.4,34.65,34.4,34.58,117100.0,33.6843,33.9291,33.6843,33.8606,117100.0
2007-05-21 10:30:00,34.58,34.63,34.48,34.51,84500.0,33.8606,33.9096,33.7627,33.7921,84500.0
2007-05-21 11:00:00,34.53,34.58,34.5,34.5,95300.0,33.8116,33.8606,33.7823,33.7823,95300.0
2007-05-21 11:30:00,34.5,34.6,34.47,34.5,37100.0,33.7823,33.8802,33.7529,33.7823,37100.0
2007-05-21 12:00:00,34.5,34.68,34.47,34.51,56300.0,33.7823,33.9585,33.7529,33.7921,56300.0
2007-05-21 12:30:00,34.48,34.55,34.45,34.51,22800.0,33.7627,33.8312,33.7333,33.7921,22800.0
2007-05-21 13:00:00,34.48,34.54,34.44,34.54,60700.0,33.7627,33.8214,33.7235,33.8214,60700.0
2007-05-21 13:30:00,34.54,34.54,33.96,34.01,178600.0,33.8214,33.8214,33.2535,33.3025,178600.0
2007-05-21 14:00:00,34.08,34.08,33.85,33.93,91700.0,33.371,33.371,33.1458,33.2241,91700.0
2007-05-21 14:30:00,33.92,33.95,33.76,33.79,95900.0,33.2143,33.2437,33.0577,33.087,95900.0
2007-05-21 15:00:00,33.79,33.9,33.75,33.78,73600.0,33.087,33.1948,33.0479,33.0772,73600.0
2007-05-21 15:30:00,33.76,34.16,33.75,33.91,175100.0,33.0577,33.4493,33.0479,33.2045,175100.0
2007-05-22 09:30:00,33.45,33.88,33.25,33.79,4809100.0,32.7541,33.1752,32.5583,33.087,4809100.0
2007-05-22 10:00:00,33.8,33.99,33.5,33.71,994000.0,33.0968,33.2829,32.8031,33.0087,994000.0
2007-05-22 10:30:00,33.7,33.83,33.67,33.68,291500.0,32.9989,33.1262,32.9695,32.9793,291500.0
2007-05-22 11:00:00,33.67,33.75,33.66,33.69,147800.0,32.9695,33.0479,32.9597,32.9891,147800.0
2007-05-22 11:30:00,33.68,33.71,33.6,33.68,257500.0,32.9793,33.0087,32.901,32.9793,257500.0
2007-05-22 12:00:00,33.68,33.72,33.63,33.7,151700.0,32.9793,33.0185,32.9304,32.9989,151700.0
2007-05-22 12:30:00,33.71,33.72,33.67,33.68,150900.0,33.0087,33.0185,32.9695,32.9793,150900.0
2007-05-22 13:00:00,33.68,33.7,33.64,33.65,201200.0,32.9793,32.9989,32.9402,32.95,201200.0
2007-05-22 13:30:00,33.64,33.72,33.55,33.7,204000.0,32.9402,33.0185,32.852,32.9989,204000.0
2007-05-22 14:00:00,33.69,33.75,33.68,33.71,148200.0,32.9891,33.0479,32.9793,33.0087,148200.0
2007-05-22 14:30:00,33.71,33.8,33.61,33.65,228600.0,33.0087,33.0968,32.9108,32.95,228600.0
2007-05-22 15:00:00,33.65,33.68,33.59,33.65,252300.0,32.95,32.9793,32.8912,32.95,252300.0
2007-05-22 15:30:00,33.65,33.75,33.5,33.5,817600.0,32.95,33.0479,32.8031,32.8031,817600.0
2007-05-23 09:30:00,33.5,33.63,33.25,33.27,573100.0,32.8031,32.9304,32.5583,32.5779,573100.0
2007-05-23 10:00:00,33.27,33.49,33.24,33.47,226500.0,32.5779,32.7933,32.5485,32.7737,226500.0
2007-05-23 10:30:00,33.46,33.55,33.33,33.36,138900.0,32.7639,32.852,32.6366,32.666,138900.0
2007-05-23 11:00:00,33.35,33.35,33.24,33.26,76200.0,32.6562,32.6562,32.5485,32.5681,76200.0
2007-05-23 11:30:00,33.25,33.38,33.1,33.23,215200.0,32.5583,32.6856,32.4114,32.5387,215200.0
2007-05-23 12:00:00,33.22,33.55,33.22,33.48,150100.0,32.5289,32.852,32.5289,32.7835,150100.0
2007-05-23 12:30:00,33.47,33.5,33.41,33.41,76000.0,32.7737,32.8031,32.7149,32.7149,76000.0
2007-05-23 13:00:00,33.41,33.41,33.24,33.25,65500.0,32.7149,32.7149,32.5485,32.5583,65500.0
2007-05-23 13:30:00,33.25,33.31,33.2,33.23,70100.0,32.5583,32.617,32.5093,32.5387,70100.0
2007-05-23 14:00:00,33.24,33.25,33.12,33.16,64800.0,32.5485,32.5583,32.431,32.4701,64800.0
2007-05-23 14:30:00,33.18,33.28,33.1,33.2,85700.0,32.4897,32.5876,32.4114,32.5093,85700.0
2007-05-23 15:00:00,33.17,33.2,33.0,33.07,142700.0,32.4799,32.5093,32.3135,32.382,142700.0
2007-05-23 15:30:00,33.06,33.08,33.0,33.0,101200.0,32.3722,32.3918,32.3135,32.3135,101200.0
2007-05-24 09:30:00,33.01,33.48,33.01,33.43,122700.0,32.3233,32.7835,32.3233,32.7345,122700.0
2007-05-24 10:00:00,33.43,33.58,33.39,33.53,200800.0,32.7345,32.8814,32.6954,32.8324,200800.0
2007-05-24 10:30:00,33.53,33.53,33.3,33.34,78900.0,32.8324,32.8324,32.6072,32.6464,78900.0
2007-05-24 11:00:00,33.34,33.52,33.32,33.42,104200.0,32.6464,32.8227,32.6268,32.7247,104200.0
2007-05-24 11:30:00,33.42,33.45,33.22,33.32,238300.0,32.7247,32.7541,32.5289,32.6268,238300.0
2007-05-24 12:00:00,33.33,33.34,33.26,33.27,107000.0,32.6366,32.6464,32.5681,32.5779,107000.0
2007-05-24 12:30:00,33.28,33.28,33.12,33.23,118900.0,32.5876,32.5876,32.431,32.5387,118900.0
2007-05-24 13:00:00,33.22,33.25,33.04,33.24,67800.0,32.5289,32.5583,32.3526,32.5485,67800.0
2007-05-24 13:30:00,33.24,33.26,33.23,33.24,124500.0,32.5485,32.5681,32.5387,32.5485,124500.0
2007-05-24 14:00:00,33.24,33.24,33.15,33.15,76900.0,32.5485,32.5485,32.4604,32.4604,76900.0
2007-05-24 14:30:00,33.15,33.22,33.13,33.17,41900.0,32.4604,32.5289,32.4408,32.4799,41900.0
2007-05-24 15:00:00,33.16,33.19,33.06,33.06,44700.0,32.4701,32.4995,32.3722,32.3722,44700.0
2007-05-24 15:30:00,33.07,33.13,33.02,33.02,71000.0,32.382,32.4408,32.3331,32.3331,71000.0
2007-05-25 09:30:00,33.02,33.5,33.02,33.47,81400.0,32.3331,32.8031,32.3331,32.7737,81400.0
2007-05-25 10:00:00,33.46,33.48,33.4,33.43,88300.0,32.7639,32.7835,32.7052,32.7345,88300.0
2007-05-25 10:30:00,33.43,33.56,33.43,33.52,132600.0,32.7345,32.8618,32.7345,32.8227,132600.0
2007-05-25 11:00:00,33.54,33.67,33.53,33.6,94700.0,32.8422,32.9695,32.8324,32.901,94700.0
2007-05-25 11:30:00,33.6,33.64,33.52,33.52,63200.0,32.901,32.9402,32.8227,32.8227,63200.0
2007-05-25 12:00:00,33.52,33.56,33.5,33.5,41600.0,32.8227,32.8618,32.8031,32.8031,41600.0
2007-05-25 12:30:00,33.5,33.53,33.5,33.5,40000.0,32.8031,32.8324,32.8031,32.8031,40000.0
2007-05-25 13:00:00,33.51,33.51,33.5,33.51,54700.0,32.8129,32.8129,32.8031,32.8129,54700.0
2007-05-25 13:30:00,33.5,33.56,33.5,33.56,33500.0,32.8031,32.8618,32.8031,32.8618,33500.0
2007-05-25 14:00:00,33.54,33.56,33.52,33.52,26000.0,32.8422,32.8618,32.8227,32.8227,26000.0
2007-05-25 14:30:00,33.53,33.57,33.52,33.56,31900.0,32.8324,32.8716,32.8227,32.8618,31900.0
2007-05-25 15:00:00,33.56,33.71,33.55,33.7,101200.0,32.8618,33.0087,32.852,32.9989,101200.0
2007-05-25 15:30:00,33.7,33.9,33.65,33.88,151500.0,32.9989,33.1948,32.95,33.1752,151500.0
2007-05-29 09:30:00,33.66,33.99,33.6,33.99,49200.0,32.9597,33.2829,32.901,33.2829,49200.0
2007-05-29 10:00:00,33.98,34.4,33.87,34.34,98800.0,33.2731,33.6843,33.1654,33.6256,98800.0
2007-05-29 10:30:00,34.35,34.39,34.05,34.12,67700.0,33.6354,33.6746,33.3416,33.4102,67700.0
2007-05-29 11:00:00,34.13,34.33,34.06,34.07,91000.0,33.42,33.6158,33.3514,33.3612,91000.0
2007-05-29 11:30:00,34.08,34.21,34.05,34.1,49300.0,33.371,33.4983,33.3416,33.3906,49300.0
2007-05-29 12:00:00,34.1,34.15,33.93,33.98,35800.0,33.3906,33.4395,33.2241,33.2731,35800.0
2007-05-29 12:30:00,33.98,34.02,33.92,33.94,43700.0,33.2731,33.3123,33.2143,33.2339,43700.0
2007-05-29 13:00:00,33.92,34.02,33.9,34.01,27300.0,33.2143,33.3123,33.1948,33.3025,27300.0
2007-05-29 13:30:00,34.01,34.02,33.8,33.99,53500.0,33.3025,33.3123,33.0968,33.2829,53500.0
2007-05-29 14:00:00,33.99,34.02,33.91,33.92,66200.0,33.2829,33.3123,33.2045,33.2143,66200.0
2007-05-29 14:30:00,33.92,34.15,33.86,34.11,41900.0,33.2143,33.4395,33.1556,33.4004,41900.0
2007-05-29 15:00:00,34.1,34.29,34.05,34.1,76900.0,33.3906,33.5766,33.3416,33.3906,76900.0
2007-05-29 15:30:00,34.1,34.24,34.02,34.24,71600.0,33.3906,33.5277,33.3123,33.5277,71600.0
2007-05-30 09:30:00,34.24,34.24,34.01,34.19,43600.0,33.5277,33.5277,33.3025,33.4787,43600.0
2007-05-30 10:00:00,34.19,34.85,34.19,34.62,131400.0,33.4787,34.125,33.4787,33.8998,131400.0
2007-05-30 10:30:00,34.62,34.65,34.45,34.55,53300.0,33.8998,33.9291,33.7333,33.8312,53300.0
2007-05-30 11:00:00,34.56,34.56,34.48,34.55,50800.0,33.841,33.841,33.7627,33.8312,50800.0
2007-05-30 11:30:00,34.54,34.54,34.42,34.45,35900.0,33.8214,33.8214,33.7039,33.7333,35900.0
2007-05-30 12:00:00,34.45,34.55,34.45,34.51,44200.0,33.7333,33.8312,33.7333,33.7921,44200.0
2007-05-30 12:30:00,34.54,34.57,34.47,34.5,17600.0,33.8214,33.8508,33.7529,33.7823,17600.0
2007-05-30 13:00:00,34.5,34.51,34.47,34.48,30600.0,33.7823,33.7921,33.7529,33.7627,30600.0
2007-05-30 13:30:00,34.47,34.56,34.45,34.48,40900.0,33.7529,33.841,33.7333,33.7627,40900.0
2007-05-30 14:00:00,34.5,34.59,34.48,34.55,13800.0,33.7823,33.8704,33.7627,33.8312,13800.0
2007-05-30 14:30:00,34.55,34.59,34.49,34.52,25800.0,33.8312,33.8704,33.7725,33.8019,25800.0
2007-05-30 15:00:00,34.51,34.62,34.44,34.5,111400.0,33.7921,33.8998,33.7235,33.7823,111400.0
2007-05-30 15:30:00,34.5,34.58,34.43,34.57,129800.0,33.7823,33.8606,33.7137,33.8508,129800.0
2007-05-31 09:30:00,34.5,34.65,34.44,34.58,50100.0,33.7823,33.9291,33.7235,33.8606,50100.0
2007-05-31 10:00:00,34.58,34.71,34.5,34.55,38600.0,33.8606,33.9879,33.7823,33.8312,38600.0
2007-05-31 10:30:00,34.56,34.7,34.52,34.64,39700.0,33.841,33.9781,33.8019,33.9194,39700.0
2007-05-31 11:00:00,34.65,34.65,34.53,34.59,48600.0,33.9291,33.9291,33.8116,33.8704,48600.0
2007-05-31 11:30:00,34.6,34.6,34.48,34.48,98200.0,33.8802,33.8802,33.7627,33.7627,98200.0
2007-05-31 12:00:00,34.47,34.55,34.45,34.47,28800.0,33.7529,33.8312,33.7333,33.7529,28800.0
2007-05-31 12:30:00,34.46,34.61,34.46,34.48,24300.0,33.7431,33.89,33.7431,33.7627,24300.0
2007-05-31 13:00:00,34.47,34.51,34.06,34.48,68400.0,33.7529,33.7921,33.3514,33.7627,68400.0
2007-05-31 13:30:00,34.47,34.63,34.4,34.43,55800.0,33.7529,33.9096,33.6843,33.7137,55800.0
2007-05-31 14:00:00,34.42,34.6,34.34,34.59,52600.0,33.7039,33.8802,33.6256,33.8704,52600.0
2007-05-31 14:30:00,34.59,34.65,34.43,34.54,589000.0,33.8704,33.9291,33.7137,33.8214,589000.0
2007-05-31 15:00:00,34.53,34.65,34.49,34.64,214800.0,33.8116,33.9291,33.7725,33.9194,214800.0
2007-05-31 15:30:00,34.62,35.0,34.55,34.98,638200.0,33.8998,34.2719,33.8312,34.2523,638200.0
2007-06-01 09:30:00,34.91,35.19,34.88,35.16,73100.0,34.1837,34.4579,34.1544,34.4285,73100.0
2007-06-01 10:00:00,35.17,35.3,35.08,35.23,197800.0,34.4383,34.5656,34.3502,34.4971,197800.0
2007-06-01 10:30:00,35.23,35.24,35.11,35.12,169000.0,34.4971,34.5069,34.3796,34.3894,169000.0
2007-06-01 11:00:00,35.13,35.21,34.93,35.2,77200.0,34.3992,34.4775,34.2033,34.4677,77200.0
2007-06-01 11:30:00,35.2,35.27,35.18,35.24,65600.0,34.4677,34.5362,34.4481,34.5069,65600.0
2007-06-01 12:00:00,35.23,35.27,35.17,35.23,78600.0,34.4971,34.5362,34.4383,34.4971,78600.0
2007-06-01 12:30:00,35.24,35.4,35.24,35.32,65600.0,34.5069,34.6635,34.5069,34.5852,65600.0
2007-06-01 13:00:00,35.34,35.51,35.29,35.46,151800.0,34.6048,34.7713,34.5558,34.7223,151800.0
2007-06-01 13:30:00,35.46,35.53,35.44,35.53,61700.0,34.7223,34.7908,34.7027,34.7908,61700.0
2007-06-01 14:00:00,35.52,35.61,35.52,35.6,127000.0,34.781,34.8692,34.781,34.8594,127000.0
2007-06-01 14:30:00,35.59,35.6,35.53,35.58,154600.0,34.8496,34.8594,34.7908,34.8398,154600.0
2007-06-01 15:00:00,35.58,35.69,35.48,35.67,112600.0,34.8398,34.9475,34.7419,34.9279,112600.0
2007-06-01 15:30:00,35.67,35.76,35.51,35.68,136700.0,34.9279,35.0161,34.7713,34.9377,136700.0
2007-06-04 09:30:00,35.54,36.0,35.4,35.97,71700.0,34.8006,35.2511,34.6635,35.2217,71700.0
2007-06-04 10:00:00,35.97,36.01,35.67,35.73,75200.0,35.2217,35.2609,34.9279,34.9867,75200.0
2007-06-04 10:30:00,35.73,35.78,35.58,35.67,110600.0,34.9867,35.0356,34.8398,34.9279,110600.0
2007-06-04 11:00:00,35.68,35.72,35.52,35.59,107000.0,34.9377,34.9769,34.781,34.8496,107000.0
2007-06-04 11:30:00,35.58,35.68,35.54,35.68,37000.0,34.8398,34.9377,34.8006,34.9377,37000.0
2007-06-04 12:00:00,35.68,35.68,35.58,35.62,16000.0,34.9377,34.9377,34.8398,34.879,16000.0
2007-06-04 12:30:00,35.63,35.7,35.63,35.66,23000.0,34.8888,34.9573,34.8888,34.9181,23000.0
2007-06-04 13:00:00,35.65,35.79,35.65,35.69,118600.0,34.9083,35.0454,34.9083,34.9475,118600.0
2007-06-04 13:30:00,35.7,35.71,35.63,35.64,18000.0,34.9573,34.9671,34.8888,34.8986,18000.0
2007-06-04 14:00:00,35.63,35.72,35.63,35.7,10800.0,34.8888,34.9769,34.8888,34.9573,10800.0
2007-06-04 14:30:00,35.69,35.71,35.66,35.69,12300.0,34.9475,34.9671,34.9181,34.9475,12300.0
2007-06-04 15:00:00,35.7,35.81,35.61,35.63,29000.0,34.9573,35.065,34.8692,34.8888,29000.0
2007-06-04 15:30:00,35.64,35.81,35.63,35.72,47500.0,34.8986,35.065,34.8888,34.9769,47500.0
2007-06-05 09:30:00,35.66,35.95,35.66,35.81,109000.0,34.9181,35.2021,34.9181,35.065,109000.0
2007-06-05 10:00:00,35.81,35.85,35.66,35.68,51600.0,35.065,35.1042,34.9181,34.9377,51600.0
2007-06-05 10:30:00,35.67,35.72,35.63,35.68,67000.0,34.9279,34.9769,34.8888,34.9377,67000.0
2007-06-05 11:00:00,35.68,35.71,35.68,35.69,70900.0,34.9377,34.9671,34.9377,34.9475,70900.0
2007-06-05 11:30:00,35.69,35.76,35.68,35.72,46400.0,34.9475,35.0161,34.9377,34.9769,46400.0
2007-06-05 12:00:00,35.69,35.7,35.55,35.58,77000.0,34.9475,34.9573,34.8104,34.8398,77000.0
2007-06-05 12:30:00,35.58,35.85,35.58,35.84,58100.0,34.8398,35.1042,34.8398,35.0944,58100.0
2007-06-05 13:00:00,35.83,35.83,35.79,35.81,13000.0,35.0846,35.0846,35.0454,35.065,13000.0
2007-06-05 13:30:00,35.81,35.86,35.79,35.82,46500.0,35.065,35.114,35.0454,35.0748,46500.0
2007-06-05 14:00:00,35.83,35.9,35.79,35.85,108900.0,35.0846,35.1531,35.0454,35.1042,108900.0
2007-06-05 14:30:00,35.85,36.0,35.74,35.99,50900.0,35.1042,35.2511,34.9965,35.2413,50900.0
2007-06-05 15:00:00,35.99,36.0,35.85,35.94,116700.0,35.2413,35.2511,35.1042,35.1923,116700.0
2007-06-05 15:30:00,35.94,35.94,35.71,35.89,179400.0,35.1923,35.1923,34.9671,35.1434,179400.0
2007-06-06 09:30:00,35.41,35.49,34.7,34.99,95400.0,34.6733,34.7517,33.9781,34.2621,95400.0
2007-06-06 10:00:00,34.99,35.1,34.97,35.06,170800.0,34.2621,34.3698,34.2425,34.3306,170800.0
2007-06-06 10:30:00,35.07,35.2,35.0,35.13,53400.0,34.3404,34.4677,34.2719,34.3992,53400.0
2007-06-06 11:00:00,35.13,35.26,35.13,35.17,38900.0,34.3992,34.5265,34.3992,34.4383,38900.0
2007-06-06 11:30:00,35.17,35.17,34.94,35.0,36300.0,34.4383,34.4383,34.2131,34.2719,36300.0
2007-06-06 12:00:00,35.0,35.08,35.0,35.08,22700.0,34.2719,34.3502,34.2719,34.3502,22700.0
2007-06-06 12:30:00,35.07,35.14,35.03,35.14,23300.0,34.3404,34.409,34.3012,34.409,23300.0
2007-06-06 13:00:00,35.14,35.22,35.04,35.07,32300.0,34.409,34.4873,34.311,34.3404,32300.0
2007-06-06 13:30:00,35.07,35.15,35.02,35.13,44700.0,34.3404,34.4187,34.2915,34.3992,44700.0
2007-06-06 14:00:00,35.13,35.27,35.07,35.2,71800.0,34.3992,34.5362,34.3404,34.4677,71800.0
2007-06-06 14:30:00,35.21,35.27,35.15,35.26,61200.0,34.4775,34.5362,34.4187,34.5265,61200.0
2007-06-06 15:00:00,35.26,35.44,35.22,35.31,148600.0,34.5265,34.7027,34.4873,34.5754,148600.0
2007-06-06 15:30:00,35.33,35.61,35.32,35.55,133800.0,34.595,34.8692,34.5852,34.8104,133800.0
2007-06-07 09:30:00,35.55,35.9,35.55,35.86,171600.0,34.8104,35.1531,34.8104,35.114,171600.0
2007-06-07 10:00:00,35.85,35.86,35.46,35.48,139800.0,35.1042,35.114,34.7223,34.7419,139800.0
2007-06-07 10:30:00,35.44,35.9,35.44,35.5,174600.0,34.7027,35.1531,34.7027,34.7615,174600.0
2007-06-07 11:00:00,35.48,35.5,35.27,35.36,102200.0,34.7419,34.7615,34.5362,34.6244,102200.0
2007-06-07 11:30:00,35.36,35.36,35.1,35.35,64600.0,34.6244,34.6244,34.3698,34.6146,64600.0
2007-06-07 12:00:00,35.35,35.5,35.34,35.5,34600.0,34.6146,34.7615,34.6048,34.7615,34600.0
2007-06-07 12:30:00,35.49,35.57,35.38,35.4,107200.0,34.7517,34.83,34.644,34.6635,107200.0
2007-06-07 13:00:00,35.39,35.44,35.34,35.38,39500.0,34.6538,34.7027,34.6048,34.644,39500.0
2007-06-07 13:30:00,35.38,35.5,35.36,35.44,46500.0,34.644,34.7615,34.6244,34.7027,46500.0
2007-06-07 14:00:00,35.44,35.44,35.25,35.33,61100.0,34.7027,34.7027,34.5167,34.595,61100.0
2007-06-07 14:30:00,35.33,35.33,35.27,35.29,44100.0,34.595,34.595,34.5362,34.5558,44100.0
2007-06-07 15:00:00,35.29,35.3,35.19,35.24,50400.0,34.5558,34.5656,34.4579,34.5069,50400.0
2007-06-07 15:30:00,35.24,35.25,35.02,35.14,86200.0,34.5069,34.5167,34.2915,34.409,86200.0
2007-06-08 09:30:00,34.87,35.27,34.6,34.7,89700.0,34.1446,34.5362,33.8802,33.9781,89700.0
2007-06-08 10:00:00,34.71,34.95,34.51,34.63,184100.0,33.9879,34.2229,33.7921,33.9096,184100.0
2007-06-08 10:30:00,34.63,34.63,34.0,34.3,156800.0,33.9096,33.9096,33.2927,33.5864,156800.0
2007-06-08 11:00:00,34.3,34.32,34.19,34.3,70700.0,33.5864,33.606,33.4787,33.5864,70700.0
2007-06-08 11:30:00,34.29,34.45,34.24,34.42,39800.0,33.5766,33.7333,33.5277,33.7039,39800.0
2007-06-08 12:00:00,34.42,34.52,34.35,34.52,38800.0,33.7039,33.8019,33.6354,33.8019,38800.0
2007-06-08 12:30:00,34.52,34.53,34.36,34.5,39200.0,33.8019,33.8116,33.6452,33.7823,39200.0
2007-06-08 13:00:00,34.49,34.5,34.34,34.4,28000.0,33.7725,33.7823,33.6256,33.6843,28000.0
2007-06-08 13:30:00,34.4,34.63,34.39,34.51,62700.0,33.6843,33.9096,33.6746,33.7921,62700.0
2007-06-08 14:00:00,34.5,34.63,34.48,34.62,80900.0,33.7823,33.9096,33.7627,33.8998,80900.0
2007-06-08 14:30:00,34.63,34.75,34.61,34.72,47100.0,33.9096,34.0271,33.89,33.9977,47100.0
2007-06-08 15:00:00,34.72,34.73,34.64,34.68,244900.0,33.9977,34.0075,33.9194,33.9585,244900.0
2007-06-08 15:30:00,34.68,34.69,34.54,34.65,129500.0,33.9585,33.9683,33.8214,33.9291,129500.0
2007-06-11 09:30:00,35.1,35.2,35.03,35.04,64800.0,34.3698,34.4677,34.3012,34.311,64800.0
2007-06-11 10:00:00,35.04,35.04,34.73,34.92,85400.0,34.311,34.311,34.0075,34.1935,85400.0
2007-06-11 10:30:00,34.92,35.0,34.9,34.98,29000.0,34.1935,34.2719,34.1739,34.2523,29000.0
2007-06-11 11:00:00,34.97,34.99,34.93,34.94,20800.0,34.2425,34.2621,34.2033,34.2131,20800.0
2007-06-11 11:30:00,34.94,35.09,34.93,35.03,28400.0,34.2131,34.36,34.2033,34.3012,28400.0
2007-06-11 12:00:00,35.03,35.1,35.0,35.1,36500.0,34.3012,34.3698,34.2719,34.3698,36500.0
2007-06-11 12:30:00,35.11,35.4,35.11,35.35,66400.0,34.3796,34.6635,34.3796,34.6146,66400.0
2007-06-11 13:00:00,35.36,35.39,35.19,35.23,21700.0,34.6244,34.6538,34.4579,34.4971,21700.0
2007-06-11 13:30:00,35.23,35.49,35.21,35.41,38800.0,34.4971,34.7517,34.4775,34.6733,38800.0
2007-06-11 14:00:00,35.45,35.45,35.35,35.4,38500.0,34.7125,34.7125,34.6146,34.6635,38500.0
2007-06-11 14:30:00,35.4,35.4,35.08,35.29,41200.0,34.6635,34.6635,34.3502,34.5558,41200.0
2007-06-11 15:00:00,35.3,35.42,35.3,35.4,49000.0,34.5656,34.6831,34.5656,34.6635,49000.0
2007-06-11 15:30:00,35.4,35.44,35.06,35.23,90100.0,34.6635,34.7027,34.3306,34.4971,90100.0
2007-06-12 09:30:00,35.0,35.33,35.0,35.26,98300.0,34.2719,34.595,34.2719,34.5265,98300.0
2007-06-12 10:00:00,35.25,35.26,34.95,34.99,67300.0,34.5167,34.5265,34.2229,34.2621,67300.0
2007-06-12 10:30:00,34.99,35.2,34.97,35.13,82900.0,34.2621,34.4677,34.2425,34.3992,82900.0
2007-06-12 11:00:00,35.13,35.24,34.54,34.54,171100.0,34.3992,34.5069,33.8214,33.8214,171100.0
2007-06-12 11:30:00,34.55,34.88,34.5,34.82,49700.0,33.8312,34.1544,33.7823,34.0956,49700.0
2007-06-12 12:00:00,34.82,34.95,34.79,34.9,89200.0,34.0956,34.2229,34.0662,34.1739,89200.0
2007-06-12 12:30:00,34.9,34.96,34.85,34.94,72000.0,34.1739,34.2327,34.125,34.2131,72000.0
2007-06-12 13:00:00,34.94,35.25,34.9,35.24,135100.0,34.2131,34.5167,34.1739,34.5069,135100.0
2007-06-12 13:30:00,35.23,35.67,35.2,35.66,74700.0,34.4971,34.9279,34.4677,34.9181,74700.0
2007-06-12 14:00:00,35.66,35.96,35.63,35.86,99800.0,34.9181,35.2119,34.8888,35.114,99800.0
2007-06-12 14:30:00,35.86,35.88,35.73,35.76,130700.0,35.114,35.1336,34.9867,35.0161,130700.0
2007-06-12 15:00:00,35.78,35.95,35.33,35.94,191600.0,35.0356,35.2021,34.595,35.1923,191600.0
2007-06-12 15:30:00,35.95,35.96,35.6,35.92,259400.0,35.2021,35.2119,34.8594,35.1727,259400.0
2007-06-13 09:30:00,36.2,36.62,36.13,36.15,99900.0,35.4469,35.8582,35.3784,35.3979,99900.0
2007-06-13 10:00:00,36.13,36.36,36.05,36.23,90400.0,35.3784,35.6036,35.3,35.4763,90400.0
2007-06-13 10:30:00,36.13,36.35,36.13,36.16,171900.0,35.3784,35.5938,35.3784,35.4077,171900.0
2007-06-13 11:00:00,36.17,36.45,36.17,36.24,52500.0,35.4175,35.6917,35.4175,35.4861,52500.0
2007-06-13 11:30:00,36.24,36.25,36.05,36.1,63600.0,35.4861,35.4959,35.3,35.349,63600.0
2007-06-13 12:00:00,36.1,36.13,36.1,36.12,22500.0,35.349,35.3784,35.349,35.3686,22500.0
2007-06-13 12:30:00,36.13,36.14,36.09,36.11,36000.0,35.3784,35.3882,35.3392,35.3588,36000.0
2007-06-13 13:00:00,36.11,36.16,36.08,36.15,43200.0,35.3588,35.4077,35.3294,35.3979,43200.0
2007-06-13 13:30:00,36.15,36.15,36.05,36.09,59600.0,35.3979,35.3979,35.3,35.3392,59600.0
2007-06-13 14:00:00,36.1,36.36,36.09,36.22,65500.0,35.349,35.6036,35.3392,35.4665,65500.0
2007-06-13 14:30:00,36.21,36.3,36.17,36.26,89100.0,35.4567,35.5448,35.4175,35.5057,89100.0
2007-06-13 15:00:00,36.25,36.43,36.24,36.42,54300.0,35.4959,35.6721,35.4861,35.6623,54300.0
2007-06-13 15:30:00,36.42,36.56,36.26,36.5,130900.0,35.6623,35.7994,35.5057,35.7407,130900.0
2007-06-14 09:30:00,37.14,37.14,36.45,36.76,120700.0,36.3673,36.3673,35.6917,35.9953,120700.0
2007-06-14 10:00:00,36.73,36.9,36.65,36.86,80700.0,35.9659,36.1323,35.8875,36.0932,80700.0
2007-06-14 10:30:00,36.9,36.9,36.83,36.84,45400.0,36.1323,36.1323,36.0638,36.0736,45400.0
2007-06-14 11:00:00,36.85,36.87,36.77,36.87,41200.0,36.0834,36.103,36.005,36.103,41200.0
2007-06-14 11:30:00,36.87,37.0,36.83,37.0,39700.0,36.103,36.2303,36.0638,36.2303,39700.0
2007-06-14 12:00:00,37.0,37.05,36.94,36.98,22200.0,36.2303,36.2792,36.1715,36.2107,22200.0
2007-06-14 12:30:00,36.98,36.99,36.84,36.9,19500.0,36.2107,36.2205,36.0736,36.1323,19500.0
2007-06-14 13:00:00,36.92,36.94,36.85,36.86,26100.0,36.1519,36.1715,36.0834,36.0932,26100.0
2007-06-14 13:30:00,36.85,36.87,36.8,36.85,40400.0,36.0834,36.103,36.0344,36.0834,40400.0
2007-06-14 14:00:00,36.85,36.91,36.78,36.87,104700.0,36.0834,36.1421,36.0148,36.103,104700.0
2007-06-14 14:30:00,36.86,36.89,36.77,36.81,73400.0,36.0932,36.1225,36.005,36.0442,73400.0
2007-06-14 15:00:00,36.82,36.85,36.55,36.55,65800.0,36.054,36.0834,35.7896,35.7896,65800.0
2007-06-14 15:30:00,36.55,36.96,36.55,36.86,229600.0,35.7896,36.1911,35.7896,36.0932,229600.0
2007-06-15 09:30:00,37.0,37.38,37.0,37.35,60600.0,36.2303,36.6024,36.2303,36.573,60600.0
2007-06-15 10:00:00,37.35,37.57,37.3,37.47,125400.0,36.573,36.7884,36.524,36.6905,125400.0
2007-06-15 10:30:00,37.49,37.5,37.31,37.31,61600.0,36.7101,36.7199,36.5338,36.5338,61600.0
2007-06-15 11:00:00,37.33,37.42,37.32,37.37,75100.0,36.5534,36.6415,36.5436,36.5926,75100.0
2007-06-15 11:30:00,37.37,37.41,37.33,37.37,68300.0,36.5926,36.6317,36.5534,36.5926,68300.0
2007-06-15 12:00:00,37.37,37.4,37.26,37.29,46000.0,36.5926,36.6219,36.4849,36.5142,46000.0
2007-06-15 12:30:00,37.3,37.63,37.3,37.57,39700.0,36.524,36.8472,36.524,36.7884,39700.0
2007-06-15 13:00:00,37.57,37.64,37.47,37.64,29000.0,36.7884,36.8569,36.6905,36.8569,29000.0
2007-06-15 13:30:00,37.63,37.88,37.63,37.85,84800.0,36.8472,37.092,36.8472,37.0626,84800.0
2007-06-15 14:00:00,37.87,37.87,37.38,37.64,53800.0,37.0822,37.0822,36.6024,36.8569,53800.0
2007-06-15 14:30:00,37.64,37.87,37.55,37.8,48000.0,36.8569,37.0822,36.7688,37.0136,48000.0
2007-06-15 15:00:00,37.8,37.9,37.3,37.64,152300.0,37.0136,37.1115,36.524,36.8569,152300.0
2007-06-15 15:30:00,37.65,38.1,37.6,37.76,459400.0,36.8667,37.3074,36.8178,36.9744,459400.0
2007-06-18 09:30:00,37.88,38.0,37.16,37.23,125900.0,37.092,37.2095,36.3869,36.4555,125900.0
2007-06-18 10:00:00,37.23,37.31,36.99,37.09,139100.0,36.4555,36.5338,36.2205,36.3184,139100.0
2007-06-18 10:30:00,37.05,37.2,37.0,37.02,55000.0,36.2792,36.4261,36.2303,36.2498,55000.0
2007-06-18 11:00:00,37.01,37.02,36.85,36.93,51000.0,36.2401,36.2498,36.0834,36.1617,51000.0
2007-06-18 11:30:00,36.94,36.96,36.8,36.9,73300.0,36.1715,36.1911,36.0344,36.1323,73300.0
2007-06-18 12:00:00,36.9,37.06,36.9,36.94,56300.0,36.1323,36.289,36.1323,36.1715,56300.0
2007-06-18 12:30:00,36.94,36.95,36.81,36.82,57200.0,36.1715,36.1813,36.0442,36.054,57200.0
2007-06-18 13:00:00,36.81,36.83,36.55,36.74,69200.0,36.0442,36.0638,35.7896,35.9757,69200.0
2007-06-18 13:30:00,36.74,36.77,36.69,36.73,45700.0,35.9757,36.005,35.9267,35.9659,45700.0
2007-06-18 14:00:00,36.74,36.75,36.5,36.54,41700.0,35.9757,35.9855,35.7407,35.7798,41700.0
2007-06-18 14:30:00,36.54,36.63,36.48,36.62,48300.0,35.7798,35.868,35.7211,35.8582,48300.0
2007-06-18 15:00:00,36.62,36.78,36.61,36.73,132700.0,35.8582,36.0148,35.8484,35.9659,132700.0
2007-06-18 15:30:00,36.73,37.01,36.4,36.88,301900.0,35.9659,36.2401,35.6427,36.1128,301900.0
2007-06-19 09:30:00,36.9,37.18,36.82,36.92,114200.0,36.1323,36.4065,36.054,36.1519,114200.0
2007-06-19 10:00:00,36.92,37.01,36.8,36.95,63500.0,36.1519,36.2401,36.0344,36.1813,63500.0
2007-06-19 10:30:00,36.95,37.2,36.59,36.59,54600.0,36.1813,36.4261,35.8288,35.8288,54600.0
2007-06-19 11:00:00,36.59,36.62,36.5,36.59,87000.0,35.8288,35.8582,35.7407,35.8288,87000.0
2007-06-19 11:30:00,36.6,36.75,36.55,36.55,47100.0,35.8386,35.9855,35.7896,35.7896,47100.0
2007-06-19 12:00:00,36.55,36.6,36.25,36.31,61900.0,35.7896,35.8386,35.4959,35.5546,61900.0
2007-06-19 12:30:00,36.34,36.34,36.19,36.23,59100.0,35.584,35.584,35.4371,35.4763,59100.0
2007-06-19 13:00:00,36.22,36.22,36.02,36.04,75300.0,35.4665,35.4665,35.2706,35.2902,75300.0
2007-06-19 13:30:00,36.03,36.32,36.03,36.07,136200.0,35.2804,35.5644,35.2804,35.3196,136200.0
2007-06-19 14:00:00,36.1,36.2,36.07,36.14,100700.0,35.349,35.4469,35.3196,35.3882,100700.0
2007-06-19 14:30:00,36.14,36.28,35.99,36.27,100800.0,35.3882,35.5252,35.2413,35.5154,100800.0
2007-06-19 15:00:00,36.27,36.29,36.17,36.2,89300.0,35.5154,35.535,35.4175,35.4469,89300.0
2007-06-19 15:30:00,36.21,36.45,36.2,36.32,157200.0,35.4567,35.6917,35.4469,35.5644,157200.0
2007-06-20 09:30:00,36.45,36.7,36.37,36.53,100000.0,35.6917,35.9365,35.6134,35.77,100000.0
2007-06-20 10:00:00,36.53,36.88,36.48,36.62,226200.0,35.77,36.1128,35.7211,35.8582,226200.0
2007-06-20 10:30:00,36.65,36.77,36.62,36.77,42700.0,35.8875,36.005,35.8582,36.005,42700.0
2007-06-20 11:00:00,36.78,36.9,36.59,36.89,67100.0,36.0148,36.1323,35.8288,36.1225,67100.0
2007-06-20 11:30:00,36.87,36.93,36.72,36.76,79400.0,36.103,36.1617,35.9561,35.9953,79400.0
2007-06-20 12:00:00,36.79,36.88,36.71,36.8,42400.0,36.0246,36.1128,35.9463,36.0344,42400.0
2007-06-20 12:30:00,36.82,36.87,36.69,36.69,42800.0,36.054,36.103,35.9267,35.9267,42800.0
2007-06-20 13:00:00,36.7,36.78,36.55,36.62,54000.0,35.9365,36.0148,35.7896,35.8582,54000.0
2007-06-20 13:30:00,36.61,37.11,36.61,37.02,47500.0,35.8484,36.338,35.8484,36.2498,47500.0
2007-06-20 14:00:00,37.02,37.08,36.89,36.94,52300.0,36.2498,36.3086,36.1225,36.1715,52300.0
2007-06-20 14:30:00,36.95,36.96,36.94,36.94,55000.0,36.1813,36.1911,36.1715,36.1715,55000.0
2007-06-20 15:00:00,36.94,36.95,36.7,36.7,94400.0,36.1715,36.1813,35.9365,35.9365,94400.0
2007-06-20 15:30:00,36.7,36.79,36.33,36.65,263500.0,35.9365,36.0246,35.5742,35.8875,263500.0
2007-06-21 09:30:00,36.71,36.71,36.13,36.13,49300.0,35.9463,35.9463,35.3784,35.3784,49300.0
2007-06-21 10:00:00,36.12,36.18,35.85,35.92,151100.0,35.3686,35.4273,35.1042,35.1727,151100.0
2007-06-21 10:30:00,35.91,36.31,35.83,36.29,68900.0,35.1629,35.5546,35.0846,35.535,68900.0
2007-06-21 11:00:00,36.3,36.3,35.99,36.0,50600.0,35.5448,35.5448,35.2413,35.2511,50600.0
2007-06-21 11:30:00,36.0,36.26,35.98,36.15,33600.0,35.2511,35.5057,35.2315,35.3979,33600.0
2007-06-21 12:00:00,36.16,36.23,36.03,36.03,15800.0,35.4077,35.4763,35.2804,35.2804,15800.0
2007-06-21 12:30:00,36.03,36.12,36.0,36.01,32300.0,35.2804,35.3686,35.2511,35.2609,32300.0
2007-06-21 13:00:00,36.02,36.2,36.01,36.11,26400.0,35.2706,35.4469,35.2609,35.3588,26400.0
2007-06-21 13:30:00,36.1,36.37,36.09,36.34,34500.0,35.349,35.6134,35.3392,35.584,34500.0
2007-06-21 14:00:00,36.35,36.43,36.3,36.33,39300.0,35.5938,35.6721,35.5448,35.5742,39300.0
2007-06-21 14:30:00,36.32,36.45,36.31,36.45,40100.0,35.5644,35.6917,35.5546,35.6917,40100.0
2007-06-21 15:00:00,36.43,36.71,36.43,36.58,117600.0,35.6721,35.9463,35.6721,35.819,117600.0
2007-06-21 15:30:00,36.63,36.69,36.45,36.48,116800.0,35.868,35.9267,35.6917,35.7211,116800.0
2007-06-22 09:30:00,36.57,36.89,36.42,36.43,48800.0,35.8092,36.1225,35.6623,35.6721,48800.0
2007-06-22 10:00:00,36.43,36.49,36.33,36.42,15500.0,35.6721,35.7309,35.5742,35.6623,15500.0
2007-06-22 10:30:00,36.43,36.7,36.43,36.7,35800.0,35.6721,35.9365,35.6721,35.9365,35800.0
2007-06-22 11:00:00,36.7,36.73,36.61,36.73,30300.0,35.9365,35.9659,35.8484,35.9659,30300.0
2007-06-22 11:30:00,36.72,36.73,36.51,36.51,19400.0,35.9561,35.9659,35.7505,35.7505,19400.0
2007-06-22 12:00:00,36.52,36.57,36.5,36.56,6200.0,35.7602,35.8092,35.7407,35.7994,6200.0
2007-06-22 12:30:00,36.57,36.57,36.07,36.09,41100.0,35.8092,35.8092,35.3196,35.3392,41100.0
2007-06-22 13:00:00,36.09,36.25,35.99,36.24,67400.0,35.3392,35.4959,35.2413,35.4861,67400.0
2007-06-22 13:30:00,36.24,36.3,36.22,36.28,19100.0,35.4861,35.5448,35.4665,35.5252,19100.0
2007-06-22 14:00:00,36.3,36.3,36.23,36.28,17400.0,35.5448,35.5448,35.4763,35.5252,17400.0
2007-06-22 14:30:00,36.28,36.4,36.23,36.23,87800.0,35.5252,35.6427,35.4763,35.4763,87800.0
2007-06-22 15:00:00,36.24,36.5,36.16,36.45,98800.0,35.4861,35.7407,35.4077,35.6917,98800.0
2007-06-22 15:30:00,36.48,36.85,36.26,36.82,353100.0,35.7211,36.0834,35.5057,36.054,353100.0
2007-06-25 09:30:00,36.72,36.77,36.32,36.36,53300.0,35.9561,36.005,35.5644,35.6036,53300.0
2007-06-25 10:00:00,36.35,36.78,36.06,36.52,148700.0,35.5938,36.0148,35.3098,35.7602,148700.0
2007-06-25 10:30:00,36.51,36.66,36.48,36.6,51700.0,35.7505,35.8973,35.7211,35.8386,51700.0
2007-06-25 11:00:00,36.6,36.71,36.19,36.25,61100.0,35.8386,35.9463,35.4371,35.4959,61100.0
2007-06-25 11:30:00,36.25,36.26,36.06,36.26,40100.0,35.4959,35.5057,35.3098,35.5057,40100.0
2007-06-25 12:00:00,36.26,36.42,36.25,36.42,43500.0,35.5057,35.6623,35.4959,35.6623,43500.0
2007-06-25 12:30:00,36.42,36.55,36.21,36.26,37400.0,35.6623,35.7896,35.4567,35.5057,37400.0
2007-06-25 13:00:00,36.26,36.27,36.1,36.22,51100.0,35.5057,35.5154,35.349,35.4665,51100.0
2007-06-25 13:30:00,36.22,36.24,36.05,36.05,25000.0,35.4665,35.4861,35.3,35.3,25000.0
2007-06-25 14:00:00,36.06,36.06,35.85,35.89,33200.0,35.3098,35.3098,35.1042,35.1434,33200.0
2007-06-25 14:30:00,35.89,36.49,35.83,35.99,37300.0,35.1434,35.7309,35.0846,35.2413,37300.0
2007-06-25 15:00:00,36.0,36.0,35.76,35.86,47800.0,35.2511,35.2511,35.0161,35.114,47800.0
2007-06-25 15:30:00,35.87,36.2,35.87,36.05,103700.0,35.1238,35.4469,35.1238,35.3,103700.0
2007-06-26 09:30:00,36.2,36.2,35.83,35.9,63800.0,35.4469,35.4469,35.0846,35.1531,63800.0
2007-06-26 10:00:00,35.88,35.97,35.68,35.68,38700.0,35.1336,35.2217,34.9377,34.9377,38700.0
2007-06-26 10:30:00,35.66,35.66,35.27,35.3,102800.0,34.9181,34.9181,34.5362,34.5656,102800.0
2007-06-26 11:00:00,35.3,35.4,35.28,35.4,52000.0,34.5656,34.6635,34.546,34.6635,52000.0
2007-06-26 11:30:00,35.39,35.55,35.35,35.4,68400.0,34.6538,34.8104,34.6146,34.6635,68400.0
2007-06-26 12:00:00,35.4,35.45,35.25,35.37,121000.0,34.6635,34.7125,34.5167,34.6342,121000.0
2007-06-26 12:30:00,35.36,35.55,35.31,35.48,48600.0,34.6244,34.8104,34.5754,34.7419,48600.0
2007-06-26 13:00:00,35.48,35.52,35.43,35.44,23200.0,34.7419,34.781,34.6929,34.7027,23200.0
2007-06-26 13:30:00,35.44,35.47,35.4,35.41,23800.0,34.7027,34.7321,34.6635,34.6733,23800.0
2007-06-26 14:00:00,35.41,35.41,35.22,35.28,37900.0,34.6733,34.6733,34.4873,34.546,37900.0
2007-06-26 14:30:00,35.26,35.41,35.2,35.21,47600.0,34.5265,34.6733,34.4677,34.4775,47600.0
2007-06-26 15:00:00,35.19,35.19,35.11,35.11,64600.0,34.4579,34.4579,34.3796,34.3796,64600.0
2007-06-26 15:30:00,35.11,35.11,34.89,35.03,99400.0,34.3796,34.3796,34.1642,34.3012,99400.0
2007-06-27 09:30:00,35.1,35.13,34.76,34.84,44700.0,34.3698,34.3992,34.0369,34.1152,44700.0
2007-06-27 10:00:00,34.83,35.02,34.8,34.9,19300.0,34.1054,34.2915,34.076,34.1739,19300.0
2007-06-27 10:30:00,34.9,34.94,34.84,34.89,27400.0,34.1739,34.2131,34.1152,34.1642,27400.0
2007-06-27 11:00:00,34.9,35.11,34.88,35.11,35700.0,34.1739,34.3796,34.1544,34.3796,35700.0
2007-06-27 11:30:00,35.1,35.19,35.0,35.15,64200.0,34.3698,34.4579,34.2719,34.4187,64200.0
2007-06-27 12:00:00,35.19,35.32,35.08,35.29,43900.0,34.4579,34.5852,34.3502,34.5558,43900.0
2007-06-27 12:30:00,35.29,35.37,35.28,35.29,24400.0,34.5558,34.6342,34.546,34.5558,24400.0
2007-06-27 13:00:00,35.3,35.3,35.17,35.27,25800.0,34.5656,34.5656,34.4383,34.5362,25800.0
2007-06-27 13:30:00,35.28,35.39,35.28,35.33,32700.0,34.546,34.6538,34.546,34.595,32700.0
2007-06-27 14:00:00,35.33,35.37,35.17,35.23,54600.0,34.595,34.6342,34.4383,34.4971,54600.0
2007-06-27 14:30:00,35.21,35.32,35.15,35.31,57800.0,34.4775,34.5852,34.4187,34.5754,57800.0
2007-06-27 15:00:00,35.3,35.3,35.13,35.21,69000.0,34.5656,34.5656,34.3992,34.4775,69000.0
2007-06-27 15:30:00,35.21,35.24,35.03,35.2,77000.0,34.4775,34.5069,34.3012,34.4677,77000.0
2007-06-28 09:30:00,35.6,35.8,35.59,35.67,104300.0,34.8594,35.0552,34.8496,34.9279,104300.0
2007-06-28 10:00:00,35.67,35.94,35.6,35.76,119900.0,34.9279,35.1923,34.8594,35.0161,119900.0
2007-06-28 10:30:00,35.76,35.76,35.38,35.38,111800.0,35.0161,35.0161,34.644,34.644,111800.0
2007-06-28 11:00:00,35.39,35.52,35.38,35.49,80700.0,34.6538,34.781,34.644,34.7517,80700.0
2007-06-28 11:30:00,35.48,35.53,35.48,35.52,24500.0,34.7419,34.7908,34.7419,34.781,24500.0
2007-06-28 12:00:00,35.53,35.55,35.48,35.54,37500.0,34.7908,34.8104,34.7419,34.8006,37500.0
2007-06-28 12:30:00,35.55,35.56,35.53,35.54,53700.0,34.8104,34.8202,34.7908,34.8006,53700.0
2007-06-28 13:00:00,35.54,35.55,35.43,35.43,46000.0,34.8006,34.8104,34.6929,34.6929,46000.0
2007-06-28 13:30:00,35.43,35.51,35.41,35.47,59400.0,34.6929,34.7713,34.6733,34.7321,59400.0
2007-06-28 14:00:00,35.47,35.5,35.29,35.35,55600.0,34.7321,34.7615,34.5558,34.6146,55600.0
2007-06-28 14:30:00,35.35,35.5,35.25,35.33,75500.0,34.6146,34.7615,34.5167,34.595,75500.0
2007-06-28 15:00:00,35.33,35.4,35.17,35.28,69100.0,34.595,34.6635,34.4383,34.546,69100.0
2007-06-28 15:30:00,35.27,35.52,35.27,35.5,97900.0,34.5362,34.781,34.5362,34.7615,97900.0
2007-06-29 09:30:00,35.7,36.2,35.59,36.2,161900.0,34.9573,35.4469,34.8496,35.4469,161900.0
2007-06-29 10:00:00,36.19,36.58,36.18,36.29,105000.0,35.4371,35.819,35.4273,35.535,105000.0
2007-06-29 10:30:00,36.3,36.39,36.14,36.14,35000.0,35.5448,35.6329,35.3882,35.3882,35000.0
2007-06-29 11:00:00,36.14,36.4,36.03,36.4,34400.0,35.3882,35.6427,35.2804,35.6427,34400.0
2007-06-29 11:30:00,36.38,36.85,36.31,36.85,65900.0,35.6232,36.0834,35.5546,36.0834,65900.0
2007-06-29 12:00:00,36.85,37.04,36.52,36.52,106600.0,36.0834,36.2694,35.7602,35.7602,106600.0
2007-06-29 12:30:00,36.52,36.76,36.37,36.73,80500.0,35.7602,35.9953,35.6134,35.9659,80500.0
2007-06-29 13:00:00,36.73,36.75,36.36,36.38,65300.0,35.9659,35.9855,35.6036,35.6232,65300.0
2007-06-29 13:30:00,36.38,36.65,36.38,36.56,99600.0,35.6232,35.8875,35.6232,35.7994,99600.0
2007-06-29 14:00:00,36.57,36.58,36.35,36.48,64000.0,35.8092,35.819,35.5938,35.7211,64000.0
2007-06-29 14:30:00,36.48,36.5,36.43,36.44,44500.0,35.7211,35.7407,35.6721,35.6819,44500.0
2007-06-29 15:00:00,36.44,36.44,36.02,36.02,57600.0,35.6819,35.6819,35.2706,35.2706,57600.0
2007-06-29 15:30:00,36.02,36.2,36.0,36.08,104800.0,35.2706,35.4469,35.2511,35.3294,104800.0
2007-07-03 09:30:00,37.06,37.12,36.83,37.01,25800.0,36.289,36.3478,36.0638,36.2401,25800.0
2007-07-03 10:00:00,36.97,36.97,36.77,36.89,20900.0,36.2009,36.2009,36.005,36.1225,20900.0
2007-07-03 10:30:00,36.89,37.07,36.86,37.05,16700.0,36.1225,36.2988,36.0932,36.2792,16700.0
2007-07-03 11:00:00,37.03,37.03,36.77,36.79,17500.0,36.2596,36.2596,36.005,36.0246,17500.0
2007-07-03 11:30:00,36.79,37.37,36.76,37.06,27800.0,36.0246,36.5926,35.9953,36.289,27800.0
2007-07-03 12:00:00,37.05,37.45,37.04,37.45,21900.0,36.2792,36.6709,36.2694,36.6709,21900.0
2007-07-03 12:30:00,37.46,37.57,37.42,37.49,38100.0,36.6807,36.7884,36.6415,36.7101,38100.0
2007-07-05 09:30:00,37.18,37.65,37.18,37.57,36900.0,36.4065,36.8667,36.4065,36.7884,36900.0
2007-07-05 10:00:00,37.56,37.65,37.53,37.65,17400.0,36.7786,36.8667,36.7492,36.8667,17400.0
2007-07-05 10:30:00,37.65,37.78,37.57,37.57,25700.0,36.8667,36.994,36.7884,36.7884,25700.0
2007-07-05 11:00:00,37.56,37.61,37.52,37.54,38200.0,36.7786,36.8276,36.7394,36.759,38200.0
2007-07-05 11:30:00,37.53,37.59,37.5,37.59,37500.0,36.7492,36.808,36.7199,36.808,37500.0
2007-07-05 12:00:00,37.57,37.79,37.57,37.72,63300.0,36.7884,37.0038,36.7884,36.9353,63300.0
2007-07-05 12:30:00,37.74,37.85,37.7,37.75,87900.0,36.9549,37.0626,36.9157,36.9647,87900.0
2007-07-05 13:00:00,37.74,37.77,37.71,37.71,50800.0,36.9549,36.9842,36.9255,36.9255,50800.0
2007-07-05 13:30:00,37.71,37.78,37.7,37.76,68900.0,36.9255,36.994,36.9157,36.9744,68900.0
2007-07-05 14:00:00,37.77,37.95,37.69,37.95,112000.0,36.9842,37.1605,36.9059,37.1605,112000.0
2007-07-05 14:30:00,37.95,37.99,37.89,37.99,48900.0,37.1605,37.1997,37.1017,37.1997,48900.0
2007-07-05 15:00:00,37.99,37.99,37.96,37.98,22800.0,37.1997,37.1997,37.1703,37.1899,22800.0
2007-07-05 15:30:00,37.96,38.17,37.93,37.95,220700.0,37.1703,37.3759,37.1409,37.1605,220700.0
2007-07-06 09:30:00,38.1,38.28,37.92,38.24,76300.0,37.3074,37.4836,37.1311,37.4445,76300.0
2007-07-06 10:00:00,38.21,38.37,38.18,38.25,49500.0,37.4151,37.5718,37.3857,37.4543,49500.0
2007-07-06 10:30:00,38.27,38.38,38.21,38.38,71200.0,37.4738,37.5815,37.4151,37.5815,71200.0
2007-07-06 11:00:00,38.36,38.61,38.3,38.52,104900.0,37.562,37.8068,37.5032,37.7186,104900.0
2007-07-06 11:30:00,38.53,38.68,38.48,38.54,72800.0,37.7284,37.8753,37.6795,37.7382,72800.0
2007-07-06 12:00:00,38.52,38.57,38.47,38.51,41200.0,37.7186,37.7676,37.6697,37.7088,41200.0
2007-07-06 12:30:00,38.53,38.58,38.5,38.52,22900.0,37.7284,37.7774,37.6991,37.7186,22900.0
2007-07-06 13:00:00,38.54,38.58,38.5,38.57,39600.0,37.7382,37.7774,37.6991,37.7676,39600.0
2007-07-06 13:30:00,38.55,38.59,38.51,38.58,18000.0,37.748,37.7872,37.7088,37.7774,18000.0
2007-07-06 14:00:00,38.58,38.63,38.49,38.56,36200.0,37.7774,37.8263,37.6893,37.7578,36200.0
2007-07-06 14:30:00,38.57,38.64,38.55,38.59,32600.0,37.7676,37.8361,37.748,37.7872,32600.0
2007-07-06 15:00:00,38.59,38.61,38.45,38.52,63600.0,37.7872,37.8068,37.6501,37.7186,63600.0
2007-07-06 15:30:00,38.52,38.52,38.3,38.37,64900.0,37.7186,37.7186,37.5032,37.5718,64900.0
2007-07-09 09:30:00,38.65,39.71,38.61,38.93,263000.0,37.8459,38.8839,37.8068,38.1201,263000.0
2007-07-09 10:00:00,38.95,38.97,38.9,38.97,110100.0,38.1397,38.1593,38.0907,38.1593,110100.0
2007-07-09 10:30:00,38.95,38.99,38.85,38.95,113700.0,38.1397,38.1789,38.0418,38.1397,113700.0
2007-07-09 11:00:00,38.92,39.4,38.92,39.32,175400.0,38.1103,38.5803,38.1103,38.502,175400.0
2007-07-09 11:30:00,39.33,39.33,38.91,38.95,193800.0,38.5118,38.5118,38.1005,38.1397,193800.0
2007-07-09 12:00:00,38.92,39.02,38.92,39.0,283600.0,38.1103,38.2082,38.1103,38.1887,283600.0
2007-07-09 12:30:00,39.0,39.18,39.0,39.17,32700.0,38.1887,38.3649,38.1887,38.3551,32700.0
2007-07-09 13:00:00,39.15,39.37,39.12,39.32,88800.0,38.3355,38.551,38.3062,38.502,88800.0
2007-07-09 13:30:00,39.31,39.36,39.18,39.2,54400.0,38.4922,38.5412,38.3649,38.3845,54400.0
2007-07-09 14:00:00,39.2,39.29,39.18,39.25,51100.0,38.3845,38.4726,38.3649,38.4335,51100.0
2007-07-09 14:30:00,39.25,39.36,39.25,39.35,53600.0,38.4335,38.5412,38.4335,38.5314,53600.0
2007-07-09 15:00:00,39.35,39.48,39.1,39.2,101500.0,38.5314,38.6587,38.2866,38.3845,101500.0
2007-07-09 15:30:00,39.2,39.28,39.01,39.18,185500.0,38.3845,38.4628,38.1984,38.3649,185500.0
2007-07-10 09:30:00,39.1,39.7,39.0,39.55,72800.0,38.2866,38.8741,38.1887,38.7272,72800.0
2007-07-10 10:00:00,39.52,39.75,39.38,39.41,145300.0,38.6978,38.923,38.5607,38.5901,145300.0
2007-07-10 10:30:00,39.42,39.51,39.4,39.46,75300.0,38.5999,38.688,38.5803,38.6391,75300.0
2007-07-10 11:00:00,39.46,39.62,39.41,39.49,111400.0,38.6391,38.7958,38.5901,38.6685,111400.0
2007-07-10 11:30:00,39.48,39.53,39.42,39.48,54100.0,38.6587,38.7076,38.5999,38.6587,54100.0
2007-07-10 12:00:00,39.45,39.5,39.0,39.0,67500.0,38.6293,38.6782,38.1887,38.1887,67500.0
2007-07-10 12:30:00,39.02,39.21,38.99,39.12,29300.0,38.2082,38.3943,38.1789,38.3062,29300.0
2007-07-10 13:00:00,39.12,39.12,38.88,38.93,124400.0,38.3062,38.3062,38.0711,38.1201,124400.0
2007-07-10 13:30:00,38.95,39.09,38.88,38.93,64100.0,38.1397,38.2768,38.0711,38.1201,64100.0
2007-07-10 14:00:00,38.95,39.0,38.93,38.96,21800.0,38.1397,38.1887,38.1201,38.1495,21800.0
2007-07-10 14:30:00,38.95,39.01,38.9,38.99,81200.0,38.1397,38.1984,38.0907,38.1789,81200.0
2007-07-10 15:00:00,38.99,39.11,38.85,38.97,184400.0,38.1789,38.2964,38.0418,38.1593,184400.0
2007-07-10 15:30:00,38.95,39.01,38.75,38.82,134000.0,38.1397,38.1984,37.9439,38.0124,134000.0
2007-07-11 09:30:00,38.87,39.38,38.83,39.03,34600.0,38.0614,38.5607,38.0222,38.218,34600.0
2007-07-11 10:00:00,39.02,39.15,39.02,39.08,22200.0,38.2082,38.3355,38.2082,38.267,22200.0
2007-07-11 10:30:00,39.08,39.1,38.96,39.05,28800.0,38.267,38.2866,38.1495,38.2376,28800.0
2007-07-11 11:00:00,39.05,39.1,39.0,39.08,19200.0,38.2376,38.2866,38.1887,38.267,19200.0
2007-07-11 11:30:00,39.08,39.08,38.95,38.96,17000.0,38.267,38.267,38.1397,38.1495,17000.0
2007-07-11 12:00:00,38.96,38.96,38.8,38.89,20800.0,38.1495,38.1495,37.9928,38.0809,20800.0
2007-07-11 12:30:00,38.91,38.97,38.86,38.97,16000.0,38.1005,38.1593,38.0516,38.1593,16000.0
2007-07-11 13:00:00,38.93,39.04,38.89,38.9,16600.0,38.1201,38.2278,38.0809,38.0907,16600.0
2007-07-11 13:30:00,38.92,38.99,38.87,38.88,26400.0,38.1103,38.1789,38.0614,38.0711,26400.0
2007-07-11 14:00:00,38.9,39.27,38.9,39.26,58900.0,38.0907,38.453,38.0907,38.4432,58900.0
2007-07-11 14:30:00,39.26,39.28,39.21,39.28,41000.0,38.4432,38.4628,38.3943,38.4628,41000.0
2007-07-11 15:00:00,39.28,39.47,39.22,39.45,53300.0,38.4628,38.6489,38.4041,38.6293,53300.0
2007-07-11 15:30:00,39.46,39.71,39.29,39.4,122400.0,38.6391,38.8839,38.4726,38.5803,122400.0
2007-07-12 09:30:00,39.82,39.83,39.16,39.17,33600.0,38.9916,39.0014,38.3453,38.3551,33600.0
2007-07-12 10:00:00,39.16,39.16,38.3,38.43,81700.0,38.3453,38.3453,37.5032,37.6305,81700.0
2007-07-12 10:30:00,38.43,38.83,38.41,38.74,53300.0,37.6305,38.0222,37.6109,37.9341,53300.0
2007-07-12 11:00:00,38.74,39.22,38.64,39.07,58800.0,37.9341,38.4041,37.8361,38.2572,58800.0
2007-07-12 11:30:00,39.06,39.15,39.05,39.1,42400.0,38.2474,38.3355,38.2376,38.2866,42400.0
2007-07-12 12:00:00,39.11,39.15,39.05,39.09,39800.0,38.2964,38.3355,38.2376,38.2768,39800.0
2007-07-12 12:30:00,39.09,39.4,39.09,39.23,54300.0,38.2768,38.5803,38.2768,38.4139,54300.0
2007-07-12 13:00:00,39.23,39.33,38.96,39.02,31400.0,38.4139,38.5118,38.1495,38.2082,31400.0
2007-07-12 13:30:00,39.03,39.1,38.77,38.78,17900.0,38.218,38.2866,37.9634,37.9732,17900.0
2007-07-12 14:00:00,38.78,39.08,38.78,39.05,21800.0,37.9732,38.267,37.9732,38.2376,21800.0
2007-07-12 14:30:00,39.06,39.16,38.98,39.0,36600.0,38.2474,38.3453,38.1691,38.1887,36600.0
2007-07-12 15:00:00,39.0,39.02,38.83,38.85,46600.0,38.1887,38.2082,38.0222,38.0418,46600.0
2007-07-12 15:30:00,38.85,38.97,38.75,38.93,65600.0,38.0418,38.1593,37.9439,38.1201,65600.0
2007-07-13 09:30:00,39.3,39.53,39.05,39.2,314700.0,38.4824,38.7076,38.2376,38.3845,314700.0
2007-07-13 10:00:00,39.2,39.3,38.88,39.0,122100.0,38.3845,38.4824,38.0711,38.1887,122100.0
2007-07-13 10:30:00,39.01,39.25,38.97,39.22,59700.0,38.1984,38.4335,38.1593,38.4041,59700.0
2007-07-13 11:00:00,39.22,39.26,39.13,39.2,151400.0,38.4041,38.4432,38.3159,38.3845,151400.0
2007-07-13 11:30:00,39.2,39.4,39.18,39.25,51100.0,38.3845,38.5803,38.3649,38.4335,51100.0
2007-07-13 12:00:00,39.25,39.26,39.09,39.16,90000.0,38.4335,38.4432,38.2768,38.3453,90000.0
2007-07-13 12:30:00,39.16,39.23,39.14,39.2,38500.0,38.3453,38.4139,38.3257,38.3845,38500.0
2007-07-13 13:00:00,39.2,39.24,39.12,39.21,54000.0,38.3845,38.4237,38.3062,38.3943,54000.0
2007-07-13 13:30:00,39.21,39.39,39.21,39.28,44700.0,38.3943,38.5705,38.3943,38.4628,44700.0
2007-07-13 14:00:00,39.28,39.29,39.22,39.26,23600.0,38.4628,38.4726,38.4041,38.4432,23600.0
2007-07-13 14:30:00,39.26,39.34,39.25,39.3,25500.0,38.4432,38.5216,38.4335,38.4824,25500.0
2007-07-13 15:00:00,39.3,39.31,39.25,39.29,41800.0,38.4824,38.4922,38.4335,38.4726,41800.0
2007-07-13 15:30:00,39.3,39.37,39.25,39.31,86400.0,38.4824,38.551,38.4335,38.4922,86400.0
2007-07-16 09:30:00,39.7,39.7,38.69,38.94,89800.0,38.8741,38.8741,37.8851,38.1299,89800.0
2007-07-16 10:00:00,38.94,39.0,38.88,38.99,21900.0,38.1299,38.1887,38.0711,38.1789,21900.0
2007-07-16 10:30:00,38.99,39.11,38.96,39.08,55800.0,38.1789,38.2964,38.1495,38.267,55800.0
2007-07-16 11:00:00,39.07,39.1,39.0,39.05,26600.0,38.2572,38.2866,38.1887,38.2376,26600.0
2007-07-16 11:30:00,39.05,39.3,39.03,39.24,35900.0,38.2376,38.4824,38.218,38.4237,35900.0
2007-07-16 12:00:00,39.24,39.26,39.09,39.09,30000.0,38.4237,38.4432,38.2768,38.2768,30000.0
2007-07-16 12:30:00,39.1,39.13,38.97,38.98,27200.0,38.2866,38.3159,38.1593,38.1691,27200.0
2007-07-16 13:00:00,38.99,39.05,38.83,39.01,45800.0,38.1789,38.2376,38.0222,38.1984,45800.0
2007-07-16 13:30:00,39.01,39.05,38.78,38.82,48300.0,38.1984,38.2376,37.9732,38.0124,48300.0
2007-07-16 14:00:00,38.83,39.13,38.68,39.05,36600.0,38.0222,38.3159,37.8753,38.2376,36600.0
2007-07-16 14:30:00,39.08,39.28,39.07,39.23,32000.0,38.267,38.4628,38.2572,38.4139,32000.0
2007-07-16 15:00:00,39.23,39.3,39.2,39.25,47000.0,38.4139,38.4824,38.3845,38.4335,47000.0
2007-07-16 15:30:00,39.27,39.27,38.94,39.01,40800.0,38.453,38.453,38.1299,38.1984,40800.0
2007-07-17 09:30:00,38.9,39.41,38.86,39.33,43200.0,38.0907,38.5901,38.0516,38.5118,43200.0
2007-07-17 10:00:00,39.31,39.44,39.3,39.4,34700.0,38.4922,38.6195,38.4824,38.5803,34700.0
2007-07-17 10:30:00,39.41,40.0,39.4,39.98,62000.0,38.5901,39.1678,38.5803,39.1483,62000.0
2007-07-17 11:00:00,39.99,40.0,39.8,39.92,58400.0,39.1581,39.1678,38.972,39.0895,58400.0
2007-07-17 11:30:00,39.92,40.1,39.91,39.99,66500.0,39.0895,39.2658,39.0797,39.1581,66500.0
2007-07-17 12:00:00,40.0,40.2,39.99,40.11,64100.0,39.1678,39.3637,39.1581,39.2756,64100.0
2007-07-17 12:30:00,40.11,40.16,40.01,40.02,70400.0,39.2756,39.3245,39.1776,39.1874,70400.0
2007-07-17 13:00:00,40.02,40.11,39.95,40.0,58700.0,39.1874,39.2756,39.1189,39.1678,58700.0
2007-07-17 13:30:00,40.0,40.02,39.93,39.95,35700.0,39.1678,39.1874,39.0993,39.1189,35700.0
2007-07-17 14:00:00,39.94,40.03,39.92,40.0,67000.0,39.1091,39.1972,39.0895,39.1678,67000.0
2007-07-17 14:30:00,39.99,40.01,39.97,39.99,22200.0,39.1581,39.1776,39.1385,39.1581,22200.0
2007-07-17 15:00:00,39.99,40.06,39.85,39.87,74400.0,39.1581,39.2266,39.021,39.0406,74400.0
2007-07-17 15:30:00,39.87,39.87,39.6,39.7,120800.0,39.0406,39.0406,38.7762,38.8741,120800.0
2007-07-18 09:30:00,40.46,40.89,40.0,40.12,542400.0,39.6183,40.0393,39.1678,39.2854,542400.0
2007-07-18 10:00:00,40.12,40.49,40.1,40.29,174300.0,39.2854,39.6477,39.2658,39.4518,174300.0
2007-07-18 10:30:00,40.27,40.32,40.0,40.03,204900.0,39.4322,39.4812,39.1678,39.1972,204900.0
2007-07-18 11:00:00,40.02,40.02,39.9,39.99,113200.0,39.1874,39.1874,39.0699,39.1581,113200.0
2007-07-18 11:30:00,39.98,40.06,39.95,40.0,160000.0,39.1483,39.2266,39.1189,39.1678,160000.0
2007-07-18 12:00:00,40.0,40.03,39.91,39.92,75200.0,39.1678,39.1972,39.0797,39.0895,75200.0
2007-07-18 12:30:00,39.92,39.93,39.8,39.86,94700.0,39.0895,39.0993,38.972,39.0308,94700.0
2007-07-18 13:00:00,39.86,39.95,39.79,39.88,102300.0,39.0308,39.1189,38.9622,39.0503,102300.0
2007-07-18 13:30:00,39.88,39.95,39.86,39.94,68200.0,39.0503,39.1189,39.0308,39.1091,68200.0
2007-07-18 14:00:00,39.95,39.98,39.93,39.95,68800.0,39.1189,39.1483,39.0993,39.1189,68800.0
2007-07-18 14:30:00,39.95,39.97,39.92,39.94,63100.0,39.1189,39.1385,39.0895,39.1091,63100.0
2007-07-18 15:00:00,39.95,39.95,39.85,39.88,86700.0,39.1189,39.1189,39.021,39.0503,86700.0
2007-07-18 15:30:00,39.87,40.0,39.86,40.0,118800.0,39.0406,39.1678,39.0308,39.1678,118800.0
2007-07-19 09:30:00,40.43,40.88,39.8,39.82,226900.0,39.5889,40.0295,38.972,38.9916,226900.0
2007-07-19 10:00:00,39.81,39.99,39.75,39.85,106600.0,38.9818,39.1581,38.923,39.021,106600.0
2007-07-19 10:30:00,39.86,40.01,39.86,39.99,292400.0,39.0308,39.1776,39.0308,39.1581,292400.0
2007-07-19 11:00:00,39.99,40.46,39.96,40.4,84300.0,39.1581,39.6183,39.1287,39.5595,84300.0
2007-07-19 11:30:00,40.39,40.82,39.98,40.53,101000.0,39.5497,39.9708,39.1483,39.6868,101000.0
2007-07-19 12:00:00,40.5,40.8,40.43,40.7,158500.0,39.6574,39.9512,39.5889,39.8533,158500.0
2007-07-19 12:30:00,40.69,41.01,40.56,40.83,110300.0,39.8435,40.1568,39.7162,39.9806,110300.0
2007-07-19 13:00:00,40.81,40.87,40.36,40.41,181100.0,39.961,40.0197,39.5204,39.5693,181100.0
2007-07-19 13:30:00,40.41,40.65,40.4,40.62,57200.0,39.5693,39.8043,39.5595,39.7749,57200.0
2007-07-19 14:00:00,40.62,40.62,40.46,40.54,81100.0,39.7749,39.7749,39.6183,39.6966,81100.0
2007-07-19 14:30:00,40.54,40.56,40.48,40.53,58100.0,39.6966,39.7162,39.6379,39.6868,58100.0
2007-07-19 15:00:00,40.53,40.7,40.52,40.68,100900.0,39.6868,39.8533,39.677,39.8337,100900.0
2007-07-19 15:30:00,40.68,40.85,40.47,40.5,160400.0,39.8337,40.0002,39.6281,39.6574,160400.0
2007-07-20 09:30:00,40.42,40.77,40.42,40.56,100000.0,39.5791,39.9218,39.5791,39.7162,100000.0
2007-07-20 10:00:00,40.56,40.67,40.48,40.54,95000.0,39.7162,39.8239,39.6379,39.6966,95000.0
2007-07-20 10:30:00,40.52,40.67,40.52,40.53,56700.0,39.677,39.8239,39.677,39.6868,56700.0
2007-07-20 11:00:00,40.53,40.62,40.45,40.5,152900.0,39.6868,39.7749,39.6085,39.6574,152900.0
2007-07-20 11:30:00,40.5,40.55,40.14,40.29,134500.0,39.6574,39.7064,39.3049,39.4518,134500.0
2007-07-20 12:00:00,40.3,40.37,40.19,40.34,30600.0,39.4616,39.5302,39.3539,39.5008,30600.0
2007-07-20 12:30:00,40.37,40.53,40.32,40.42,29900.0,39.5302,39.6868,39.4812,39.5791,29900.0
2007-07-20 13:00:00,40.45,40.61,40.42,40.61,35200.0,39.6085,39.7652,39.5791,39.7652,35200.0
2007-07-20 13:30:00,40.61,41.0,40.6,40.9,51800.0,39.7652,40.147,39.7554,40.0491,51800.0
2007-07-20 14:00:00,40.89,41.0,40.83,40.89,36800.0,40.0393,40.147,39.9806,40.0393,36800.0
2007-07-20 14:30:00,40.88,41.04,40.88,41.01,46400.0,40.0295,40.1862,40.0295,40.1568,46400.0
2007-07-20 15:00:00,41.02,41.04,40.9,40.99,40900.0,40.1666,40.1862,40.0491,40.1373,40900.0
2007-07-20 15:30:00,40.99,41.0,40.26,40.47,100200.0,40.1373,40.147,39.4224,39.6281,100200.0
2007-07-23 09:30:00,40.5,40.61,40.35,40.52,45000.0,39.6574,39.7652,39.5106,39.677,45000.0
2007-07-23 10:00:00,40.55,40.86,40.42,40.52,63800.0,39.7064,40.01,39.5791,39.677,63800.0
2007-07-23 10:30:00,40.56,40.61,40.47,40.49,28700.0,39.7162,39.7652,39.6281,39.6477,28700.0
2007-07-23 11:00:00,40.48,40.5,40.4,40.47,32100.0,39.6379,39.6574,39.5595,39.6281,32100.0
2007-07-23 11:30:00,40.43,40.5,40.37,40.37,87000.0,39.5889,39.6574,39.5302,39.5302,87000.0
2007-07-23 12:00:00,40.38,40.41,40.32,40.33,55900.0,39.5399,39.5693,39.4812,39.491,55900.0
2007-07-23 12:30:00,40.33,40.33,40.2,40.21,47300.0,39.491,39.491,39.3637,39.3735,47300.0
2007-07-23 13:00:00,40.2,40.21,40.01,40.02,22100.0,39.3637,39.3735,39.1776,39.1874,22100.0
2007-07-23 13:30:00,40.01,40.12,40.01,40.05,23100.0,39.1776,39.2854,39.1776,39.2168,23100.0
2007-07-23 14:00:00,40.06,40.33,40.04,40.24,31600.0,39.2266,39.491,39.207,39.4029,31600.0
2007-07-23 14:30:00,40.24,40.32,40.22,40.25,46900.0,39.4029,39.4812,39.3833,39.4126,46900.0
2007-07-23 15:00:00,40.25,40.26,40.16,40.19,45300.0,39.4126,39.4224,39.3245,39.3539,45300.0
2007-07-23 15:30:00,40.2,40.35,40.02,40.22,68500.0,39.3637,39.5106,39.1874,39.3833,68500.0
2007-07-24 09:30:00,40.0,40.07,39.63,39.64,84400.0,39.1678,39.2364,38.8055,38.8153,84400.0
2007-07-24 10:00:00,39.63,39.65,39.2,39.37,92900.0,38.8055,38.8251,38.3845,38.551,92900.0
2007-07-24 10:30:00,39.38,39.49,39.36,39.45,93500.0,38.5607,38.6685,38.5412,38.6293,93500.0
2007-07-24 11:00:00,39.45,39.57,39.4,39.57,36500.0,38.6293,38.7468,38.5803,38.7468,36500.0
2007-07-24 11:30:00,39.56,39.97,39.52,39.88,86800.0,38.737,39.1385,38.6978,39.0503,86800.0
2007-07-24 12:00:00,39.88,40.19,39.88,40.16,24800.0,39.0503,39.3539,39.0503,39.3245,24800.0
2007-07-24 12:30:00,40.19,40.53,40.19,40.34,44900.0,39.3539,39.6868,39.3539,39.5008,44900.0
2007-07-24 13:00:00,40.34,40.46,40.22,40.23,20100.0,39.5008,39.6183,39.3833,39.3931,20100.0
2007-07-24 13:30:00,40.23,40.39,39.92,39.92,30800.0,39.3931,39.5497,39.0895,39.0895,30800.0
2007-07-24 14:00:00,39.96,40.06,39.84,39.93,31700.0,39.1287,39.2266,39.0112,39.0993,31700.0
2007-07-24 14:30:00,39.95,39.96,39.78,39.81,28000.0,39.1189,39.1287,38.9524,38.9818,28000.0
2007-07-24 15:00:00,39.82,39.82,39.71,39.81,35000.0,38.9916,38.9916,38.8839,38.9818,35000.0
2007-07-24 15:30:00,39.8,39.8,39.58,39.73,116100.0,38.972,38.972,38.7566,38.9035,116100.0
2007-07-25 09:30:00,40.2,41.72,40.11,40.59,84600.0,39.3637,40.8521,39.2756,39.7456,84600.0
2007-07-25 10:00:00,40.58,40.75,40.06,40.07,69900.0,39.7358,39.9022,39.2266,39.2364,69900.0
2007-07-25 10:30:00,40.03,40.16,39.63,40.09,98300.0,39.1972,39.3245,38.8055,39.256,98300.0
2007-07-25 11:00:00,40.09,40.32,39.8,40.01,74800.0,39.256,39.4812,38.972,39.1776,74800.0
2007-07-25 11:30:00,40.01,40.1,39.9,40.01,68300.0,39.1776,39.2658,39.0699,39.1776,68300.0
2007-07-25 12:00:00,40.01,40.08,39.92,39.96,57200.0,39.1776,39.2462,39.0895,39.1287,57200.0
2007-07-25 12:30:00,39.97,40.01,39.91,39.98,49500.0,39.1385,39.1776,39.0797,39.1483,49500.0
2007-07-25 13:00:00,40.0,40.05,39.9,40.0,87800.0,39.1678,39.2168,39.0699,39.1678,87800.0
2007-07-25 13:30:00,40.03,40.1,39.85,40.03,77600.0,39.1972,39.2658,39.021,39.1972,77600.0
2007-07-25 14:00:00,40.02,40.09,39.96,40.0,34800.0,39.1874,39.256,39.1287,39.1678,34800.0
2007-07-25 14:30:00,40.0,40.07,39.95,40.0,33700.0,39.1678,39.2364,39.1189,39.1678,33700.0
2007-07-25 15:00:00,40.0,40.1,39.93,40.03,126000.0,39.1678,39.2658,39.0993,39.1972,126000.0
2007-07-25 15:30:00,40.02,40.08,39.85,40.03,112800.0,39.1874,39.2462,39.021,39.1972,112800.0
2007-07-26 09:30:00,39.44,39.65,38.81,39.45,232300.0,38.6195,38.8251,38.0026,38.6293,232300.0
2007-07-26 10:00:00,39.44,39.44,39.0,39.03,165300.0,38.6195,38.6195,38.1887,38.218,165300.0
2007-07-26 10:30:00,39.04,39.2,38.77,39.03,148900.0,38.2278,38.3845,37.9634,38.218,148900.0
2007-07-26 11:00:00,39.03,39.04,37.5,37.68,224200.0,38.218,38.2278,36.7199,36.8961,224200.0
2007-07-26 11:30:00,37.71,38.64,37.52,38.56,198900.0,36.9255,37.8361,36.7394,37.7578,198900.0
2007-07-26 12:00:00,38.56,39.11,38.56,38.82,113100.0,37.7578,38.2964,37.7578,38.0124,113100.0
2007-07-26 12:30:00,38.81,39.3,38.66,39.25,81900.0,38.0026,38.4824,37.8557,38.4335,81900.0
2007-07-26 13:00:00,39.28,39.29,38.95,38.99,33800.0,38.4628,38.4726,38.1397,38.1789,33800.0
2007-07-26 13:30:00,38.97,39.01,38.8,38.85,39500.0,38.1593,38.1984,37.9928,38.0418,39500.0
2007-07-26 14:00:00,38.85,38.87,38.5,38.53,55000.0,38.0418,38.0614,37.6991,37.7284,55000.0
2007-07-26 14:30:00,38.54,38.84,38.5,38.54,69800.0,37.7382,38.032,37.6991,37.7382,69800.0
2007-07-26 15:00:00,38.52,39.13,38.52,38.9,121400.0,37.7186,38.3159,37.7186,38.0907,121400.0
2007-07-26 15:30:00,38.88,39.35,38.53,39.15,117100.0,38.0711,38.5314,37.7284,38.3355,117100.0
2007-07-27 09:30:00,39.35,39.35,37.92,38.16,107600.0,38.5314,38.5314,37.1311,37.3661,107600.0
2007-07-27 10:00:00,38.17,38.59,38.15,38.47,111600.0,37.3759,37.7872,37.3563,37.6697,111600.0
2007-07-27 10:30:00,38.47,38.74,38.22,38.5,139500.0,37.6697,37.9341,37.4249,37.6991,139500.0
2007-07-27 11:00:00,38.52,38.6,38.2,38.51,54200.0,37.7186,37.797,37.4053,37.7088,54200.0
2007-07-27 11:30:00,38.5,38.54,38.05,38.1,75400.0,37.6991,37.7382,37.2584,37.3074,75400.0
2007-07-27 12:00:00,38.11,38.12,37.75,38.04,95600.0,37.3172,37.327,36.9647,37.2486,95600.0
2007-07-27 12:30:00,38.03,38.04,37.73,37.79,80300.0,37.2388,37.2486,36.9451,37.0038,80300.0
2007-07-27 13:00:00,37.77,37.98,37.73,37.84,59100.0,36.9842,37.1899,36.9451,37.0528,59100.0
2007-07-27 13:30:00,37.83,37.83,37.7,37.7,98300.0,37.043,37.043,36.9157,36.9157,98300.0
2007-07-27 14:00:00,37.7,37.71,37.51,37.51,96000.0,36.9157,36.9255,36.7296,36.7296,96000.0
2007-07-27 14:30:00,37.51,37.95,37.3,37.94,99100.0,36.7296,37.1605,36.524,37.1507,99100.0
2007-07-27 15:00:00,37.94,37.94,37.62,37.63,99700.0,37.1507,37.1507,36.8374,36.8472,99700.0
2007-07-27 15:30:00,37.63,37.73,37.3,37.7,147700.0,36.8472,36.9451,36.524,36.9157,147700.0
2007-07-30 09:30:00,37.85,38.4,37.79,37.79,184700.0,37.0626,37.6011,37.0038,37.0038,184700.0
2007-07-30 10:00:00,37.79,37.82,37.71,37.75,53300.0,37.0038,37.0332,36.9255,36.9647,53300.0
2007-07-30 10:30:00,37.76,37.77,37.72,37.75,64600.0,36.9744,36.9842,36.9353,36.9647,64600.0
2007-07-30 11:00:00,37.76,37.77,37.69,37.69,52100.0,36.9744,36.9842,36.9059,36.9059,52100.0
2007-07-30 11:30:00,37.68,37.68,37.06,37.13,66900.0,36.8961,36.8961,36.289,36.3576,66900.0
2007-07-30 12:00:00,37.12,37.12,36.29,36.38,162100.0,36.3478,36.3478,35.535,35.6232,162100.0
2007-07-30 12:30:00,36.39,37.22,36.39,37.22,72500.0,35.6329,36.4457,35.6329,36.4457,72500.0
2007-07-30 13:00:00,37.22,37.45,37.2,37.38,73800.0,36.4457,36.6709,36.4261,36.6024,73800.0
2007-07-30 13:30:00,37.37,37.74,37.22,37.57,175400.0,36.5926,36.9549,36.4457,36.7884,175400.0
2007-07-30 14:00:00,37.54,37.54,37.17,37.2,63000.0,36.759,36.759,36.3967,36.4261,63000.0
2007-07-30 14:30:00,37.2,37.26,36.9,37.16,40900.0,36.4261,36.4849,36.1323,36.3869,40900.0
2007-07-30 15:00:00,37.16,37.75,37.15,37.45,118200.0,36.3869,36.9647,36.3771,36.6709,118200.0
2007-07-30 15:30:00,37.47,37.6,37.12,37.18,93600.0,36.6905,36.8178,36.3478,36.4065,93600.0
2007-07-31 09:30:00,37.37,38.07,37.37,37.71,78200.0,36.5926,37.278,36.5926,36.9255,78200.0
2007-07-31 10:00:00,37.72,37.87,37.15,37.15,41900.0,36.9353,37.0822,36.3771,36.3771,41900.0
2007-07-31 10:30:00,37.15,37.2,36.16,36.37,114900.0,36.3771,36.4261,35.4077,35.6134,114900.0
2007-07-31 11:00:00,36.37,36.72,36.12,36.23,105400.0,35.6134,35.9561,35.3686,35.4763,105400.0
2007-07-31 11:30:00,36.26,36.61,35.84,36.3,105400.0,35.5057,35.8484,35.0944,35.5448,105400.0
2007-07-31 12:00:00,36.28,36.43,36.25,36.35,97200.0,35.5252,35.6721,35.4959,35.5938,97200.0
2007-07-31 12:30:00,36.36,36.37,36.34,36.37,35700.0,35.6036,35.6134,35.584,35.6134,35700.0
2007-07-31 13:00:00,36.37,36.5,36.36,36.43,45500.0,35.6134,35.7407,35.6036,35.6721,45500.0
2007-07-31 13:30:00,36.43,36.88,36.4,36.56,91500.0,35.6721,36.1128,35.6427,35.7994,91500.0
2007-07-31 14:00:00,36.56,36.95,36.56,36.61,58200.0,35.7994,36.1813,35.7994,35.8484,58200.0
2007-07-31 14:30:00,36.6,36.71,36.25,36.69,55100.0,35.8386,35.9463,35.4959,35.9267,55100.0
2007-07-31 15:00:00,36.71,36.87,36.51,36.83,60000.0,35.9463,36.103,35.7505,36.0638,60000.0
2007-07-31 15:30:00,36.82,36.84,36.21,36.28,89000.0,36.054,36.0736,35.4567,35.5252,89000.0
2007-08-01 09:30:00,36.3,36.49,36.12,36.13,59100.0,35.5448,35.7309,35.3686,35.3784,59100.0
2007-08-01 10:00:00,36.13,36.15,35.52,35.54,71300.0,35.3784,35.3979,34.781,34.8006,71300.0
2007-08-01 10:30:00,35.54,35.83,35.3,35.57,62900.0,34.8006,35.0846,34.5656,34.83,62900.0
2007-08-01 11:00:00,35.57,36.16,35.42,36.09,51800.0,34.83,35.4077,34.6831,35.3392,51800.0
2007-08-01 11:30:00,36.09,36.2,35.83,36.05,34700.0,35.3392,35.4469,35.0846,35.3,34700.0
2007-08-01 12:00:00,36.08,36.53,36.06,36.49,44700.0,35.3294,35.77,35.3098,35.7309,44700.0
2007-08-01 12:30:00,36.5,36.66,36.23,36.23,55400.0,35.7407,35.8973,35.4763,35.4763,55400.0
2007-08-01 13:00:00,36.24,36.35,36.12,36.23,70200.0,35.4861,35.5938,35.3686,35.4763,70200.0
2007-08-01 13:30:00,36.23,36.59,36.23,36.59,47600.0,35.4763,35.8288,35.4763,35.8288,47600.0
2007-08-01 14:00:00,36.58,37.09,36.58,37.04,68200.0,35.819,36.3184,35.819,36.2694,68200.0
2007-08-01 14:30:00,37.05,37.06,36.73,36.9,148000.0,36.2792,36.289,35.9659,36.1323,148000.0
2007-08-01 15:00:00,36.89,37.06,36.72,37.05,63800.0,36.1225,36.289,35.9561,36.2792,63800.0
2007-08-01 15:30:00,37.05,38.02,37.05,37.81,176600.0,36.2792,37.229,36.2792,37.0234,176600.0
2007-08-02 09:30:00,37.56,37.59,37.23,37.51,91900.0,36.7786,36.808,36.4555,36.7296,91900.0
2007-08-02 10:00:00,37.51,37.51,37.07,37.23,49900.0,36.7296,36.7296,36.2988,36.4555,49900.0
2007-08-02 10:30:00,37.23,37.3,37.15,37.2,38400.0,36.4555,36.524,36.3771,36.4261,38400.0
2007-08-02 11:00:00,37.19,37.44,37.17,37.2,70800.0,36.4163,36.6611,36.3967,36.4261,70800.0
2007-08-02 11:30:00,37.18,37.46,37.18,37.38,57600.0,36.4065,36.6807,36.4065,36.6024,57600.0
2007-08-02 12:00:00,37.39,37.41,37.22,37.35,53600.0,36.6121,36.6317,36.4457,36.573,53600.0
2007-08-02 12:30:00,37.35,37.38,37.26,37.35,23700.0,36.573,36.6024,36.4849,36.573,23700.0
2007-08-02 13:00:00,37.36,37.52,37.35,37.42,38600.0,36.5828,36.7394,36.573,36.6415,38600.0
2007-08-02 13:30:00,37.4,37.49,37.15,37.28,51200.0,36.6219,36.7101,36.3771,36.5044,51200.0
2007-08-02 14:00:00,37.28,37.43,37.09,37.32,75900.0,36.5044,36.6513,36.3184,36.5436,75900.0
2007-08-02 14:30:00,37.35,37.39,37.06,37.17,58700.0,36.573,36.6121,36.289,36.3967,58700.0
2007-08-02 15:00:00,37.18,37.69,37.07,37.44,96800.0,36.4065,36.9059,36.2988,36.6611,96800.0
2007-08-02 15:30:00,37.44,37.63,37.31,37.4,96200.0,36.6611,36.8472,36.5338,36.6219,96200.0
2007-08-03 09:30:00,37.25,37.37,36.81,36.87,40800.0,36.4751,36.5926,36.0442,36.103,40800.0
2007-08-03 10:00:00,36.86,36.95,36.21,36.35,81600.0,36.0932,36.1813,35.4567,35.5938,81600.0
2007-08-03 10:30:00,36.4,36.58,36.01,36.17,80800.0,35.6427,35.819,35.2609,35.4175,80800.0
2007-08-03 11:00:00,36.15,36.69,36.15,36.6,50100.0,35.3979,35.9267,35.3979,35.8386,50100.0
2007-08-03 11:30:00,36.64,36.78,36.48,36.73,40000.0,35.8777,36.0148,35.7211,35.9659,40000.0
2007-08-03 12:00:00,36.74,36.85,36.61,36.69,54200.0,35.9757,36.0834,35.8484,35.9267,54200.0
2007-08-03 12:30:00,36.71,36.74,36.53,36.59,19900.0,35.9463,35.9757,35.77,35.8288,19900.0
2007-08-03 13:00:00,36.58,36.61,36.53,36.6,6600.0,35.819,35.8484,35.77,35.8386,6600.0
2007-08-03 13:30:00,36.59,36.6,36.36,36.54,16900.0,35.8288,35.8386,35.6036,35.7798,16900.0
2007-08-03 14:00:00,36.54,36.96,36.54,36.68,72800.0,35.7798,36.1911,35.7798,35.9169,72800.0
2007-08-03 14:30:00,36.68,36.76,36.65,36.71,33600.0,35.9169,35.9953,35.8875,35.9463,33600.0
2007-08-03 15:00:00,36.67,36.69,36.22,36.22,27400.0,35.9071,35.9267,35.4665,35.4665,27400.0
2007-08-03 15:30:00,36.23,36.24,35.91,35.93,52200.0,35.4763,35.4861,35.1629,35.1825,52200.0
2007-08-06 09:30:00,36.16,36.16,35.53,35.78,92800.0,35.4077,35.4077,34.7908,35.0356,92800.0
2007-08-06 10:00:00,35.79,35.97,35.61,35.65,60600.0,35.0454,35.2217,34.8692,34.9083,60600.0
2007-08-06 10:30:00,35.64,35.75,35.53,35.63,88300.0,34.8986,35.0063,34.7908,34.8888,88300.0
2007-08-06 11:00:00,35.64,35.65,35.56,35.59,38800.0,34.8986,34.9083,34.8202,34.8496,38800.0
2007-08-06 11:30:00,35.58,35.6,35.35,35.4,80100.0,34.8398,34.8594,34.6146,34.6635,80100.0
2007-08-06 12:00:00,35.4,35.41,35.3,35.31,38800.0,34.6635,34.6733,34.5656,34.5754,38800.0
2007-08-06 12:30:00,35.31,35.46,35.3,35.35,22000.0,34.5754,34.7223,34.5656,34.6146,22000.0
2007-08-06 13:00:00,35.39,35.5,35.39,35.49,59400.0,34.6538,34.7615,34.6538,34.7517,59400.0
2007-08-06 13:30:00,35.49,35.52,35.35,35.35,59100.0,34.7517,34.781,34.6146,34.6146,59100.0
2007-08-06 14:00:00,35.35,35.51,35.34,35.44,41500.0,34.6146,34.7713,34.6048,34.7027,41500.0
2007-08-06 14:30:00,35.45,35.55,35.39,35.44,71000.0,34.7125,34.8104,34.6538,34.7027,71000.0
2007-08-06 15:00:00,35.42,35.74,35.3,35.66,69000.0,34.6831,34.9965,34.5656,34.9181,69000.0
2007-08-06 15:30:00,35.65,36.77,35.64,36.34,172200.0,34.9083,36.005,34.8986,35.584,172200.0
2007-08-07 09:30:00,36.42,36.58,35.87,35.9,68600.0,35.6623,35.819,35.1238,35.1531,68600.0
2007-08-07 10:00:00,35.8,35.99,35.61,35.61,140900.0,35.0552,35.2413,34.8692,34.8692,140900.0
2007-08-07 10:30:00,35.61,35.69,35.27,35.44,119000.0,34.8692,34.9475,34.5362,34.7027,119000.0
2007-08-07 11:00:00,35.45,35.74,35.06,35.17,224400.0,34.7125,34.9965,34.3306,34.4383,224400.0
2007-08-07 11:30:00,35.19,35.75,35.19,35.75,34400.0,34.4579,35.0063,34.4579,35.0063,34400.0
2007-08-07 12:00:00,35.76,36.6,35.76,36.6,66200.0,35.0161,35.8386,35.0161,35.8386,66200.0
2007-08-07 12:30:00,36.6,36.73,36.58,36.59,34100.0,35.8386,35.9659,35.819,35.8288,34100.0
2007-08-07 13:00:00,36.6,36.6,36.1,36.12,47700.0,35.8386,35.8386,35.349,35.3686,47700.0
2007-08-07 13:30:00,36.1,36.11,35.91,36.02,20100.0,35.349,35.3588,35.1629,35.2706,20100.0
2007-08-07 14:00:00,36.02,36.18,35.99,36.04,41300.0,35.2706,35.4273,35.2413,35.2902,41300.0
2007-08-07 14:30:00,36.01,36.07,35.73,36.07,73500.0,35.2609,35.3196,34.9867,35.3196,73500.0
2007-08-07 15:00:00,36.07,36.61,36.07,36.61,67300.0,35.3196,35.8484,35.3196,35.8484,67300.0
2007-08-07 15:30:00,36.61,36.9,36.56,36.6,111000.0,35.8484,36.1323,35.7994,35.8386,111000.0
2007-08-08 09:30:00,36.51,36.51,35.93,36.03,75200.0,35.7505,35.7505,35.1825,35.2804,75200.0
2007-08-08 10:00:00,36.01,36.16,36.0,36.05,35300.0,35.2609,35.4077,35.2511,35.3,35300.0
2007-08-08 10:30:00,36.06,36.14,35.15,35.26,94800.0,35.3098,35.3882,34.4187,34.5265,94800.0
2007-08-08 11:00:00,35.24,35.47,34.85,35.44,150900.0,34.5069,34.7321,34.125,34.7027,150900.0
2007-08-08 11:30:00,35.46,35.83,35.44,35.83,92800.0,34.7223,35.0846,34.7027,35.0846,92800.0
2007-08-08 12:00:00,35.8,35.98,35.75,35.95,69600.0,35.0552,35.2315,35.0063,35.2021,69600.0
2007-08-08 12:30:00,35.95,36.21,35.57,35.81,80300.0,35.2021,35.4567,34.83,35.065,80300.0
2007-08-08 13:00:00,35.8,35.92,35.56,35.92,72600.0,35.0552,35.1727,34.8202,35.1727,72600.0
2007-08-08 13:30:00,35.93,36.5,35.92,36.47,72300.0,35.1825,35.7407,35.1727,35.7113,72300.0
2007-08-08 14:00:00,36.48,36.48,35.97,36.42,72000.0,35.7211,35.7211,35.2217,35.6623,72000.0
2007-08-08 14:30:00,36.45,36.86,36.28,36.66,163800.0,35.6917,36.0932,35.5252,35.8973,163800.0
2007-08-08 15:00:00,36.64,37.44,36.59,37.36,180300.0,35.8777,36.6611,35.8288,36.5828,180300.0
2007-08-08 15:30:00,37.37,37.9,37.04,37.75,250300.0,36.5926,37.1115,36.2694,36.9647,250300.0
2007-08-09 09:30:00,36.82,36.94,36.4,36.67,70700.0,36.054,36.1715,35.6427,35.9071,70700.0
2007-08-09 10:00:00,36.64,36.91,36.5,36.6,159900.0,35.8777,36.1421,35.7407,35.8386,159900.0
2007-08-09 10:30:00,36.62,36.62,35.52,36.3,121500.0,35.8582,35.8582,34.781,35.5448,121500.0
2007-08-09 11:00:00,36.31,36.44,36.29,36.36,76400.0,35.5546,35.6819,35.535,35.6036,76400.0
2007-08-09 11:30:00,36.38,36.4,35.86,36.0,114600.0,35.6232,35.6427,35.114,35.2511,114600.0
2007-08-09 12:00:00,36.02,36.05,35.61,35.63,38600.0,35.2706,35.3,34.8692,34.8888,38600.0
2007-08-09 12:30:00,35.61,36.21,35.6,36.11,126400.0,34.8692,35.4567,34.8594,35.3588,126400.0
2007-08-09 13:00:00,36.12,36.18,36.01,36.02,61200.0,35.3686,35.4273,35.2609,35.2706,61200.0
2007-08-09 13:30:00,36.01,36.15,35.95,36.1,84900.0,35.2609,35.3979,35.2021,35.349,84900.0
2007-08-09 14:00:00,36.1,36.16,36.07,36.11,36800.0,35.349,35.4077,35.3196,35.3588,36800.0
2007-08-09 14:30:00,36.1,36.11,35.98,35.99,157500.0,35.349,35.3588,35.2315,35.2413,157500.0
2007-08-09 15:00:00,35.99,36.31,35.6,36.23,232000.0,35.2413,35.5546,34.8594,35.4763,232000.0
2007-08-09 15:30:00,36.21,36.38,36.01,36.26,197500.0,35.4567,35.6232,35.2609,35.5057,197500.0
2007-08-10 09:30:00,35.17,35.73,34.51,35.03,116500.0,34.4383,34.9867,33.7921,34.3012,116500.0
2007-08-10 10:00:00,35.05,35.11,34.03,34.57,152600.0,34.3208,34.3796,33.322,33.8508,152600.0
2007-08-10 10:30:00,34.53,35.39,33.31,34.94,247200.0,33.8116,34.6538,32.617,34.2131,247200.0
2007-08-10 11:00:00,34.93,38.11,34.68,36.49,282000.0,34.2033,37.3172,33.9585,35.7309,282000.0
2007-08-10 11:30:00,36.48,37.08,35.79,36.12,93400.0,35.7211,36.3086,35.0454,35.3686,93400.0
2007-08-10 12:00:00,36.07,36.63,35.27,35.31,70800.0,35.3196,35.868,34.5362,34.5754,70800.0
2007-08-10 12:30:00,35.26,35.87,34.83,34.83,72500.0,34.5265,35.1238,34.1054,34.1054,72500.0
2007-08-10 13:00:00,34.82,35.54,34.79,35.19,64700.0,34.0956,34.8006,34.0662,34.4579,64700.0
2007-08-10 13:30:00,35.24,35.24,34.56,34.8,79900.0,34.5069,34.5069,33.841,34.076,79900.0
2007-08-10 14:00:00,34.75,34.8,34.52,34.61,59100.0,34.0271,34.076,33.8019,33.89,59100.0
2007-08-10 14:30:00,34.59,34.96,34.52,34.96,45400.0,33.8704,34.2327,33.8019,34.2327,45400.0
2007-08-10 15:00:00,34.96,35.25,34.6,35.23,110700.0,34.2327,34.5167,33.8802,34.4971,110700.0
2007-08-10 15:30:00,35.24,35.24,34.73,34.97,99400.0,34.5069,34.5069,34.0075,34.2425,99400.0
2007-08-13 09:30:00,36.25,36.37,35.25,35.25,172300.0,35.4959,35.6134,34.5167,34.5167,172300.0
2007-08-13 10:00:00,35.34,35.47,35.24,35.4,29100.0,34.6048,34.7321,34.5069,34.6635,29100.0
2007-08-13 10:30:00,35.44,35.79,35.41,35.77,146100.0,34.7027,35.0454,34.6733,35.0258,146100.0
2007-08-13 11:00:00,35.8,36.23,35.76,35.97,116000.0,35.0552,35.4763,35.0161,35.2217,116000.0
2007-08-13 11:30:00,35.99,36.1,35.52,35.7,93300.0,35.2413,35.349,34.781,34.9573,93300.0
2007-08-13 12:00:00,35.7,35.9,35.57,35.8,54400.0,34.9573,35.1531,34.83,35.0552,54400.0
2007-08-13 12:30:00,35.76,35.89,35.66,35.77,44900.0,35.0161,35.1434,34.9181,35.0258,44900.0
2007-08-13 13:00:00,35.7,35.91,35.26,35.76,50900.0,34.9573,35.1629,34.5265,35.0161,50900.0
2007-08-13 13:30:00,35.72,35.78,35.1,35.27,83500.0,34.9769,35.0356,34.3698,34.5362,83500.0
2007-08-13 14:00:00,35.31,35.58,35.25,35.45,37200.0,34.5754,34.8398,34.5167,34.7125,37200.0
2007-08-13 14:30:00,35.45,35.51,35.27,35.34,30300.0,34.7125,34.7713,34.5362,34.6048,30300.0
2007-08-13 15:00:00,35.38,35.44,35.29,35.34,35700.0,34.644,34.7027,34.5558,34.6048,35700.0
2007-08-13 15:30:00,35.37,36.57,35.34,36.11,196500.0,34.6342,35.8092,34.6048,35.3588,196500.0
2007-08-14 09:30:00,36.34,36.46,35.71,35.99,42000.0,35.584,35.7015,34.9671,35.2413,42000.0
2007-08-14 10:00:00,35.98,36.0,35.4,35.51,57800.0,35.2315,35.2511,34.6635,34.7713,57800.0
2007-08-14 10:30:00,35.5,36.16,35.45,35.96,60500.0,34.7615,35.4077,34.7125,35.2119,60500.0
2007-08-14 11:00:00,36.0,36.7,35.82,36.52,58500.0,35.2511,35.9365,35.0748,35.7602,58500.0
2007-08-14 11:30:00,36.51,36.59,36.42,36.54,53100.0,35.7505,35.8288,35.6623,35.7798,53100.0
2007-08-14 12:00:00,36.56,36.58,36.42,36.5,46400.0,35.7994,35.819,35.6623,35.7407,46400.0
2007-08-14 12:30:00,36.52,36.55,36.45,36.48,20400.0,35.7602,35.7896,35.6917,35.7211,20400.0
2007-08-14 13:00:00,36.49,36.52,36.37,36.49,162400.0,35.7309,35.7602,35.6134,35.7309,162400.0
2007-08-14 13:30:00,36.49,36.63,36.41,36.49,68900.0,35.7309,35.868,35.6525,35.7309,68900.0
2007-08-14 14:00:00,36.51,36.57,36.45,36.52,31500.0,35.7505,35.8092,35.6917,35.7602,31500.0
2007-08-14 14:30:00,36.51,36.52,36.29,36.3,59000.0,35.7505,35.7602,35.535,35.5448,59000.0
2007-08-14 15:00:00,36.25,36.33,35.92,36.01,39000.0,35.4959,35.5742,35.1727,35.2609,39000.0
2007-08-14 15:30:00,35.99,36.0,35.78,35.97,65700.0,35.2413,35.2511,35.0356,35.2217,65700.0
2007-08-15 09:30:00,35.99,36.07,35.52,35.52,38400.0,35.2413,35.3196,34.781,34.781,38400.0
2007-08-15 10:00:00,35.6,35.62,35.25,35.33,33400.0,34.8594,34.879,34.5167,34.595,33400.0
2007-08-15 10:30:00,35.34,35.37,35.03,35.13,51500.0,34.6048,34.6342,34.3012,34.3992,51500.0
2007-08-15 11:00:00,35.13,35.23,35.04,35.16,31700.0,34.3992,34.4971,34.311,34.4285,31700.0
2007-08-15 11:30:00,35.16,35.29,35.08,35.13,19800.0,34.4285,34.5558,34.3502,34.3992,19800.0
2007-08-15 12:00:00,35.1,35.15,35.05,35.09,17000.0,34.3698,34.4187,34.3208,34.36,17000.0
2007-08-15 12:30:00,35.1,35.17,35.06,35.08,15800.0,34.3698,34.4383,34.3306,34.3502,15800.0
2007-08-15 13:00:00,35.09,35.32,35.09,35.28,14900.0,34.36,34.5852,34.36,34.546,14900.0
2007-08-15 13:30:00,35.27,35.41,35.25,35.41,17600.0,34.5362,34.6733,34.5167,34.6733,17600.0
2007-08-15 14:00:00,35.4,35.4,35.11,35.11,27900.0,34.6635,34.6635,34.3796,34.3796,27900.0
2007-08-15 14:30:00,35.11,35.12,34.81,34.82,40200.0,34.3796,34.3894,34.0858,34.0956,40200.0
2007-08-15 15:00:00,34.81,34.95,34.44,34.44,61400.0,34.0858,34.2229,33.7235,33.7235,61400.0
2007-08-15 15:30:00,34.44,34.45,34.05,34.21,88400.0,33.7235,33.7333,33.3416,33.4983,88400.0
2007-08-16 09:30:00,33.25,33.82,32.8,33.21,337900.0,32.5583,33.1164,32.1176,32.5191,337900.0
2007-08-16 10:00:00,33.25,33.3,31.86,31.9,183900.0,32.5583,32.6072,31.1972,31.2364,183900.0
2007-08-16 10:30:00,31.87,32.68,30.4,32.5,321100.0,31.207,32.0001,29.7676,31.8239,321100.0
2007-08-16 11:00:00,32.25,32.61,31.9,32.45,185100.0,31.5791,31.9316,31.2364,31.7749,185100.0
2007-08-16 11:30:00,32.48,32.99,32.13,32.22,142800.0,31.8043,32.3037,31.4616,31.5497,142800.0
2007-08-16 12:00:00,32.18,32.28,31.9,31.99,138400.0,31.5105,31.6085,31.2364,31.3245,138400.0
2007-08-16 12:30:00,31.99,31.99,30.64,30.7,187200.0,31.3245,31.3245,30.0026,30.0613,187200.0
2007-08-16 13:00:00,30.7,31.07,30.52,30.83,183400.0,30.0613,30.4236,29.8851,30.1886,183400.0
2007-08-16 13:30:00,30.8,32.22,30.8,32.22,171600.0,30.1592,31.5497,30.1592,31.5497,171600.0
2007-08-16 14:00:00,32.23,32.51,31.91,32.0,187300.0,31.5595,31.8337,31.2462,31.3343,187300.0
2007-08-16 14:30:00,32.0,32.15,31.88,31.98,315800.0,31.3343,31.4812,31.2168,31.3147,315800.0
2007-08-16 15:00:00,31.97,32.17,31.77,32.07,163000.0,31.3049,31.5007,31.1091,31.4028,163000.0
2007-08-16 15:30:00,32.07,32.31,31.97,32.27,179600.0,31.4028,31.6378,31.3049,31.5987,179600.0
2007-08-17 09:30:00,34.0,35.5,33.04,35.43,154700.0,33.2927,34.7615,32.3526,34.6929,154700.0
2007-08-17 10:00:00,35.33,35.52,34.08,34.24,121200.0,34.595,34.781,33.371,33.5277,121200.0
2007-08-17 10:30:00,34.24,34.33,33.66,34.05,178000.0,33.5277,33.6158,32.9597,33.3416,178000.0
2007-08-17 11:00:00,34.01,34.17,33.9,33.96,67600.0,33.3025,33.4591,33.1948,33.2535,67600.0
2007-08-17 11:30:00,33.95,34.09,33.89,34.05,46800.0,33.2437,33.3808,33.185,33.3416,46800.0
2007-08-17 12:00:00,34.05,34.1,33.96,34.08,99700.0,33.3416,33.3906,33.2535,33.371,99700.0
2007-08-17 12:30:00,34.1,34.14,33.98,34.01,61000.0,33.3906,33.4298,33.2731,33.3025,61000.0
2007-08-17 13:00:00,34.01,34.1,33.91,34.03,77500.0,33.3025,33.3906,33.2045,33.322,77500.0
2007-08-17 13:30:00,34.03,34.2,33.96,34.2,72500.0,33.322,33.4885,33.2535,33.4885,72500.0
2007-08-17 14:00:00,34.2,34.33,34.03,34.07,47800.0,33.4885,33.6158,33.322,33.3612,47800.0
2007-08-17 14:30:00,34.11,34.33,34.0,34.28,72700.0,33.4004,33.6158,33.2927,33.5668,72700.0
2007-08-17 15:00:00,34.26,34.95,34.21,34.93,97800.0,33.5473,34.2229,33.4983,34.2033,97800.0
2007-08-17 15:30:00,34.86,35.0,34.54,34.69,192700.0,34.1348,34.2719,33.8214,33.9683,192700.0
2007-08-20 09:30:00,34.8,34.8,34.13,34.26,29200.0,34.076,34.076,33.42,33.5473,29200.0
2007-08-20 10:00:00,34.26,35.19,34.02,35.01,38400.0,33.5473,34.4579,33.3123,34.2817,38400.0
2007-08-20 10:30:00,35.03,35.34,34.72,35.02,30000.0,34.3012,34.6048,33.9977,34.2915,30000.0
2007-08-20 11:00:00,35.02,35.19,34.91,35.17,26800.0,34.2915,34.4579,34.1837,34.4383,26800.0
2007-08-20 11:30:00,35.16,35.23,35.02,35.06,27400.0,34.4285,34.4971,34.2915,34.3306,27400.0
2007-08-20 12:00:00,35.05,35.19,34.97,35.19,27900.0,34.3208,34.4579,34.2425,34.4579,27900.0
2007-08-20 12:30:00,35.18,35.23,35.01,35.03,35000.0,34.4481,34.4971,34.2817,34.3012,35000.0
2007-08-20 13:00:00,35.04,35.12,34.9,34.98,14600.0,34.311,34.3894,34.1739,34.2523,14600.0
2007-08-20 13:30:00,34.94,35.09,34.9,34.98,24600.0,34.2131,34.36,34.1739,34.2523,24600.0
2007-08-20 14:00:00,34.93,35.05,34.82,35.04,19000.0,34.2033,34.3208,34.0956,34.311,19000.0
2007-08-20 14:30:00,35.04,35.79,35.03,35.77,39900.0,34.311,35.0454,34.3012,35.0258,39900.0
2007-08-20 15:00:00,35.76,36.15,35.4,35.63,118800.0,35.0161,35.3979,34.6635,34.8888,118800.0
2007-08-20 15:30:00,35.65,35.93,35.55,35.69,41300.0,34.9083,35.1825,34.8104,34.9475,41300.0
2007-08-21 09:30:00,35.62,36.18,35.62,35.96,61800.0,34.879,35.4273,34.879,35.2119,61800.0
2007-08-21 10:00:00,35.91,35.99,35.5,35.75,33000.0,35.1629,35.2413,34.7615,35.0063,33000.0
2007-08-21 10:30:00,35.78,36.0,35.78,36.0,40800.0,35.0356,35.2511,35.0356,35.2511,40800.0
2007-08-21 11:00:00,35.99,36.0,35.81,35.95,36800.0,35.2413,35.2511,35.065,35.2021,36800.0
2007-08-21 11:30:00,35.95,36.0,35.91,35.94,15000.0,35.2021,35.2511,35.1629,35.1923,15000.0
2007-08-21 12:00:00,35.92,35.97,35.89,35.94,23200.0,35.1727,35.2217,35.1434,35.1923,23200.0
2007-08-21 12:30:00,35.93,35.96,35.86,35.87,6800.0,35.1825,35.2119,35.114,35.1238,6800.0
2007-08-21 13:00:00,35.88,35.89,35.84,35.88,3500.0,35.1336,35.1434,35.0944,35.1336,3500.0
2007-08-21 13:30:00,35.88,36.0,35.88,35.95,6600.0,35.1336,35.2511,35.1336,35.2021,6600.0
2007-08-21 14:00:00,35.98,36.04,35.93,36.0,32000.0,35.2315,35.2902,35.1825,35.2511,32000.0
2007-08-21 14:30:00,36.01,36.02,35.8,35.95,25200.0,35.2609,35.2706,35.0552,35.2021,25200.0
2007-08-21 15:00:00,35.97,36.0,35.69,35.71,41700.0,35.2217,35.2511,34.9475,34.9671,41700.0
2007-08-21 15:30:00,35.71,36.07,35.71,35.99,73000.0,34.9671,35.3196,34.9671,35.2413,73000.0
2007-08-22 09:30:00,35.98,36.4,35.75,36.05,54900.0,35.2315,35.6427,35.0063,35.3,54900.0
2007-08-22 10:00:00,36.05,36.63,36.05,36.35,36700.0,35.3,35.868,35.3,35.5938,36700.0
2007-08-22 10:30:00,36.38,36.6,36.35,36.5,55300.0,35.6232,35.8386,35.5938,35.7407,55300.0
2007-08-22 11:00:00,36.5,36.53,36.3,36.53,58400.0,35.7407,35.77,35.5448,35.77,58400.0
2007-08-22 11:30:00,36.48,36.56,36.22,36.46,51700.0,35.7211,35.7994,35.4665,35.7015,51700.0
2007-08-22 12:00:00,36.44,36.46,36.25,36.25,11000.0,35.6819,35.7015,35.4959,35.4959,11000.0
2007-08-22 12:30:00,36.26,36.29,36.13,36.23,15800.0,35.5057,35.535,35.3784,35.4763,15800.0
2007-08-22 13:00:00,36.25,36.26,36.13,36.14,9700.0,35.4959,35.5057,35.3784,35.3882,9700.0
2007-08-22 13:30:00,36.19,36.5,36.14,36.5,9500.0,35.4371,35.7407,35.3882,35.7407,9500.0
2007-08-22 14:00:00,36.46,36.55,36.45,36.49,25100.0,35.7015,35.7896,35.6917,35.7309,25100.0
2007-08-22 14:30:00,36.5,36.54,36.46,36.5,136800.0,35.7407,35.7798,35.7015,35.7407,136800.0
2007-08-22 15:00:00,36.5,36.54,36.45,36.5,48900.0,35.7407,35.7798,35.6917,35.7407,48900.0
2007-08-22 15:30:00,36.5,36.56,36.45,36.56,69700.0,35.7407,35.7994,35.6917,35.7994,69700.0
2007-08-23 09:30:00,36.98,37.48,36.26,36.49,35500.0,36.2107,36.7003,35.5057,35.7309,35500.0
2007-08-23 10:00:00,36.45,36.5,36.4,36.41,11400.0,35.6917,35.7407,35.6427,35.6525,11400.0
2007-08-23 10:30:00,36.42,36.42,36.1,36.1,18900.0,35.6623,35.6623,35.349,35.349,18900.0
2007-08-23 11:00:00,36.09,36.09,35.55,35.55,38800.0,35.3392,35.3392,34.8104,34.8104,38800.0
2007-08-23 11:30:00,35.5,35.5,34.64,34.68,95300.0,34.7615,34.7615,33.9194,33.9585,95300.0
2007-08-23 12:00:00,34.68,34.8,34.57,34.74,66200.0,33.9585,34.076,33.8508,34.0173,66200.0
2007-08-23 12:30:00,34.77,35.11,34.77,35.01,74100.0,34.0467,34.3796,34.0467,34.2817,74100.0
2007-08-23 13:00:00,35.01,35.08,34.97,35.04,51800.0,34.2817,34.3502,34.2425,34.311,51800.0
2007-08-23 13:30:00,35.05,35.5,35.02,35.45,100500.0,34.3208,34.7615,34.2915,34.7125,100500.0
2007-08-23 14:00:00,35.44,35.5,35.33,35.35,39500.0,34.7027,34.7615,34.595,34.6146,39500.0
2007-08-23 14:30:00,35.34,35.7,35.27,35.6,85000.0,34.6048,34.9573,34.5362,34.8594,85000.0
2007-08-23 15:00:00,35.58,35.59,35.13,35.3,86600.0,34.8398,34.8496,34.3992,34.5656,86600.0
2007-08-23 15:30:00,35.32,35.84,35.32,35.72,75100.0,34.5852,35.0944,34.5852,34.9769,75100.0
2007-08-24 09:30:00,35.81,35.83,35.5,35.55,15600.0,35.065,35.0846,34.7615,34.8104,15600.0
2007-08-24 10:00:00,35.59,35.85,35.58,35.7,17100.0,34.8496,35.1042,34.8398,34.9573,17100.0
2007-08-24 10:30:00,35.69,35.7,35.42,35.45,18500.0,34.9475,34.9573,34.6831,34.7125,18500.0
2007-08-24 11:00:00,35.43,35.48,35.37,35.38,15000.0,34.6929,34.7419,34.6342,34.644,15000.0
2007-08-24 11:30:00,35.37,35.4,35.22,35.34,16300.0,34.6342,34.6635,34.4873,34.6048,16300.0
2007-08-24 12:00:00,35.34,35.55,35.34,35.52,17400.0,34.6048,34.8104,34.6048,34.781,17400.0
2007-08-24 12:30:00,35.49,35.5,35.32,35.36,6300.0,34.7517,34.7615,34.5852,34.6244,6300.0
2007-08-24 13:00:00,35.37,35.66,35.35,35.65,11700.0,34.6342,34.9181,34.6146,34.9083,11700.0
2007-08-24 13:30:00,35.65,35.66,35.52,35.66,27000.0,34.9083,34.9181,34.781,34.9181,27000.0
2007-08-24 14:00:00,35.63,35.93,35.63,35.83,36000.0,34.8888,35.1825,34.8888,35.0846,36000.0
2007-08-24 14:30:00,35.79,35.93,35.64,35.86,30000.0,35.0454,35.1825,34.8986,35.114,30000.0
2007-08-24 15:00:00,35.9,35.9,35.52,35.57,35100.0,35.1531,35.1531,34.781,34.83,35100.0
2007-08-24 15:30:00,35.57,35.71,35.46,35.49,69000.0,34.83,34.9671,34.7223,34.7517,69000.0
2007-08-27 09:30:00,36.0,36.21,35.39,35.87,29700.0,35.2511,35.4567,34.6538,35.1238,29700.0
2007-08-27 10:00:00,35.89,35.89,35.5,35.6,41700.0,35.1434,35.1434,34.7615,34.8594,41700.0
2007-08-27 10:30:00,35.57,35.63,35.37,35.41,24000.0,34.83,34.8888,34.6342,34.6733,24000.0
2007-08-27 11:00:00,35.45,35.45,35.38,35.4,3700.0,34.7125,34.7125,34.644,34.6635,3700.0
2007-08-27 11:30:00,35.4,35.53,35.33,35.52,15300.0,34.6635,34.7908,34.595,34.781,15300.0
2007-08-27 12:00:00,35.52,35.53,35.34,35.46,12200.0,34.781,34.7908,34.6048,34.7223,12200.0
2007-08-27 12:30:00,35.45,35.53,35.34,35.53,23500.0,34.7125,34.7908,34.6048,34.7908,23500.0
2007-08-27 13:00:00,35.54,35.59,35.38,35.49,20700.0,34.8006,34.8496,34.644,34.7517,20700.0
2007-08-27 13:30:00,35.49,35.5,35.43,35.47,13200.0,34.7517,34.7615,34.6929,34.7321,13200.0
2007-08-27 14:00:00,35.44,35.51,35.39,35.49,13300.0,34.7027,34.7713,34.6538,34.7517,13300.0
2007-08-27 14:30:00,35.49,35.74,35.48,35.68,70000.0,34.7517,34.9965,34.7419,34.9377,70000.0
2007-08-27 15:00:00,35.7,36.09,35.68,35.69,148400.0,34.9573,35.3392,34.9377,34.9475,148400.0
2007-08-27 15:30:00,35.65,36.01,35.57,35.85,154600.0,34.9083,35.2609,34.83,35.1042,154600.0
2007-08-28 09:30:00,35.5,35.74,35.4,35.45,33600.0,34.7615,34.9965,34.6635,34.7125,33600.0
2007-08-28 10:00:00,35.45,35.8,35.4,35.74,32100.0,34.7125,35.0552,34.6635,34.9965,32100.0
2007-08-28 10:30:00,35.75,35.75,35.26,35.36,33800.0,35.0063,35.0063,34.5265,34.6244,33800.0
2007-08-28 11:00:00,35.4,35.48,35.36,35.48,4300.0,34.6635,34.7419,34.6244,34.7419,4300.0
2007-08-28 11:30:00,35.43,35.43,35.25,35.34,31900.0,34.6929,34.6929,34.5167,34.6048,31900.0
2007-08-28 12:00:00,35.38,35.46,35.33,35.38,12800.0,34.644,34.7223,34.595,34.644,12800.0
2007-08-28 12:30:00,35.38,35.65,35.29,35.61,24300.0,34.644,34.9083,34.5558,34.8692,24300.0
2007-08-28 13:00:00,35.61,35.71,35.45,35.52,12800.0,34.8692,34.9671,34.7125,34.781,12800.0
2007-08-28 13:30:00,35.55,35.55,35.11,35.11,55700.0,34.8104,34.8104,34.3796,34.3796,55700.0
2007-08-28 14:00:00,35.1,35.21,34.51,35.14,145000.0,34.3698,34.4775,33.7921,34.409,145000.0
2007-08-28 14:30:00,35.15,35.2,34.76,34.95,31200.0,34.4187,34.4677,34.0369,34.2229,31200.0
2007-08-28 15:00:00,34.94,34.98,34.65,34.68,41800.0,34.2131,34.2523,33.9291,33.9585,41800.0
2007-08-28 15:30:00,34.66,34.71,34.07,34.24,122600.0,33.9389,33.9879,33.3612,33.5277,122600.0
2007-08-29 09:30:00,34.4,35.25,34.4,34.85,35900.0,33.6843,34.5167,33.6843,34.125,35900.0
2007-08-29 10:00:00,34.85,34.95,34.63,34.89,80700.0,34.125,34.2229,33.9096,34.1642,80700.0
2007-08-29 10:30:00,34.9,34.97,34.83,34.91,27400.0,34.1739,34.2425,34.1054,34.1837,27400.0
2007-08-29 11:00:00,34.92,34.96,34.87,34.95,11200.0,34.1935,34.2327,34.1446,34.2229,11200.0
2007-08-29 11:30:00,34.95,35.17,34.92,35.11,13300.0,34.2229,34.4383,34.1935,34.3796,13300.0
2007-08-29 12:00:00,35.1,35.13,35.05,35.06,5500.0,34.3698,34.3992,34.3208,34.3306,5500.0
2007-08-29 12:30:00,35.06,35.08,35.04,35.04,3200.0,34.3306,34.3502,34.311,34.311,3200.0
2007-08-29 13:00:00,35.04,35.08,35.04,35.04,4000.0,34.311,34.3502,34.311,34.311,4000.0
2007-08-29 13:30:00,35.04,35.14,34.94,34.94,25700.0,34.311,34.409,34.2131,34.2131,25700.0
2007-08-29 14:00:00,34.95,35.01,34.93,34.93,20800.0,34.2229,34.2817,34.2033,34.2033,20800.0
2007-08-29 14:30:00,34.93,35.13,34.78,35.08,42400.0,34.2033,34.3992,34.0564,34.3502,42400.0
2007-08-29 15:00:00,35.1,35.49,35.09,35.16,21600.0,34.3698,34.7517,34.36,34.4285,21600.0
2007-08-29 15:30:00,35.18,35.65,35.17,35.44,33000.0,34.4481,34.9083,34.4383,34.7027,33000.0
2007-08-30 09:30:00,35.18,35.54,35.02,35.38,17500.0,34.4481,34.8006,34.2915,34.644,17500.0
2007-08-30 10:00:00,35.45,35.66,35.35,35.55,10600.0,34.7125,34.9181,34.6146,34.8104,10600.0
2007-08-30 10:30:00,35.49,35.54,35.18,35.32,22500.0,34.7517,34.8006,34.4481,34.5852,22500.0
2007-08-30 11:00:00,35.32,35.56,35.29,35.53,26700.0,34.5852,34.8202,34.5558,34.7908,26700.0
2007-08-30 11:30:00,35.55,35.8,35.55,35.59,46000.0,34.8104,35.0552,34.8104,34.8496,46000.0
2007-08-30 12:00:00,35.59,35.74,35.59,35.68,11700.0,34.8496,34.9965,34.8496,34.9377,11700.0
2007-08-30 12:30:00,35.65,35.89,35.65,35.79,12200.0,34.9083,35.1434,34.9083,35.0454,12200.0
2007-08-30 13:00:00,35.82,36.0,35.8,35.96,25900.0,35.0748,35.2511,35.0552,35.2119,25900.0
2007-08-30 13:30:00,35.91,36.0,35.67,35.74,20600.0,35.1629,35.2511,34.9279,34.9965,20600.0
2007-08-30 14:00:00,35.78,35.91,35.55,35.55,12800.0,35.0356,35.1629,34.8104,34.8104,12800.0
2007-08-30 14:30:00,35.55,35.61,35.23,35.47,15600.0,34.8104,34.8692,34.4971,34.7321,15600.0
2007-08-30 15:00:00,35.46,35.95,35.45,35.91,25900.0,34.7223,35.2021,34.7125,35.1629,25900.0
2007-08-30 15:30:00,35.9,35.96,35.63,35.79,49700.0,35.1531,35.2119,34.8888,35.0454,49700.0
2007-08-31 09:30:00,35.9,36.44,35.9,36.42,57500.0,35.1531,35.6819,35.1531,35.6623,57500.0
2007-08-31 10:00:00,36.45,36.46,35.93,36.24,73100.0,35.6917,35.7015,35.1825,35.4861,73100.0
2007-08-31 10:30:00,36.22,36.3,35.8,35.85,33200.0,35.4665,35.5448,35.0552,35.1042,33200.0
2007-08-31 11:00:00,35.85,35.85,35.52,35.53,12200.0,35.1042,35.1042,34.781,34.7908,12200.0
2007-08-31 11:30:00,35.52,35.91,35.51,35.91,33600.0,34.781,35.1629,34.7713,35.1629,33600.0
2007-08-31 12:00:00,35.91,36.15,35.91,36.07,55900.0,35.1629,35.3979,35.1629,35.3196,55900.0
2007-08-31 12:30:00,36.07,36.12,35.92,36.04,18400.0,35.3196,35.3686,35.1727,35.2902,18400.0
2007-08-31 13:00:00,36.06,36.06,35.97,36.05,12900.0,35.3098,35.3098,35.2217,35.3,12900.0
2007-08-31 13:30:00,36.06,36.1,35.77,35.81,19800.0,35.3098,35.349,35.0258,35.065,19800.0
2007-08-31 14:00:00,35.81,35.85,35.55,35.56,21100.0,35.065,35.1042,34.8104,34.8202,21100.0
2007-08-31 14:30:00,35.56,35.65,35.4,35.5,27500.0,34.8202,34.9083,34.6635,34.7615,27500.0
2007-08-31 15:00:00,35.5,35.75,35.5,35.59,31100.0,34.7615,35.0063,34.7615,34.8496,31100.0
2007-08-31 15:30:00,35.57,35.76,35.45,35.76,65900.0,34.83,35.0161,34.7125,35.0161,65900.0
2007-09-04 09:30:00,35.71,35.99,35.32,35.47,57000.0,34.9671,35.2413,34.5852,34.7321,57000.0
2007-09-04 10:00:00,35.49,36.25,35.46,36.12,69500.0,34.7517,35.4959,34.7223,35.3686,69500.0
2007-09-04 10:30:00,36.11,36.18,35.91,36.06,40100.0,35.3588,35.4273,35.1629,35.3098,40100.0
2007-09-04 11:00:00,36.05,36.23,35.97,36.12,15600.0,35.3,35.4763,35.2217,35.3686,15600.0
2007-09-04 11:30:00,36.14,36.36,36.11,36.3,24200.0,35.3882,35.6036,35.3588,35.5448,24200.0
2007-09-04 12:00:00,36.3,36.32,36.19,36.25,13700.0,35.5448,35.5644,35.4371,35.4959,13700.0
2007-09-04 12:30:00,36.25,36.36,36.21,36.32,17900.0,35.4959,35.6036,35.4567,35.5644,17900.0
2007-09-04 13:00:00,36.32,36.36,35.75,35.75,85900.0,35.5644,35.6036,35.0063,35.0063,85900.0
2007-09-04 13:30:00,35.78,35.85,35.65,35.82,33400.0,35.0356,35.1042,34.9083,35.0748,33400.0
2007-09-04 14:00:00,35.83,36.16,35.82,35.99,18700.0,35.0846,35.4077,35.0748,35.2413,18700.0
2007-09-04 14:30:00,36.0,36.03,35.96,35.96,8500.0,35.2511,35.2804,35.2119,35.2119,8500.0
2007-09-04 15:00:00,35.96,36.24,35.93,36.2,30000.0,35.2119,35.4861,35.1825,35.4469,30000.0
2007-09-04 15:30:00,36.21,36.4,36.15,36.25,254900.0,35.4567,35.6427,35.3979,35.4959,254900.0
2007-09-05 09:30:00,36.0,36.47,36.0,36.42,53100.0,35.2511,35.7113,35.2511,35.6623,53100.0
2007-09-05 10:00:00,36.4,36.46,35.91,36.39,113600.0,35.6427,35.7015,35.1629,35.6329,113600.0
2007-09-05 10:30:00,36.41,36.54,36.33,36.37,134000.0,35.6525,35.7798,35.5742,35.6134,134000.0
2007-09-05 11:00:00,36.36,36.37,36.19,36.31,54900.0,35.6036,35.6134,35.4371,35.5546,54900.0
2007-09-05 11:30:00,36.29,36.29,36.16,36.25,21800.0,35.535,35.535,35.4077,35.4959,21800.0
2007-09-05 12:00:00,36.26,36.38,36.19,36.38,47900.0,35.5057,35.6232,35.4371,35.6232,47900.0
2007-09-05 12:30:00,36.37,36.37,36.09,36.23,20900.0,35.6134,35.6134,35.3392,35.4763,20900.0
2007-09-05 13:00:00,36.25,36.35,36.2,36.23,34400.0,35.4959,35.5938,35.4469,35.4763,34400.0
2007-09-05 13:30:00,36.25,36.38,36.25,36.38,15200.0,35.4959,35.6232,35.4959,35.6232,15200.0
2007-09-05 14:00:00,36.38,36.42,36.24,36.27,40600.0,35.6232,35.6623,35.4861,35.5154,40600.0
2007-09-05 14:30:00,36.28,36.38,36.25,36.37,55100.0,35.5252,35.6232,35.4959,35.6134,55100.0
2007-09-05 15:00:00,36.39,36.4,36.15,36.18,92000.0,35.6329,35.6427,35.3979,35.4273,92000.0
2007-09-05 15:30:00,36.2,36.2,35.39,35.55,111600.0,35.4469,35.4469,34.6538,34.8104,111600.0
2007-09-06 09:30:00,36.0,36.44,35.96,36.27,36300.0,35.2511,35.6819,35.2119,35.5154,36300.0
2007-09-06 10:00:00,36.28,36.34,36.08,36.15,42100.0,35.5252,35.584,35.3294,35.3979,42100.0
2007-09-06 10:30:00,36.19,36.28,36.18,36.22,20000.0,35.4371,35.5252,35.4273,35.4665,20000.0
2007-09-06 11:00:00,36.24,36.44,36.22,36.26,23400.0,35.4861,35.6819,35.4665,35.5057,23400.0
2007-09-06 11:30:00,36.26,36.45,36.21,36.44,46400.0,35.5057,35.6917,35.4567,35.6819,46400.0
2007-09-06 12:00:00,36.4,36.72,36.39,36.64,47500.0,35.6427,35.9561,35.6329,35.8777,47500.0
2007-09-06 12:30:00,36.64,36.75,36.41,36.49,51800.0,35.8777,35.9855,35.6525,35.7309,51800.0
2007-09-06 13:00:00,36.49,36.5,36.34,36.42,19400.0,35.7309,35.7407,35.584,35.6623,19400.0
2007-09-06 13:30:00,36.42,36.43,36.3,36.31,11900.0,35.6623,35.6721,35.5448,35.5546,11900.0
2007-09-06 14:00:00,36.3,36.5,36.3,36.48,38200.0,35.5448,35.7407,35.5448,35.7211,38200.0
2007-09-06 14:30:00,36.48,36.5,36.48,36.5,22600.0,35.7211,35.7407,35.7211,35.7407,22600.0
2007-09-06 15:00:00,36.49,36.53,36.39,36.5,64900.0,35.7309,35.77,35.6329,35.7407,64900.0
2007-09-06 15:30:00,36.47,36.5,36.45,36.46,40200.0,35.7113,35.7407,35.6917,35.7015,40200.0
2007-09-07 09:30:00,36.09,36.41,35.77,35.87,35900.0,35.3392,35.6525,35.0258,35.1238,35900.0
2007-09-07 10:00:00,35.9,36.16,35.9,36.16,39600.0,35.1531,35.4077,35.1531,35.4077,39600.0
2007-09-07 10:30:00,36.1,36.29,36.09,36.24,38200.0,35.349,35.535,35.3392,35.4861,38200.0
2007-09-07 11:00:00,36.21,36.24,36.07,36.07,18500.0,35.4567,35.4861,35.3196,35.3196,18500.0
2007-09-07 11:30:00,36.05,36.15,36.05,36.1,9300.0,35.3,35.3979,35.3,35.349,9300.0
2007-09-07 12:00:00,36.13,36.17,36.1,36.17,18000.0,35.3784,35.4175,35.349,35.4175,18000.0
2007-09-07 12:30:00,36.17,36.17,36.13,36.16,16600.0,35.4175,35.4175,35.3784,35.4077,16600.0
2007-09-07 13:00:00,36.13,36.48,36.13,36.37,36900.0,35.3784,35.7211,35.3784,35.6134,36900.0
2007-09-07 13:30:00,36.35,36.4,36.23,36.25,19100.0,35.5938,35.6427,35.4763,35.4959,19100.0
2007-09-07 14:00:00,36.25,36.32,36.19,36.24,18300.0,35.4959,35.5644,35.4371,35.4861,18300.0
2007-09-07 14:30:00,36.24,36.24,36.13,36.16,23800.0,35.4861,35.4861,35.3784,35.4077,23800.0
2007-09-07 15:00:00,36.15,36.21,36.11,36.2,35000.0,35.3979,35.4567,35.3588,35.4469,35000.0
2007-09-07 15:30:00,36.2,36.3,36.09,36.18,82500.0,35.4469,35.5448,35.3392,35.4273,82500.0
2007-09-10 09:30:00,36.0,36.15,35.18,35.66,77200.0,35.2511,35.3979,34.4481,34.9181,77200.0
2007-09-10 10:00:00,35.66,35.82,35.33,35.33,46600.0,34.9181,35.0748,34.595,34.595,46600.0
2007-09-10 10:30:00,35.31,35.56,35.31,35.37,64400.0,34.5754,34.8202,34.5754,34.6342,64400.0
2007-09-10 11:00:00,35.35,35.37,35.05,35.16,36800.0,34.6146,34.6342,34.3208,34.4285,36800.0
2007-09-10 11:30:00,35.16,35.5,35.08,35.29,27100.0,34.4285,34.7615,34.3502,34.5558,27100.0
2007-09-10 12:00:00,35.28,35.54,35.28,35.54,16400.0,34.546,34.8006,34.546,34.8006,16400.0
2007-09-10 12:30:00,35.58,35.65,35.41,35.56,30100.0,34.8398,34.9083,34.6733,34.8202,30100.0
2007-09-10 13:00:00,35.55,35.6,35.49,35.55,13300.0,34.8104,34.8594,34.7517,34.8104,13300.0
2007-09-10 13:30:00,35.55,35.62,35.27,35.27,17600.0,34.8104,34.879,34.5362,34.5362,17600.0
2007-09-10 14:00:00,35.25,35.68,35.25,35.68,28700.0,34.5167,34.9377,34.5167,34.9377,28700.0
2007-09-10 14:30:00,35.67,35.85,35.65,35.76,42700.0,34.9279,35.1042,34.9083,35.0161,42700.0
2007-09-10 15:00:00,35.78,36.1,35.78,36.1,53000.0,35.0356,35.349,35.0356,35.349,53000.0
2007-09-10 15:30:00,36.12,36.21,35.62,35.91,62600.0,35.3686,35.4567,34.879,35.1629,62600.0
2007-09-11 09:30:00,36.0,36.44,36.0,36.43,13400.0,35.2511,35.6819,35.2511,35.6721,13400.0
2007-09-11 10:00:00,36.41,36.44,36.03,36.07,23600.0,35.6525,35.6819,35.2804,35.3196,23600.0
2007-09-11 10:30:00,36.06,36.11,36.05,36.05,9000.0,35.3098,35.3588,35.3,35.3,9000.0
2007-09-11 11:00:00,36.06,36.08,35.95,35.98,8200.0,35.3098,35.3294,35.2021,35.2315,8200.0
2007-09-11 11:30:00,35.99,36.1,35.99,36.01,9800.0,35.2413,35.349,35.2413,35.2609,9800.0
2007-09-11 12:00:00,36.01,36.05,35.73,35.77,19400.0,35.2609,35.3,34.9867,35.0258,19400.0
2007-09-11 12:30:00,35.76,35.76,35.58,35.6,18400.0,35.0161,35.0161,34.8398,34.8594,18400.0
2007-09-11 13:00:00,35.57,35.57,34.75,34.8,65300.0,34.83,34.83,34.0271,34.076,65300.0
2007-09-11 13:30:00,34.8,35.41,34.8,35.38,46400.0,34.076,34.6733,34.076,34.644,46400.0
2007-09-11 14:00:00,35.4,35.66,35.4,35.62,45900.0,34.6635,34.9181,34.6635,34.879,45900.0
2007-09-11 14:30:00,35.63,35.64,35.44,35.45,65700.0,34.8888,34.8986,34.7027,34.7125,65700.0
2007-09-11 15:00:00,35.45,35.49,35.01,35.32,104200.0,34.7125,34.7517,34.2817,34.5852,104200.0
2007-09-11 15:30:00,35.36,35.78,35.28,35.65,196100.0,34.6244,35.0356,34.546,34.9083,196100.0
2007-09-12 09:30:00,35.4,35.4,34.81,35.05,68700.0,34.6635,34.6635,34.0858,34.3208,68700.0
2007-09-12 10:00:00,34.99,35.24,34.8,34.99,86400.0,34.2621,34.5069,34.076,34.2621,86400.0
2007-09-12 10:30:00,34.99,35.04,34.91,34.91,24200.0,34.2621,34.311,34.1837,34.1837,24200.0
2007-09-12 11:00:00,34.91,35.06,34.85,35.01,48300.0,34.1837,34.3306,34.125,34.2817,48300.0
2007-09-12 11:30:00,35.01,35.03,34.95,35.03,19200.0,34.2817,34.3012,34.2229,34.3012,19200.0
2007-09-12 12:00:00,35.04,35.14,34.86,34.86,12000.0,34.311,34.409,34.1348,34.1348,12000.0
2007-09-12 12:30:00,34.86,35.13,34.81,35.13,38100.0,34.1348,34.3992,34.0858,34.3992,38100.0
2007-09-12 13:00:00,35.09,35.09,34.8,34.88,19700.0,34.36,34.36,34.076,34.1544,19700.0
2007-09-12 13:30:00,34.88,35.01,34.87,34.94,12200.0,34.1544,34.2817,34.1446,34.2131,12200.0
2007-09-12 14:00:00,34.94,34.97,34.87,34.88,50700.0,34.2131,34.2425,34.1446,34.1544,50700.0
2007-09-12 14:30:00,34.9,34.94,34.88,34.93,8800.0,34.1739,34.2131,34.1544,34.2033,8800.0
2007-09-12 15:00:00,34.93,34.98,34.92,34.94,36600.0,34.2033,34.2523,34.1935,34.2131,36600.0
2007-09-12 15:30:00,34.94,34.95,34.68,34.89,126500.0,34.2131,34.2229,33.9585,34.1642,126500.0
2007-09-13 09:30:00,34.98,35.28,34.13,34.16,53000.0,34.2523,34.546,33.42,33.4493,53000.0
2007-09-13 10:00:00,34.23,34.29,33.82,34.06,78000.0,33.5179,33.5766,33.1164,33.3514,78000.0
2007-09-13 10:30:00,34.06,34.27,33.98,34.16,116400.0,33.3514,33.5571,33.2731,33.4493,116400.0
2007-09-13 11:00:00,34.13,34.25,33.97,34.11,57900.0,33.42,33.5375,33.2633,33.4004,57900.0
2007-09-13 11:30:00,34.08,34.33,34.03,34.33,91200.0,33.371,33.6158,33.322,33.6158,91200.0
2007-09-13 12:00:00,34.28,34.88,34.28,34.74,182200.0,33.5668,34.1544,33.5668,34.0173,182200.0
2007-09-13 12:30:00,34.79,34.95,34.66,34.89,33200.0,34.0662,34.2229,33.9389,34.1642,33200.0
2007-09-13 13:00:00,34.9,35.35,34.85,35.25,98900.0,34.1739,34.6146,34.125,34.5167,98900.0
2007-09-13 13:30:00,35.25,35.28,34.93,34.98,45100.0,34.5167,34.546,34.2033,34.2523,45100.0
2007-09-13 14:00:00,34.98,35.11,34.5,34.5,46300.0,34.2523,34.3796,33.7823,33.7823,46300.0
2007-09-13 14:30:00,34.51,34.6,34.3,34.35,72600.0,33.7921,33.8802,33.5864,33.6354,72600.0
2007-09-13 15:00:00,34.37,34.39,34.0,34.35,98300.0,33.655,33.6746,33.2927,33.6354,98300.0
2007-09-13 15:30:00,34.35,34.56,34.28,34.45,151400.0,33.6354,33.841,33.5668,33.7333,151400.0
2007-09-14 09:30:00,34.01,34.08,33.8,33.94,33800.0,33.3025,33.371,33.0968,33.2339,33800.0
2007-09-14 10:00:00,33.96,34.89,33.96,34.82,52900.0,33.2535,34.1642,33.2535,34.0956,52900.0
2007-09-14 10:30:00,34.89,34.89,34.39,34.5,82500.0,34.1642,34.1642,33.6746,33.7823,82500.0
2007-09-14 11:00:00,34.52,34.74,34.43,34.68,34800.0,33.8019,34.0173,33.7137,33.9585,34800.0
2007-09-14 11:30:00,34.73,34.86,34.69,34.81,40600.0,34.0075,34.1348,33.9683,34.0858,40600.0
2007-09-14 12:00:00,34.81,34.87,34.65,34.7,55000.0,34.0858,34.1446,33.9291,33.9781,55000.0
2007-09-14 12:30:00,34.71,34.84,34.71,34.8,19900.0,33.9879,34.1152,33.9879,34.076,19900.0
2007-09-14 13:00:00,34.77,34.85,34.71,34.85,33300.0,34.0467,34.125,33.9879,34.125,33300.0
2007-09-14 13:30:00,34.86,34.89,34.74,34.85,34300.0,34.1348,34.1642,34.0173,34.125,34300.0
2007-09-14 14:00:00,34.84,34.89,34.75,34.78,28300.0,34.1152,34.1642,34.0271,34.0564,28300.0
2007-09-14 14:30:00,34.79,34.88,34.72,34.83,42600.0,34.0662,34.1544,33.9977,34.1054,42600.0
2007-09-14 15:00:00,34.84,34.95,34.8,34.83,47200.0,34.1152,34.2229,34.076,34.1054,47200.0
2007-09-14 15:30:00,34.82,35.17,34.55,34.97,88600.0,34.0956,34.4383,33.8312,34.2425,88600.0
2007-09-17 09:30:00,34.85,35.0,34.74,34.77,28800.0,34.125,34.2719,34.0173,34.0467,28800.0
2007-09-17 10:00:00,34.75,34.77,34.06,34.14,47600.0,34.0271,34.0467,33.3514,33.4298,47600.0
2007-09-17 10:30:00,34.14,34.19,34.01,34.1,62700.0,33.4298,33.4787,33.3025,33.3906,62700.0
2007-09-17 11:00:00,34.1,34.27,34.03,34.04,25800.0,33.3906,33.5571,33.322,33.3318,25800.0
2007-09-17 11:30:00,34.05,34.11,34.03,34.07,20300.0,33.3416,33.4004,33.322,33.3612,20300.0
2007-09-17 12:00:00,34.07,34.12,34.0,34.09,21600.0,33.3612,33.4102,33.2927,33.3808,21600.0
2007-09-17 12:30:00,34.11,34.25,34.1,34.25,15800.0,33.4004,33.5375,33.3906,33.5375,15800.0
2007-09-17 13:00:00,34.25,34.25,34.0,34.01,21700.0,33.5375,33.5375,33.2927,33.3025,21700.0
2007-09-17 13:30:00,34.0,34.17,33.9,34.13,28500.0,33.2927,33.4591,33.1948,33.42,28500.0
2007-09-17 14:00:00,34.11,34.11,34.05,34.08,18200.0,33.4004,33.4004,33.3416,33.371,18200.0
2007-09-17 14:30:00,34.08,34.11,34.06,34.06,19400.0,33.371,33.4004,33.3514,33.3514,19400.0
2007-09-17 15:00:00,34.1,34.14,34.07,34.08,28500.0,33.3906,33.4298,33.3612,33.371,28500.0
2007-09-17 15:30:00,34.08,34.21,34.08,34.2,48800.0,33.371,33.4983,33.371,33.4885,48800.0
2007-09-18 09:30:00,34.31,34.46,34.19,34.41,42900.0,33.5962,33.7431,33.4787,33.6941,42900.0
2007-09-18 10:00:00,34.38,34.5,34.35,34.49,84700.0,33.6648,33.7823,33.6354,33.7725,84700.0
2007-09-18 10:30:00,34.49,34.8,34.49,34.74,59900.0,33.7725,34.076,33.7725,34.0173,59900.0
2007-09-18 11:00:00,34.72,34.74,34.51,34.56,35300.0,33.9977,34.0173,33.7921,33.841,35300.0
2007-09-18 11:30:00,34.56,34.61,34.56,34.58,36400.0,33.841,33.89,33.841,33.8606,36400.0
2007-09-18 12:00:00,34.58,34.58,34.41,34.42,57200.0,33.8606,33.8606,33.6941,33.7039,57200.0
2007-09-18 12:30:00,34.42,34.43,34.37,34.38,19300.0,33.7039,33.7137,33.655,33.6648,19300.0
2007-09-18 13:00:00,34.38,34.48,34.38,34.47,24100.0,33.6648,33.7627,33.6648,33.7529,24100.0
2007-09-18 13:30:00,34.46,34.56,34.45,34.56,23100.0,33.7431,33.841,33.7333,33.841,23100.0
2007-09-18 14:00:00,34.56,35.06,34.45,34.87,59400.0,33.841,34.3306,33.7333,34.1446,59400.0
2007-09-18 14:30:00,34.85,35.08,34.58,34.61,58700.0,34.125,34.3502,33.8606,33.89,58700.0
2007-09-18 15:00:00,34.61,34.96,34.56,34.92,77600.0,33.89,34.2327,33.841,34.1935,77600.0
2007-09-18 15:30:00,34.93,35.1,34.6,34.94,66600.0,34.2033,34.3698,33.8802,34.2131,66600.0
2007-09-19 09:30:00,35.43,35.64,35.39,35.52,36200.0,34.6929,34.8986,34.6538,34.781,36200.0
2007-09-19 10:00:00,35.5,35.55,35.11,35.26,170400.0,34.7615,34.8104,34.3796,34.5265,170400.0
2007-09-19 10:30:00,35.25,35.26,35.15,35.19,122900.0,34.5167,34.5265,34.4187,34.4579,122900.0
2007-09-19 11:00:00,35.19,35.2,34.94,35.1,125300.0,34.4579,34.4677,34.2131,34.3698,125300.0
2007-09-19 11:30:00,35.09,35.79,35.01,35.32,218400.0,34.36,35.0454,34.2817,34.5852,218400.0
2007-09-19 12:00:00,35.32,35.32,35.01,35.09,85700.0,34.5852,34.5852,34.2817,34.36,85700.0
2007-09-19 12:30:00,35.04,35.06,34.66,34.69,82200.0,34.311,34.3306,33.9389,33.9683,82200.0
2007-09-19 13:00:00,34.69,34.7,34.55,34.61,69200.0,33.9683,33.9781,33.8312,33.89,69200.0
2007-09-19 13:30:00,34.61,34.75,34.59,34.64,43500.0,33.89,34.0271,33.8704,33.9194,43500.0
2007-09-19 14:00:00,34.65,34.72,34.51,34.7,58800.0,33.9291,33.9977,33.7921,33.9781,58800.0
2007-09-19 14:30:00,34.68,34.84,34.55,34.75,61100.0,33.9585,34.1152,33.8312,34.0271,61100.0
2007-09-19 15:00:00,34.74,34.74,34.55,34.66,48700.0,34.0173,34.0173,33.8312,33.9389,48700.0
2007-09-19 15:30:00,34.67,34.79,34.62,34.75,90800.0,33.9487,34.0662,33.8998,34.0271,90800.0
2007-09-20 09:30:00,34.78,34.93,34.7,34.81,16100.0,34.0564,34.2033,33.9781,34.0858,16100.0
2007-09-20 10:00:00,34.81,35.46,34.7,35.4,68200.0,34.0858,34.7223,33.9781,34.6635,68200.0
2007-09-20 10:30:00,35.36,35.36,34.96,35.31,95000.0,34.6244,34.6244,34.2327,34.5754,95000.0
2007-09-20 11:00:00,35.28,35.33,35.1,35.18,44300.0,34.546,34.595,34.3698,34.4481,44300.0
2007-09-20 11:30:00,35.18,35.2,35.0,35.0,44600.0,34.4481,34.4677,34.2719,34.2719,44600.0
2007-09-20 12:00:00,35.01,35.34,35.0,35.32,87400.0,34.2817,34.6048,34.2719,34.5852,87400.0
2007-09-20 12:30:00,35.31,35.75,35.2,35.63,98600.0,34.5754,35.0063,34.4677,34.8888,98600.0
2007-09-20 13:00:00,35.63,35.99,35.61,35.81,105800.0,34.8888,35.2413,34.8692,35.065,105800.0
2007-09-20 13:30:00,35.81,35.81,35.59,35.65,23400.0,35.065,35.065,34.8496,34.9083,23400.0
2007-09-20 14:00:00,35.64,35.85,35.36,35.38,68600.0,34.8986,35.1042,34.6244,34.644,68600.0
2007-09-20 14:30:00,35.39,35.4,35.23,35.31,160100.0,34.6538,34.6635,34.4971,34.5754,160100.0
2007-09-20 15:00:00,35.3,35.44,35.15,35.16,141700.0,34.5656,34.7027,34.4187,34.4285,141700.0
2007-09-20 15:30:00,35.15,35.28,34.88,34.9,221000.0,34.4187,34.546,34.1544,34.1739,221000.0
2007-09-21 09:30:00,35.14,35.39,34.91,35.02,27200.0,34.409,34.6538,34.1837,34.2915,27200.0
2007-09-21 10:00:00,35.08,35.1,34.96,34.98,100500.0,34.3502,34.3698,34.2327,34.2523,100500.0
2007-09-21 10:30:00,34.97,35.04,34.77,35.0,41000.0,34.2425,34.311,34.0467,34.2719,41000.0
2007-09-21 11:00:00,34.98,35.01,34.94,35.01,117700.0,34.2523,34.2817,34.2131,34.2817,117700.0
2007-09-21 11:30:00,34.98,35.04,34.97,34.97,62000.0,34.2523,34.311,34.2425,34.2425,62000.0
2007-09-21 12:00:00,34.99,35.04,34.97,35.04,149200.0,34.2621,34.311,34.2425,34.311,149200.0
2007-09-21 12:30:00,35.05,35.07,35.01,35.06,35400.0,34.3208,34.3404,34.2817,34.3306,35400.0
2007-09-21 13:00:00,35.07,35.1,35.03,35.1,26700.0,34.3404,34.3698,34.3012,34.3698,26700.0
2007-09-21 13:30:00,35.1,35.22,35.08,35.13,22900.0,34.3698,34.4873,34.3502,34.3992,22900.0
2007-09-21 14:00:00,35.11,35.17,35.05,35.15,35000.0,34.3796,34.4383,34.3208,34.4187,35000.0
2007-09-21 14:30:00,35.15,35.19,35.11,35.19,34300.0,34.4187,34.4579,34.3796,34.4579,34300.0
2007-09-21 15:00:00,35.15,35.2,35.13,35.16,28300.0,34.4187,34.4677,34.3992,34.4285,28300.0
2007-09-21 15:30:00,35.13,35.26,35.07,35.2,72100.0,34.3992,34.5265,34.3404,34.4677,72100.0
2007-09-24 09:30:00,35.5,35.96,35.23,35.51,66800.0,34.7615,35.2119,34.4971,34.7713,66800.0
2007-09-24 10:00:00,35.52,35.94,35.49,35.92,100200.0,34.781,35.1923,34.7517,35.1727,100200.0
2007-09-24 10:30:00,35.94,36.1,35.93,36.01,35800.0,35.1923,35.349,35.1825,35.2609,35800.0
2007-09-24 11:00:00,36.02,36.1,36.0,36.0,32100.0,35.2706,35.349,35.2511,35.2511,32100.0
2007-09-24 11:30:00,36.03,36.03,35.92,36.0,32900.0,35.2804,35.2804,35.1727,35.2511,32900.0
2007-09-24 12:00:00,36.01,36.07,35.96,36.05,51000.0,35.2609,35.3196,35.2119,35.3,51000.0
2007-09-24 12:30:00,36.06,36.4,36.05,36.29,74700.0,35.3098,35.6427,35.3,35.535,74700.0
2007-09-24 13:00:00,36.3,36.31,36.02,36.17,51200.0,35.5448,35.5546,35.2706,35.4175,51200.0
2007-09-24 13:30:00,36.17,36.19,36.13,36.15,41700.0,35.4175,35.4371,35.3784,35.3979,41700.0
2007-09-24 14:00:00,36.17,36.19,36.14,36.18,53400.0,35.4175,35.4371,35.3882,35.4273,53400.0
2007-09-24 14:30:00,36.18,36.29,36.15,36.28,28200.0,35.4273,35.535,35.3979,35.5252,28200.0
2007-09-24 15:00:00,36.27,37.13,36.27,36.84,192000.0,35.5154,36.3576,35.5154,36.0736,192000.0
2007-09-24 15:30:00,36.83,37.76,36.77,37.54,453700.0,36.0638,36.9744,36.005,36.759,453700.0
2007-09-25 09:30:00,37.3,37.58,36.93,37.51,63500.0,36.524,36.7982,36.1617,36.7296,63500.0
2007-09-25 10:00:00,37.51,37.86,37.48,37.6,126300.0,36.7296,37.0724,36.7003,36.8178,126300.0
2007-09-25 10:30:00,37.62,37.77,37.5,37.65,75200.0,36.8374,36.9842,36.7199,36.8667,75200.0
2007-09-25 11:00:00,37.65,37.75,37.52,37.54,84100.0,36.8667,36.9647,36.7394,36.759,84100.0
2007-09-25 11:30:00,37.54,37.7,37.52,37.52,32900.0,36.759,36.9157,36.7394,36.7394,32900.0
2007-09-25 12:00:00,37.53,37.59,37.5,37.54,37000.0,36.7492,36.808,36.7199,36.759,37000.0
2007-09-25 12:30:00,37.55,37.62,37.5,37.58,57300.0,36.7688,36.8374,36.7199,36.7982,57300.0
2007-09-25 13:00:00,37.57,37.77,37.56,37.74,69000.0,36.7884,36.9842,36.7786,36.9549,69000.0
2007-09-25 13:30:00,37.72,37.77,37.6,37.67,56400.0,36.9353,36.9842,36.8178,36.8863,56400.0
2007-09-25 14:00:00,37.69,37.75,37.6,37.64,48500.0,36.9059,36.9647,36.8178,36.8569,48500.0
2007-09-25 14:30:00,37.61,37.73,37.45,37.73,64500.0,36.8276,36.9451,36.6709,36.9451,64500.0
2007-09-25 15:00:00,37.72,37.73,37.55,37.56,52100.0,36.9353,36.9451,36.7688,36.7786,52100.0
2007-09-25 15:30:00,37.58,37.58,37.49,37.53,64400.0,36.7982,36.7982,36.7101,36.7492,64400.0
2007-09-26 09:30:00,37.5,38.0,37.5,37.73,27100.0,36.7199,37.2095,36.7199,36.9451,27100.0
2007-09-26 10:00:00,37.76,38.24,37.73,38.0,51700.0,36.9744,37.4445,36.9451,37.2095,51700.0
2007-09-26 10:30:00,38.0,38.05,37.92,37.99,31800.0,37.2095,37.2584,37.1311,37.1997,31800.0
2007-09-26 11:00:00,37.99,38.49,37.94,38.49,33800.0,37.1997,37.6893,37.1507,37.6893,33800.0
2007-09-26 11:30:00,38.49,38.5,38.02,38.13,44200.0,37.6893,37.6991,37.229,37.3368,44200.0
2007-09-26 12:00:00,38.13,38.13,37.95,38.06,30800.0,37.3368,37.3368,37.1605,37.2682,30800.0
2007-09-26 12:30:00,38.03,38.07,37.75,37.91,31100.0,37.2388,37.278,36.9647,37.1213,31100.0
2007-09-26 13:00:00,37.88,38.06,37.88,38.0,32500.0,37.092,37.2682,37.092,37.2095,32500.0
2007-09-26 13:30:00,38.0,38.03,37.79,37.9,32600.0,37.2095,37.2388,37.0038,37.1115,32600.0
2007-09-26 14:00:00,37.89,38.1,37.88,37.97,30200.0,37.1017,37.3074,37.092,37.1801,30200.0
2007-09-26 14:30:00,37.96,37.98,37.75,37.88,40300.0,37.1703,37.1899,36.9647,37.092,40300.0
2007-09-26 15:00:00,37.85,38.18,37.85,38.14,38700.0,37.0626,37.3857,37.0626,37.3465,38700.0
2007-09-26 15:30:00,38.11,38.13,37.65,37.72,66600.0,37.3172,37.3368,36.8667,36.9353,66600.0
2007-09-27 09:30:00,37.55,38.22,37.55,37.82,43900.0,36.7688,37.4249,36.7688,37.0332,43900.0
2007-09-27 10:00:00,37.79,37.84,37.61,37.75,56300.0,37.0038,37.0528,36.8276,36.9647,56300.0
2007-09-27 10:30:00,37.77,37.77,37.65,37.65,82200.0,36.9842,36.9842,36.8667,36.8667,82200.0
2007-09-27 11:00:00,37.67,37.74,37.57,37.61,69400.0,36.8863,36.9549,36.7884,36.8276,69400.0
2007-09-27 11:30:00,37.58,37.74,37.53,37.7,80900.0,36.7982,36.9549,36.7492,36.9157,80900.0
2007-09-27 12:00:00,37.7,37.83,37.67,37.83,32500.0,36.9157,37.043,36.8863,37.043,32500.0
2007-09-27 12:30:00,37.81,37.85,37.71,37.76,62400.0,37.0234,37.0626,36.9255,36.9744,62400.0
2007-09-27 13:00:00,37.76,37.81,37.64,37.72,58400.0,36.9744,37.0234,36.8569,36.9353,58400.0
2007-09-27 13:30:00,37.7,37.85,37.56,37.85,34100.0,36.9157,37.0626,36.7786,37.0626,34100.0
2007-09-27 14:00:00,37.83,38.17,37.83,38.06,65600.0,37.043,37.3759,37.043,37.2682,65600.0
2007-09-27 14:30:00,38.07,38.3,38.04,38.21,46800.0,37.278,37.5032,37.2486,37.4151,46800.0
2007-09-27 15:00:00,38.24,38.46,38.08,38.43,42100.0,37.4445,37.6599,37.2878,37.6305,42100.0
2007-09-27 15:30:00,38.42,38.75,37.75,37.85,247500.0,37.6207,37.9439,36.9647,37.0626,247500.0
2007-09-28 09:30:00,37.71,38.05,37.41,38.05,21100.0,36.9255,37.2584,36.6317,37.2584,21100.0
2007-09-28 10:00:00,38.12,38.49,38.0,38.39,33000.0,37.327,37.6893,37.2095,37.5913,33000.0
2007-09-28 10:30:00,38.34,38.6,38.29,38.34,53400.0,37.5424,37.797,37.4934,37.5424,53400.0
2007-09-28 11:00:00,38.36,38.36,38.25,38.27,40200.0,37.562,37.562,37.4543,37.4738,40200.0
2007-09-28 11:30:00,38.28,38.45,38.24,38.45,20000.0,37.4836,37.6501,37.4445,37.6501,20000.0
2007-09-28 12:00:00,38.42,38.44,38.38,38.4,5300.0,37.6207,37.6403,37.5815,37.6011,5300.0
2007-09-28 12:30:00,38.43,38.45,38.32,38.33,7900.0,37.6305,37.6501,37.5228,37.5326,7900.0
2007-09-28 13:00:00,38.32,38.46,38.32,38.43,24600.0,37.5228,37.6599,37.5228,37.6305,24600.0
2007-09-28 13:30:00,38.42,38.54,38.42,38.54,15600.0,37.6207,37.7382,37.6207,37.7382,15600.0
2007-09-28 14:00:00,38.55,38.6,38.4,38.55,38300.0,37.748,37.797,37.6011,37.748,38300.0
2007-09-28 14:30:00,38.54,38.7,38.51,38.68,50800.0,37.7382,37.8949,37.7088,37.8753,50800.0
2007-09-28 15:00:00,38.68,38.7,38.52,38.7,57800.0,37.8753,37.8949,37.7186,37.8949,57800.0
2007-09-28 15:30:00,38.7,38.93,38.7,38.92,80800.0,37.8949,38.1201,37.8949,38.1103,80800.0
2007-10-01 09:30:00,38.6,38.94,38.51,38.77,68100.0,37.797,38.1299,37.7088,37.9634,68100.0
2007-10-01 10:00:00,38.77,38.89,38.4,38.54,145200.0,37.9634,38.0809,37.6011,37.7382,145200.0
2007-10-01 10:30:00,38.54,38.54,37.78,37.85,89300.0,37.7382,37.7382,36.994,37.0626,89300.0
2007-10-01 11:00:00,37.86,38.03,37.8,37.91,133200.0,37.0724,37.2388,37.0136,37.1213,133200.0
2007-10-01 11:30:00,37.9,38.35,37.89,38.32,73900.0,37.1115,37.5522,37.1017,37.5228,73900.0
2007-10-01 12:00:00,38.31,38.32,38.13,38.29,47200.0,37.513,37.5228,37.3368,37.4934,47200.0
2007-10-01 12:30:00,38.27,38.51,38.24,38.36,64000.0,37.4738,37.7088,37.4445,37.562,64000.0
2007-10-01 13:00:00,38.34,38.37,38.0,38.04,41800.0,37.5424,37.5718,37.2095,37.2486,41800.0
2007-10-01 13:30:00,38.03,38.04,37.85,37.97,47900.0,37.2388,37.2486,37.0626,37.1801,47900.0
2007-10-01 14:00:00,37.98,38.19,37.93,38.0,61800.0,37.1899,37.3955,37.1409,37.2095,61800.0
2007-10-01 14:30:00,38.0,38.05,37.91,38.01,74100.0,37.2095,37.2584,37.1213,37.2192,74100.0
2007-10-01 15:00:00,38.03,38.52,37.99,38.35,101200.0,37.2388,37.7186,37.1997,37.5522,101200.0
2007-10-01 15:30:00,38.35,38.37,37.92,38.12,86800.0,37.5522,37.5718,37.1311,37.327,86800.0
2007-10-02 09:30:00,38.43,38.5,37.25,38.02,87100.0,37.6305,37.6991,36.4751,37.229,87100.0
2007-10-02 10:00:00,38.02,38.48,37.82,37.83,52900.0,37.229,37.6795,37.0332,37.043,52900.0
2007-10-02 10:30:00,37.83,37.97,37.56,37.6,42300.0,37.043,37.1801,36.7786,36.8178,42300.0
2007-10-02 11:00:00,37.6,37.6,37.33,37.53,53000.0,36.8178,36.8178,36.5534,36.7492,53000.0
2007-10-02 11:30:00,37.54,37.77,37.49,37.57,56000.0,36.759,36.9842,36.7101,36.7884,56000.0
2007-10-02 12:00:00,37.56,37.64,37.52,37.55,34700.0,36.7786,36.8569,36.7394,36.7688,34700.0
2007-10-02 12:30:00,37.55,37.55,37.4,37.42,52700.0,36.7688,36.7688,36.6219,36.6415,52700.0
2007-10-02 13:00:00,37.43,37.45,37.28,37.3,54600.0,36.6513,36.6709,36.5044,36.524,54600.0
2007-10-02 13:30:00,37.29,37.42,37.26,37.41,42100.0,36.5142,36.6415,36.4849,36.6317,42100.0
2007-10-02 14:00:00,37.41,37.66,37.37,37.66,36400.0,36.6317,36.8765,36.5926,36.8765,36400.0
2007-10-02 14:30:00,37.67,37.84,37.4,37.47,48100.0,36.8863,37.0528,36.6219,36.6905,48100.0
2007-10-02 15:00:00,37.41,37.59,37.15,37.28,64800.0,36.6317,36.808,36.3771,36.5044,64800.0
2007-10-02 15:30:00,37.27,37.65,37.26,37.62,67300.0,36.4946,36.8667,36.4849,36.8374,67300.0
2007-10-03 09:30:00,37.41,37.65,37.41,37.63,28400.0,36.6317,36.8667,36.6317,36.8472,28400.0
2007-10-03 10:00:00,37.64,38.11,37.61,37.81,39300.0,36.8569,37.3172,36.8276,37.0234,39300.0
2007-10-03 10:30:00,37.78,37.88,37.14,37.18,40600.0,36.994,37.092,36.3673,36.4065,40600.0
2007-10-03 11:00:00,37.18,37.75,37.17,37.73,21800.0,36.4065,36.9647,36.3967,36.9451,21800.0
2007-10-03 11:30:00,37.73,37.87,37.69,37.78,24400.0,36.9451,37.0822,36.9059,36.994,24400.0
2007-10-03 12:00:00,37.86,38.0,37.82,37.93,30500.0,37.0724,37.2095,37.0332,37.1409,30500.0
2007-10-03 12:30:00,37.92,38.07,37.88,37.96,32800.0,37.1311,37.278,37.092,37.1703,32800.0
2007-10-03 13:00:00,37.96,38.05,37.89,38.04,17600.0,37.1703,37.2584,37.1017,37.2486,17600.0
2007-10-03 13:30:00,38.0,38.03,37.94,38.02,37500.0,37.2095,37.2388,37.1507,37.229,37500.0
2007-10-03 14:00:00,38.0,38.07,37.94,37.95,22000.0,37.2095,37.278,37.1507,37.1605,22000.0
2007-10-03 14:30:00,37.92,37.92,37.65,37.72,34900.0,37.1311,37.1311,36.8667,36.9353,34900.0
2007-10-03 15:00:00,37.73,37.81,37.67,37.72,44300.0,36.9451,37.0234,36.8863,36.9353,44300.0
2007-10-03 15:30:00,37.73,37.73,37.26,37.31,80400.0,36.9451,36.9451,36.4849,36.5338,80400.0
2007-10-04 09:30:00,37.4,37.5,37.17,37.18,25600.0,36.6219,36.7199,36.3967,36.4065,25600.0
2007-10-04 10:00:00,37.19,37.19,36.65,36.77,56000.0,36.4163,36.4163,35.8875,36.005,56000.0
2007-10-04 10:30:00,36.77,37.08,36.77,37.08,38400.0,36.005,36.3086,36.005,36.3086,38400.0
2007-10-04 11:00:00,37.08,37.51,37.08,37.5,44200.0,36.3086,36.7296,36.3086,36.7199,44200.0
2007-10-04 11:30:00,37.51,37.51,37.12,37.23,47000.0,36.7296,36.7296,36.3478,36.4555,47000.0
2007-10-04 12:00:00,37.23,37.27,37.13,37.18,56400.0,36.4555,36.4946,36.3576,36.4065,56400.0
2007-10-04 12:30:00,37.16,37.24,36.97,37.0,37700.0,36.3869,36.4653,36.2009,36.2303,37700.0
2007-10-04 13:00:00,36.99,37.05,36.94,36.95,33600.0,36.2205,36.2792,36.1715,36.1813,33600.0
2007-10-04 13:30:00,36.95,36.97,36.71,36.76,53700.0,36.1813,36.2009,35.9463,35.9953,53700.0
2007-10-04 14:00:00,36.75,36.79,36.59,36.63,74100.0,35.9855,36.0246,35.8288,35.868,74100.0
2007-10-04 14:30:00,36.64,36.75,36.59,36.69,81700.0,35.8777,35.9855,35.8288,35.9267,81700.0
2007-10-04 15:00:00,36.69,36.7,36.53,36.59,101700.0,35.9267,35.9365,35.77,35.8288,101700.0
2007-10-04 15:30:00,36.59,36.84,36.58,36.71,120800.0,35.8288,36.0736,35.819,35.9463,120800.0
2007-10-05 09:30:00,36.76,37.72,36.51,36.75,78600.0,35.9953,36.9353,35.7505,35.9855,78600.0
2007-10-05 10:00:00,36.78,36.79,36.23,36.31,194300.0,36.0148,36.0246,35.4763,35.5546,194300.0
2007-10-05 10:30:00,36.36,36.5,36.1,36.13,135500.0,35.6036,35.7407,35.349,35.3784,135500.0
2007-10-05 11:00:00,36.13,36.15,35.27,35.31,132600.0,35.3784,35.3979,34.5362,34.5754,132600.0
2007-10-05 11:30:00,35.32,35.8,35.13,35.66,108400.0,34.5852,35.0552,34.3992,34.9181,108400.0
2007-10-05 12:00:00,35.68,36.13,35.67,36.13,88100.0,34.9377,35.3784,34.9279,35.3784,88100.0
2007-10-05 12:30:00,36.09,36.2,35.95,36.2,59100.0,35.3392,35.4469,35.2021,35.4469,59100.0
2007-10-05 13:00:00,36.15,36.46,36.06,36.46,92600.0,35.3979,35.7015,35.3098,35.7015,92600.0
2007-10-05 13:30:00,36.44,36.79,36.43,36.74,95200.0,35.6819,36.0246,35.6721,35.9757,95200.0
2007-10-05 14:00:00,36.74,36.84,36.6,36.84,54700.0,35.9757,36.0736,35.8386,36.0736,54700.0
2007-10-05 14:30:00,36.82,37.11,36.6,37.09,140000.0,36.054,36.338,35.8386,36.3184,140000.0
2007-10-05 15:00:00,37.09,37.36,36.85,36.85,178300.0,36.3184,36.5828,36.0834,36.0834,178300.0
2007-10-05 15:30:00,36.82,36.85,36.33,36.61,132800.0,36.054,36.0834,35.5742,35.8484,132800.0
2007-10-08 09:30:00,36.37,37.18,36.37,36.68,47900.0,35.6134,36.4065,35.6134,35.9169,47900.0
2007-10-08 10:00:00,36.73,37.06,36.64,37.01,34200.0,35.9659,36.289,35.8777,36.2401,34200.0
2007-10-08 10:30:00,37.02,37.05,36.63,36.7,23000.0,36.2498,36.2792,35.868,35.9365,23000.0
2007-10-08 11:00:00,36.63,36.74,36.53,36.62,15200.0,35.868,35.9757,35.77,35.8582,15200.0
2007-10-08 11:30:00,36.61,36.65,36.56,36.63,10900.0,35.8484,35.8875,35.7994,35.868,10900.0
2007-10-08 12:00:00,36.62,36.66,36.56,36.59,14700.0,35.8582,35.8973,35.7994,35.8288,14700.0
2007-10-08 12:30:00,36.59,36.8,36.58,36.8,11300.0,35.8288,36.0344,35.819,36.0344,11300.0
2007-10-08 13:00:00,36.8,36.81,36.74,36.74,12300.0,36.0344,36.0442,35.9757,35.9757,12300.0
2007-10-08 13:30:00,36.74,36.83,36.67,36.76,17500.0,35.9757,36.0638,35.9071,35.9953,17500.0
2007-10-08 14:00:00,36.77,36.88,36.75,36.85,59200.0,36.005,36.1128,35.9855,36.0834,59200.0
2007-10-08 14:30:00,36.84,36.93,36.8,36.9,21500.0,36.0736,36.1617,36.0344,36.1323,21500.0
2007-10-08 15:00:00,36.9,37.0,36.81,36.99,29000.0,36.1323,36.2303,36.0442,36.2205,29000.0
2007-10-08 15:30:00,36.99,37.25,36.88,37.06,55000.0,36.2205,36.4751,36.1128,36.289,55000.0
2007-10-09 09:30:00,37.75,37.76,37.09,37.5,68100.0,36.9647,36.9744,36.3184,36.7199,68100.0
2007-10-09 10:00:00,37.45,37.76,37.0,37.06,56100.0,36.6709,36.9744,36.2303,36.289,56100.0
2007-10-09 10:30:00,37.07,37.59,37.06,37.59,38200.0,36.2988,36.808,36.289,36.808,38200.0
2007-10-09 11:00:00,37.55,37.79,37.5,37.65,34100.0,36.7688,37.0038,36.7199,36.8667,34100.0
2007-10-09 11:30:00,37.65,37.75,37.62,37.74,29400.0,36.8667,36.9647,36.8374,36.9549,29400.0
2007-10-09 12:00:00,37.74,37.85,37.72,37.83,25700.0,36.9549,37.0626,36.9353,37.043,25700.0
2007-10-09 12:30:00,37.83,37.84,37.71,37.78,41800.0,37.043,37.0528,36.9255,36.994,41800.0
2007-10-09 13:00:00,37.78,37.79,37.71,37.76,32400.0,36.994,37.0038,36.9255,36.9744,32400.0
2007-10-09 13:30:00,37.77,37.97,37.77,37.92,30000.0,36.9842,37.1801,36.9842,37.1311,30000.0
2007-10-09 14:00:00,37.93,38.04,37.91,38.03,70800.0,37.1409,37.2486,37.1213,37.2388,70800.0
2007-10-09 14:30:00,38.04,38.17,38.04,38.13,71000.0,37.2486,37.3759,37.2486,37.3368,71000.0
2007-10-09 15:00:00,38.13,38.39,38.06,38.08,84200.0,37.3368,37.5913,37.2682,37.2878,84200.0
2007-10-09 15:30:00,38.07,38.34,38.05,38.33,100500.0,37.278,37.5424,37.2584,37.5326,100500.0
2007-10-10 09:30:00,38.0,38.23,37.75,37.88,29400.0,37.2095,37.4347,36.9647,37.092,29400.0
2007-10-10 10:00:00,37.9,37.91,37.41,37.51,48800.0,37.1115,37.1213,36.6317,36.7296,48800.0
2007-10-10 10:30:00,37.51,37.64,37.45,37.5,37500.0,36.7296,36.8569,36.6709,36.7199,37500.0
2007-10-10 11:00:00,37.49,37.62,37.42,37.49,27600.0,36.7101,36.8374,36.6415,36.7101,27600.0
2007-10-10 11:30:00,37.49,37.49,34.81,36.1,678800.0,36.7101,36.7101,34.0858,35.349,678800.0
2007-10-10 12:00:00,36.14,36.9,35.89,36.09,674200.0,35.3882,36.1323,35.1434,35.3392,674200.0
2007-10-10 12:30:00,36.09,36.68,36.0,36.4,560900.0,35.3392,35.9169,35.2511,35.6427,560900.0
2007-10-10 13:00:00,36.42,36.45,36.29,36.34,122200.0,35.6623,35.6917,35.535,35.584,122200.0
2007-10-10 13:30:00,36.35,36.9,36.3,36.9,353500.0,35.5938,36.1323,35.5448,36.1323,353500.0
2007-10-10 14:00:00,36.89,36.89,36.53,36.59,428500.0,36.1225,36.1225,35.77,35.8288,428500.0
2007-10-10 14:30:00,36.59,36.62,36.48,36.51,232400.0,35.8288,35.8582,35.7211,35.7505,232400.0
2007-10-10 15:00:00,36.48,36.53,36.45,36.5,173000.0,35.7211,35.77,35.6917,35.7407,173000.0
2007-10-10 15:30:00,36.49,36.55,35.89,35.97,333700.0,35.7309,35.7896,35.1434,35.2217,333700.0
2007-10-11 09:30:00,36.79,36.8,35.0,36.03,423500.0,36.0246,36.0344,34.2719,35.2804,423500.0
2007-10-11 10:00:00,36.02,36.25,35.8,36.04,257400.0,35.2706,35.4959,35.0552,35.2902,257400.0
2007-10-11 10:30:00,36.02,36.35,35.98,36.05,181000.0,35.2706,35.5938,35.2315,35.3,181000.0
2007-10-11 11:00:00,36.05,36.12,36.0,36.04,98200.0,35.3,35.3686,35.2511,35.2902,98200.0
2007-10-11 11:30:00,36.04,36.05,35.96,35.97,71100.0,35.2902,35.3,35.2119,35.2217,71100.0
2007-10-11 12:00:00,35.98,36.05,35.97,36.01,30900.0,35.2315,35.3,35.2217,35.2609,30900.0
2007-10-11 12:30:00,36.01,36.07,35.99,36.0,81500.0,35.2609,35.3196,35.2413,35.2511,81500.0
2007-10-11 13:00:00,36.01,36.01,35.96,35.97,39700.0,35.2609,35.2609,35.2119,35.2217,39700.0
2007-10-11 13:30:00,35.97,35.98,35.7,35.89,120400.0,35.2217,35.2315,34.9573,35.1434,120400.0
2007-10-11 14:00:00,35.88,35.96,35.66,35.85,105000.0,35.1336,35.2119,34.9181,35.1042,105000.0
2007-10-11 14:30:00,35.86,35.95,35.55,35.63,190000.0,35.114,35.2021,34.8104,34.8888,190000.0
2007-10-11 15:00:00,35.66,35.71,35.03,35.03,160500.0,34.9181,34.9671,34.3012,34.3012,160500.0
2007-10-11 15:30:00,35.06,35.19,34.86,34.9,387900.0,34.3306,34.4579,34.1348,34.1739,387900.0
2007-10-12 09:30:00,34.8,35.14,34.65,35.03,273700.0,34.076,34.409,33.9291,34.3012,273700.0
2007-10-12 10:00:00,35.03,35.45,35.0,35.28,268000.0,34.3012,34.7125,34.2719,34.546,268000.0
2007-10-12 10:30:00,35.29,35.39,35.12,35.16,101800.0,34.5558,34.6538,34.3894,34.4285,101800.0
2007-10-12 11:00:00,35.15,35.32,35.15,35.26,85700.0,34.4187,34.5852,34.4187,34.5265,85700.0
2007-10-12 11:30:00,35.27,35.3,35.14,35.2,67800.0,34.5362,34.5656,34.409,34.4677,67800.0
2007-10-12 12:00:00,35.2,35.22,35.13,35.15,77800.0,34.4677,34.4873,34.3992,34.4187,77800.0
2007-10-12 12:30:00,35.13,35.18,35.05,35.16,171100.0,34.3992,34.4481,34.3208,34.4285,171100.0
2007-10-12 13:00:00,35.15,35.17,35.02,35.08,61900.0,34.4187,34.4383,34.2915,34.3502,61900.0
2007-10-12 13:30:00,35.09,35.13,35.05,35.11,64600.0,34.36,34.3992,34.3208,34.3796,64600.0
2007-10-12 14:00:00,35.13,35.14,35.0,35.0,159200.0,34.3992,34.409,34.2719,34.2719,159200.0
2007-10-12 14:30:00,35.0,35.17,35.0,35.05,137100.0,34.2719,34.4383,34.2719,34.3208,137100.0
2007-10-12 15:00:00,35.05,35.12,34.84,34.87,160600.0,34.3208,34.3894,34.1152,34.1446,160600.0
2007-10-12 15:30:00,34.9,35.38,34.9,35.29,334000.0,34.1739,34.644,34.1739,34.5558,334000.0
2007-10-15 09:30:00,35.2,35.2,34.86,34.95,45900.0,34.4677,34.4677,34.1348,34.2229,45900.0
2007-10-15 10:00:00,34.95,35.02,34.85,34.99,146300.0,34.2229,34.2915,34.125,34.2621,146300.0
2007-10-15 10:30:00,34.99,35.01,34.62,34.66,85500.0,34.2621,34.2817,33.8998,33.9389,85500.0
2007-10-15 11:00:00,34.65,34.68,34.33,34.44,80800.0,33.9291,33.9585,33.6158,33.7235,80800.0
2007-10-15 11:30:00,34.48,34.5,34.41,34.5,38600.0,33.7627,33.7823,33.6941,33.7823,38600.0
2007-10-15 12:00:00,34.5,34.5,34.26,34.35,24000.0,33.7823,33.7823,33.5473,33.6354,24000.0
2007-10-15 12:30:00,34.35,34.35,33.95,33.96,76700.0,33.6354,33.6354,33.2437,33.2535,76700.0
2007-10-15 13:00:00,33.96,34.0,33.6,33.95,120900.0,33.2535,33.2927,32.901,33.2437,120900.0
2007-10-15 13:30:00,33.94,34.13,33.94,34.13,59700.0,33.2339,33.42,33.2339,33.42,59700.0
2007-10-15 14:00:00,34.11,34.13,33.98,33.98,38000.0,33.4004,33.42,33.2731,33.2731,38000.0
2007-10-15 14:30:00,34.0,34.05,33.96,33.99,66000.0,33.2927,33.3416,33.2535,33.2829,66000.0
2007-10-15 15:00:00,33.99,34.0,33.6,33.63,46200.0,33.2829,33.2927,32.901,32.9304,46200.0
2007-10-15 15:30:00,33.63,33.77,33.33,33.4,336000.0,32.9304,33.0675,32.6366,32.7052,336000.0
2007-10-16 09:30:00,32.69,33.37,32.51,33.17,68000.0,32.0099,32.6758,31.8337,32.4799,68000.0
2007-10-16 10:00:00,33.17,33.17,32.75,32.79,90400.0,32.4799,32.4799,32.0687,32.1078,90400.0
2007-10-16 10:30:00,32.79,32.93,32.54,32.92,101600.0,32.1078,32.2449,31.863,32.2351,101600.0
2007-10-16 11:00:00,32.92,33.05,32.75,32.77,189900.0,32.2351,32.3624,32.0687,32.0883,189900.0
2007-10-16 11:30:00,32.8,33.07,32.78,33.0,127200.0,32.1176,32.382,32.0981,32.3135,127200.0
2007-10-16 12:00:00,32.99,33.27,32.95,33.23,57000.0,32.3037,32.5779,32.2645,32.5387,57000.0
2007-10-16 12:30:00,33.23,33.35,33.1,33.35,38400.0,32.5387,32.6562,32.4114,32.6562,38400.0
2007-10-16 13:00:00,33.36,33.38,33.15,33.33,41000.0,32.666,32.6856,32.4604,32.6366,41000.0
2007-10-16 13:30:00,33.32,34.15,33.27,33.99,95400.0,32.6268,33.4395,32.5779,33.2829,95400.0
2007-10-16 14:00:00,33.95,34.21,33.67,34.04,123400.0,33.2437,33.4983,32.9695,33.3318,123400.0
2007-10-16 14:30:00,34.04,34.1,33.86,34.01,57900.0,33.3318,33.3906,33.1556,33.3025,57900.0
2007-10-16 15:00:00,34.01,34.01,33.61,33.98,199300.0,33.3025,33.3025,32.9108,33.2731,199300.0
2007-10-16 15:30:00,33.99,34.71,33.98,34.5,259900.0,33.2829,33.9879,33.2731,33.7823,259900.0
2007-10-17 09:30:00,34.69,35.35,34.31,34.71,108100.0,33.9683,34.6146,33.5962,33.9879,108100.0
2007-10-17 10:00:00,34.74,34.75,34.4,34.4,45900.0,34.0173,34.0271,33.6843,33.6843,45900.0
2007-10-17 10:30:00,34.43,34.47,34.13,34.3,114000.0,33.7137,33.7529,33.42,33.5864,114000.0
2007-10-17 11:00:00,34.28,34.31,34.26,34.28,43500.0,33.5668,33.5962,33.5473,33.5668,43500.0
2007-10-17 11:30:00,34.28,34.31,34.13,34.15,88000.0,33.5668,33.5962,33.42,33.4395,88000.0
2007-10-17 12:00:00,34.16,34.24,34.0,34.0,69600.0,33.4493,33.5277,33.2927,33.2927,69600.0
2007-10-17 12:30:00,34.0,34.06,33.97,34.0,46000.0,33.2927,33.3514,33.2633,33.2927,46000.0
2007-10-17 13:00:00,34.0,34.08,33.91,33.91,34000.0,33.2927,33.371,33.2045,33.2045,34000.0
2007-10-17 13:30:00,33.92,34.04,33.91,34.01,79300.0,33.2143,33.3318,33.2045,33.3025,79300.0
2007-10-17 14:00:00,34.03,34.07,33.94,34.01,97500.0,33.322,33.3612,33.2339,33.3025,97500.0
2007-10-17 14:30:00,34.05,34.06,33.9,33.91,41300.0,33.3416,33.3514,33.1948,33.2045,41300.0
2007-10-17 15:00:00,33.92,34.05,33.91,33.99,36500.0,33.2143,33.3416,33.2045,33.2829,36500.0
2007-10-17 15:30:00,33.99,34.29,33.94,34.09,143000.0,33.2829,33.5766,33.2339,33.3808,143000.0
2007-10-18 09:30:00,34.0,34.04,33.82,34.0,80500.0,33.2927,33.3318,33.1164,33.2927,80500.0
2007-10-18 10:00:00,34.0,34.12,33.96,34.1,37700.0,33.2927,33.4102,33.2535,33.3906,37700.0
2007-10-18 10:30:00,34.11,34.13,33.96,34.01,67800.0,33.4004,33.42,33.2535,33.3025,67800.0
2007-10-18 11:00:00,34.01,34.12,33.95,34.01,152900.0,33.3025,33.4102,33.2437,33.3025,152900.0
2007-10-18 11:30:00,34.0,34.18,33.99,34.0,158000.0,33.2927,33.4689,33.2829,33.2927,158000.0
2007-10-18 12:00:00,34.02,34.02,33.87,33.95,300300.0,33.3123,33.3123,33.1654,33.2437,300300.0
2007-10-18 12:30:00,33.95,34.03,33.95,34.0,17300.0,33.2437,33.322,33.2437,33.2927,17300.0
2007-10-18 13:00:00,34.01,34.02,33.95,34.0,120500.0,33.3025,33.3123,33.2437,33.2927,120500.0
2007-10-18 13:30:00,34.0,34.11,33.97,34.1,60200.0,33.2927,33.4004,33.2633,33.3906,60200.0
2007-10-18 14:00:00,34.11,34.17,34.03,34.11,68700.0,33.4004,33.4591,33.322,33.4004,68700.0
2007-10-18 14:30:00,34.1,34.24,34.07,34.22,67600.0,33.3906,33.5277,33.3612,33.5081,67600.0
2007-10-18 15:00:00,34.22,34.45,34.0,34.0,106200.0,33.5081,33.7333,33.2927,33.2927,106200.0
2007-10-18 15:30:00,34.01,34.09,33.9,34.0,82900.0,33.3025,33.3808,33.1948,33.2927,82900.0
2007-10-19 09:30:00,33.5,34.17,33.48,34.02,141400.0,32.8031,33.4591,32.7835,33.3123,141400.0
2007-10-19 10:00:00,34.01,34.04,33.6,33.88,94700.0,33.3025,33.3318,32.901,33.1752,94700.0
2007-10-19 10:30:00,33.91,33.95,33.53,33.53,68000.0,33.2045,33.2437,32.8324,32.8324,68000.0
2007-10-19 11:00:00,33.5,33.52,32.96,33.34,108200.0,32.8031,32.8227,32.2743,32.6464,108200.0
2007-10-19 11:30:00,33.34,33.64,33.09,33.6,43000.0,32.6464,32.9402,32.4016,32.901,43000.0
2007-10-19 12:00:00,33.6,33.6,33.3,33.45,31400.0,32.901,32.901,32.6072,32.7541,31400.0
2007-10-19 12:30:00,33.49,33.61,33.46,33.46,27600.0,32.7933,32.9108,32.7639,32.7639,27600.0
2007-10-19 13:00:00,33.45,33.46,33.33,33.37,18000.0,32.7541,32.7639,32.6366,32.6758,18000.0
2007-10-19 13:30:00,33.38,33.49,33.38,33.42,20500.0,32.6856,32.7933,32.6856,32.7247,20500.0
2007-10-19 14:00:00,33.41,33.41,33.1,33.17,40900.0,32.7149,32.7149,32.4114,32.4799,40900.0
2007-10-19 14:30:00,33.17,33.3,33.12,33.22,29600.0,32.4799,32.6072,32.431,32.5289,29600.0
2007-10-19 15:00:00,33.22,33.3,33.1,33.12,122100.0,32.5289,32.6072,32.4114,32.431,122100.0
2007-10-19 15:30:00,33.12,33.13,32.7,32.88,210200.0,32.431,32.4408,32.0197,32.196,210200.0
2007-10-22 09:30:00,32.51,32.8,32.35,32.79,72300.0,31.8337,32.1176,31.677,32.1078,72300.0
2007-10-22 10:00:00,32.79,33.22,32.79,33.09,33000.0,32.1078,32.5289,32.1078,32.4016,33000.0
2007-10-22 10:30:00,33.09,33.11,32.96,33.08,41700.0,32.4016,32.4212,32.2743,32.3918,41700.0
2007-10-22 11:00:00,33.07,33.1,32.95,33.07,59300.0,32.382,32.4114,32.2645,32.382,59300.0
2007-10-22 11:30:00,33.08,33.25,33.07,33.1,40800.0,32.3918,32.5583,32.382,32.4114,40800.0
2007-10-22 12:00:00,33.12,33.32,33.04,33.31,49100.0,32.431,32.6268,32.3526,32.617,49100.0
2007-10-22 12:30:00,33.33,33.45,33.24,33.34,36300.0,32.6366,32.7541,32.5485,32.6464,36300.0
2007-10-22 13:00:00,33.34,33.49,33.27,33.35,25100.0,32.6464,32.7933,32.5779,32.6562,25100.0
2007-10-22 13:30:00,33.36,33.57,33.23,33.38,54100.0,32.666,32.8716,32.5387,32.6856,54100.0
2007-10-22 14:00:00,33.38,33.64,33.37,33.49,51100.0,32.6856,32.9402,32.6758,32.7933,51100.0
2007-10-22 14:30:00,33.5,33.58,33.34,33.38,49600.0,32.8031,32.8814,32.6464,32.6856,49600.0
2007-10-22 15:00:00,33.37,33.41,33.13,33.17,71800.0,32.6758,32.7149,32.4408,32.4799,71800.0
2007-10-22 15:30:00,33.17,33.56,33.12,33.42,89900.0,32.4799,32.8618,32.431,32.7247,89900.0
2007-10-23 09:30:00,34.0,34.3,33.62,34.13,94300.0,33.2927,33.5864,32.9206,33.42,94300.0
2007-10-23 10:00:00,34.16,34.16,33.88,33.99,55500.0,33.4493,33.4493,33.1752,33.2829,55500.0
2007-10-23 10:30:00,34.01,34.2,33.9,34.01,34400.0,33.3025,33.4885,33.1948,33.3025,34400.0
2007-10-23 11:00:00,34.01,34.02,33.8,33.87,26700.0,33.3025,33.3123,33.0968,33.1654,26700.0
2007-10-23 11:30:00,33.87,33.87,33.58,33.6,17800.0,33.1654,33.1654,32.8814,32.901,17800.0
2007-10-23 12:00:00,33.6,33.84,33.6,33.77,16800.0,32.901,33.136,32.901,33.0675,16800.0
2007-10-23 12:30:00,33.8,33.91,33.76,33.82,11900.0,33.0968,33.2045,33.0577,33.1164,11900.0
2007-10-23 13:00:00,33.83,33.89,33.78,33.78,9500.0,33.1262,33.185,33.0772,33.0772,9500.0
2007-10-23 13:30:00,33.78,33.95,33.74,33.93,38600.0,33.0772,33.2437,33.0381,33.2241,38600.0
2007-10-23 14:00:00,33.93,34.1,33.93,34.1,15400.0,33.2241,33.3906,33.2241,33.3906,15400.0
2007-10-23 14:30:00,34.1,35.07,34.1,34.75,99000.0,33.3906,34.3404,33.3906,34.0271,99000.0
2007-10-23 15:00:00,34.74,34.77,34.29,34.34,58100.0,34.0173,34.0467,33.5766,33.6256,58100.0
2007-10-23 15:30:00,34.32,34.84,34.17,34.64,64100.0,33.606,34.1152,33.4591,33.9194,64100.0
2007-10-24 09:30:00,34.95,34.97,34.75,34.79,56200.0,34.2229,34.2425,34.0271,34.0662,56200.0
2007-10-24 10:00:00,34.78,34.83,34.38,34.79,106000.0,34.0564,34.1054,33.6648,34.0662,106000.0
2007-10-24 10:30:00,34.83,34.86,34.33,34.45,38100.0,34.1054,34.1348,33.6158,33.7333,38100.0
2007-10-24 11:00:00,34.49,34.66,34.37,34.52,81800.0,33.7725,33.9389,33.655,33.8019,81800.0
2007-10-24 11:30:00,34.51,34.64,34.4,34.43,46200.0,33.7921,33.9194,33.6843,33.7137,46200.0
2007-10-24 12:00:00,34.37,34.39,34.0,34.1,46300.0,33.655,33.6746,33.2927,33.3906,46300.0
2007-10-24 12:30:00,34.11,34.2,34.1,34.2,50200.0,33.4004,33.4885,33.3906,33.4885,50200.0
2007-10-24 13:00:00,34.19,34.4,34.15,34.27,41600.0,33.4787,33.6843,33.4395,33.5571,41600.0
2007-10-24 13:30:00,34.24,34.33,34.09,34.19,19700.0,33.5277,33.6158,33.3808,33.4787,19700.0
2007-10-24 14:00:00,34.19,34.32,34.03,34.29,28800.0,33.4787,33.606,33.322,33.5766,28800.0
2007-10-24 14:30:00,34.28,34.43,34.24,34.42,51600.0,33.5668,33.7137,33.5277,33.7039,51600.0
2007-10-24 15:00:00,34.42,34.63,34.29,34.61,137200.0,33.7039,33.9096,33.5766,33.89,137200.0
2007-10-24 15:30:00,34.6,34.65,34.2,34.33,74700.0,33.8802,33.9291,33.4885,33.6158,74700.0
2007-10-25 09:30:00,34.34,34.42,33.68,33.78,103600.0,33.6256,33.7039,32.9793,33.0772,103600.0
2007-10-25 10:00:00,33.85,34.22,33.82,33.89,21600.0,33.1458,33.5081,33.1164,33.185,21600.0
2007-10-25 10:30:00,33.91,34.03,33.75,33.93,28700.0,33.2045,33.322,33.0479,33.2241,28700.0
2007-10-25 11:00:00,33.92,34.05,33.84,34.03,19400.0,33.2143,33.3416,33.136,33.322,19400.0
2007-10-25 11:30:00,34.06,34.1,33.86,33.86,29600.0,33.3514,33.3906,33.1556,33.1556,29600.0
2007-10-25 12:00:00,33.9,34.05,33.87,33.98,16400.0,33.1948,33.3416,33.1654,33.2731,16400.0
2007-10-25 12:30:00,33.98,34.12,33.86,34.0,52300.0,33.2731,33.4102,33.1556,33.2927,52300.0
2007-10-25 13:00:00,34.01,34.06,33.89,33.93,22600.0,33.3025,33.3514,33.185,33.2241,22600.0
2007-10-25 13:30:00,33.97,34.02,33.84,33.87,26700.0,33.2633,33.3123,33.136,33.1654,26700.0
2007-10-25 14:00:00,33.87,33.9,33.83,33.89,77900.0,33.1654,33.1948,33.1262,33.185,77900.0
2007-10-25 14:30:00,33.87,33.91,33.83,33.89,43600.0,33.1654,33.2045,33.1262,33.185,43600.0
2007-10-25 15:00:00,33.9,33.9,33.44,33.47,52900.0,33.1948,33.1948,32.7443,32.7737,52900.0
2007-10-25 15:30:00,33.48,33.58,33.22,33.39,139700.0,32.7835,32.8814,32.5289,32.6954,139700.0
2007-10-26 09:30:00,33.67,33.95,33.62,33.73,68300.0,32.9695,33.2437,32.9206,33.0283,68300.0
2007-10-26 10:00:00,33.75,33.93,33.72,33.76,100600.0,33.0479,33.2241,33.0185,33.0577,100600.0
2007-10-26 10:30:00,33.74,33.82,33.6,33.6,17100.0,33.0381,33.1164,32.901,32.901,17100.0
2007-10-26 11:00:00,33.64,33.67,33.26,33.31,31100.0,32.9402,32.9695,32.5681,32.617,31100.0
2007-10-26 11:30:00,33.35,33.4,33.06,33.06,33600.0,32.6562,32.7052,32.3722,32.3722,33600.0
2007-10-26 12:00:00,33.06,33.36,33.05,33.36,27400.0,32.3722,32.666,32.3624,32.666,27400.0
2007-10-26 12:30:00,33.36,33.4,33.29,33.29,19100.0,32.666,32.7052,32.5974,32.5974,19100.0
2007-10-26 13:00:00,33.29,33.31,32.98,33.0,78200.0,32.5974,32.617,32.2939,32.3135,78200.0
2007-10-26 13:30:00,33.01,33.01,32.9,32.99,45300.0,32.3233,32.3233,32.2156,32.3037,45300.0
2007-10-26 14:00:00,32.99,33.01,32.56,32.89,64800.0,32.3037,32.3233,31.8826,32.2058,64800.0
2007-10-26 14:30:00,32.9,33.52,32.57,33.47,2098200.0,32.2156,32.8227,31.8924,32.7737,2098200.0
2007-10-26 15:00:00,33.52,33.97,33.02,33.03,76800.0,32.8227,33.2633,32.3331,32.3429,76800.0
2007-10-26 15:30:00,33.06,33.43,33.04,33.34,120700.0,32.3722,32.7345,32.3526,32.6464,120700.0
2007-10-29 09:30:00,33.32,33.98,33.23,33.51,19400.0,32.6268,33.2731,32.5387,32.8129,19400.0
2007-10-29 10:00:00,33.67,33.67,33.36,33.4,7800.0,32.9695,32.9695,32.666,32.7052,7800.0
2007-10-29 10:30:00,33.44,33.55,33.28,33.3,26400.0,32.7443,32.852,32.5876,32.6072,26400.0
2007-10-29 11:00:00,33.27,33.41,33.06,33.41,13200.0,32.5779,32.7149,32.3722,32.7149,13200.0
2007-10-29 11:30:00,33.41,33.48,33.31,33.45,19500.0,32.7149,32.7835,32.617,32.7541,19500.0
2007-10-29 12:00:00,33.45,33.8,33.3,33.66,29900.0,32.7541,33.0968,32.6072,32.9597,29900.0
2007-10-29 12:30:00,33.63,33.69,33.59,33.63,6300.0,32.9304,32.9891,32.8912,32.9304,6300.0
2007-10-29 13:00:00,33.62,33.64,33.59,33.62,3800.0,32.9206,32.9402,32.8912,32.9206,3800.0
2007-10-29 13:30:00,33.62,33.67,33.59,33.65,7800.0,32.9206,32.9695,32.8912,32.95,7800.0
2007-10-29 14:00:00,33.65,33.68,33.62,33.67,12400.0,32.95,32.9793,32.9206,32.9695,12400.0
2007-10-29 14:30:00,33.67,33.68,33.59,33.63,32000.0,32.9695,32.9793,32.8912,32.9304,32000.0
2007-10-29 15:00:00,33.64,33.91,33.54,33.78,44700.0,32.9402,33.2045,32.8422,33.0772,44700.0
2007-10-29 15:30:00,33.78,33.94,33.68,33.74,64700.0,33.0772,33.2339,32.9793,33.0381,64700.0
2007-10-30 09:30:00,33.53,33.61,32.91,33.52,83300.0,32.8324,32.9108,32.2253,32.8227,83300.0
2007-10-30 10:00:00,33.53,33.56,33.26,33.3,71500.0,32.8324,32.8618,32.5681,32.6072,71500.0
2007-10-30 10:30:00,33.29,33.3,32.84,32.85,64300.0,32.5974,32.6072,32.1568,32.1666,64300.0
2007-10-30 11:00:00,32.85,33.01,32.83,32.93,23800.0,32.1666,32.3233,32.147,32.2449,23800.0
2007-10-30 11:30:00,32.93,33.08,32.92,33.03,27700.0,32.2449,32.3918,32.2351,32.3429,27700.0
2007-10-30 12:00:00,33.06,33.09,33.04,33.07,14100.0,32.3722,32.4016,32.3526,32.382,14100.0
2007-10-30 12:30:00,33.07,33.24,33.06,33.22,22400.0,32.382,32.5485,32.3722,32.5289,22400.0
2007-10-30 13:00:00,33.22,33.25,33.14,33.24,30300.0,32.5289,32.5583,32.4506,32.5485,30300.0
2007-10-30 13:30:00,33.25,33.29,33.15,33.24,36000.0,32.5583,32.5974,32.4604,32.5485,36000.0
2007-10-30 14:00:00,33.25,33.38,33.22,33.32,35600.0,32.5583,32.6856,32.5289,32.6268,35600.0
2007-10-30 14:30:00,33.31,33.46,33.31,33.46,34600.0,32.617,32.7639,32.617,32.7639,34600.0
2007-10-30 15:00:00,33.47,33.53,33.29,33.38,31500.0,32.7737,32.8324,32.5974,32.6856,31500.0
2007-10-30 15:30:00,33.38,33.39,33.11,33.26,66100.0,32.6856,32.6954,32.4212,32.5681,66100.0
2007-10-31 09:30:00,33.53,34.4,33.41,34.07,99200.0,32.8324,33.6843,32.7149,33.3612,99200.0
2007-10-31 10:00:00,34.01,34.13,33.61,33.61,30800.0,33.3025,33.42,32.9108,32.9108,30800.0
2007-10-31 10:30:00,33.61,34.02,33.5,33.87,61000.0,32.9108,33.3123,32.8031,33.1654,61000.0
2007-10-31 11:00:00,33.87,34.4,33.82,34.4,29600.0,33.1654,33.6843,33.1164,33.6843,29600.0
2007-10-31 11:30:00,34.39,34.5,34.31,34.46,27100.0,33.6746,33.7823,33.5962,33.7431,27100.0
2007-10-31 12:00:00,34.47,34.99,34.46,34.9,75900.0,33.7529,34.2621,33.7431,34.1739,75900.0
2007-10-31 12:30:00,34.9,34.94,34.78,34.81,75400.0,34.1739,34.2131,34.0564,34.0858,75400.0
2007-10-31 13:00:00,34.8,34.87,34.8,34.81,50500.0,34.076,34.1446,34.076,34.0858,50500.0
2007-10-31 13:30:00,34.81,34.94,34.77,34.89,71700.0,34.0858,34.2131,34.0467,34.1642,71700.0
2007-10-31 14:00:00,34.89,35.06,34.64,34.93,92700.0,34.1642,34.3306,33.9194,34.2033,92700.0
2007-10-31 14:30:00,34.93,35.1,34.88,35.0,98400.0,34.2033,34.3698,34.1544,34.2719,98400.0
2007-10-31 15:00:00,35.02,35.1,34.81,34.84,70600.0,34.2915,34.3698,34.0858,34.1152,70600.0
2007-10-31 15:30:00,34.85,34.89,34.65,34.68,187200.0,34.125,34.1642,33.9291,33.9585,187200.0
2007-11-01 09:30:00,34.12,35.21,33.76,34.79,67000.0,33.4102,34.4775,33.0577,34.0662,67000.0
2007-11-01 10:00:00,34.78,34.89,34.33,34.75,71400.0,34.0564,34.1642,33.6158,34.0271,71400.0
2007-11-01 10:30:00,34.78,35.28,34.77,35.2,68100.0,34.0564,34.546,34.0467,34.4677,68100.0
2007-11-01 11:00:00,35.24,35.39,35.09,35.32,47600.0,34.5069,34.6538,34.36,34.5852,47600.0
2007-11-01 11:30:00,35.42,36.29,35.15,35.91,211200.0,34.6831,35.535,34.4187,35.1629,211200.0
2007-11-01 12:00:00,35.9,36.12,35.65,35.86,151100.0,35.1531,35.3686,34.9083,35.114,151100.0
2007-11-01 12:30:00,35.86,35.86,35.64,35.79,29600.0,35.114,35.114,34.8986,35.0454,29600.0
2007-11-01 13:00:00,35.78,35.94,35.73,35.76,65000.0,35.0356,35.1923,34.9867,35.0161,65000.0
2007-11-01 13:30:00,35.75,35.86,35.72,35.72,50400.0,35.0063,35.114,34.9769,34.9769,50400.0
2007-11-01 14:00:00,35.72,35.88,33.56,35.88,120200.0,34.9769,35.1336,32.8618,35.1336,120200.0
2007-11-01 14:30:00,35.88,36.11,35.8,36.04,72000.0,35.1336,35.3588,35.0552,35.2902,72000.0
2007-11-01 15:00:00,36.02,36.08,35.73,35.75,94200.0,35.2706,35.3294,34.9867,35.0063,94200.0
2007-11-01 15:30:00,35.76,35.97,35.6,35.76,148500.0,35.0161,35.2217,34.8594,35.0161,148500.0
2007-11-02 09:30:00,36.2,36.2,35.42,35.54,98100.0,35.4469,35.4469,34.6831,34.8006,98100.0
2007-11-02 10:00:00,35.54,36.06,35.25,35.94,67300.0,34.8006,35.3098,34.5167,35.1923,67300.0
2007-11-02 10:30:00,36.0,36.16,35.93,36.1,62400.0,35.2511,35.4077,35.1825,35.349,62400.0
2007-11-02 11:00:00,36.08,36.14,35.9,35.9,72200.0,35.3294,35.3882,35.1531,35.1531,72200.0
2007-11-02 11:30:00,35.9,36.0,35.75,35.81,56200.0,35.1531,35.2511,35.0063,35.065,56200.0
2007-11-02 12:00:00,35.82,36.12,35.7,36.03,110600.0,35.0748,35.3686,34.9573,35.2804,110600.0
2007-11-02 12:30:00,36.03,36.12,35.88,36.04,51400.0,35.2804,35.3686,35.1336,35.2902,51400.0
2007-11-02 13:00:00,36.04,36.16,36.03,36.08,41800.0,35.2902,35.4077,35.2804,35.3294,41800.0
2007-11-02 13:30:00,36.07,36.3,36.05,36.09,51000.0,35.3196,35.5448,35.3,35.3392,51000.0
2007-11-02 14:00:00,36.09,36.11,36.02,36.07,70500.0,35.3392,35.3588,35.2706,35.3196,70500.0
2007-11-02 14:30:00,36.11,36.11,35.91,36.06,57900.0,35.3588,35.3588,35.1629,35.3098,57900.0
2007-11-02 15:00:00,36.07,36.12,36.01,36.07,85700.0,35.3196,35.3686,35.2609,35.3196,85700.0
2007-11-02 15:30:00,36.06,36.15,35.72,36.0,89900.0,35.3098,35.3979,34.9769,35.2511,89900.0
2007-11-05 09:30:00,35.9,35.96,35.49,35.93,37200.0,35.1531,35.2119,34.7517,35.1825,37200.0
2007-11-05 10:00:00,35.92,35.99,35.89,35.93,26300.0,35.1727,35.2413,35.1434,35.1825,26300.0
2007-11-05 10:30:00,35.92,36.36,35.92,36.03,93200.0,35.1727,35.6036,35.1727,35.2804,93200.0
2007-11-05 11:00:00,36.02,36.24,35.88,36.01,28200.0,35.2706,35.4861,35.1336,35.2609,28200.0
2007-11-05 11:30:00,36.0,36.16,35.97,36.14,33200.0,35.2511,35.4077,35.2217,35.3882,33200.0
2007-11-05 12:00:00,36.15,36.15,35.94,36.1,30700.0,35.3979,35.3979,35.1923,35.349,30700.0
2007-11-05 12:30:00,36.1,36.23,36.05,36.09,45700.0,35.349,35.4763,35.3,35.3392,45700.0
2007-11-05 13:00:00,36.1,36.1,35.83,36.0,58500.0,35.349,35.349,35.0846,35.2511,58500.0
2007-11-05 13:30:00,36.0,36.1,35.9,36.0,56100.0,35.2511,35.349,35.1531,35.2511,56100.0
2007-11-05 14:00:00,36.0,36.1,35.96,35.99,35600.0,35.2511,35.349,35.2119,35.2413,35600.0
2007-11-05 14:30:00,35.99,36.0,35.94,36.0,57300.0,35.2413,35.2511,35.1923,35.2511,57300.0
2007-11-05 15:00:00,36.0,36.2,35.97,36.2,73600.0,35.2511,35.4469,35.2217,35.4469,73600.0
2007-11-05 15:30:00,36.2,36.56,36.15,36.41,140700.0,35.4469,35.7994,35.3979,35.6525,140700.0
2007-11-06 09:30:00,36.6,36.9,36.5,36.61,48700.0,35.8386,36.1323,35.7407,35.8484,48700.0
2007-11-06 10:00:00,36.59,36.62,36.37,36.44,24400.0,35.8288,35.8582,35.6134,35.6819,24400.0
2007-11-06 10:30:00,36.43,36.46,36.0,36.05,39600.0,35.6721,35.7015,35.2511,35.3,39600.0
2007-11-06 11:00:00,36.08,36.08,35.88,35.98,55200.0,35.3294,35.3294,35.1336,35.2315,55200.0
2007-11-06 11:30:00,35.97,36.04,35.9,36.0,89600.0,35.2217,35.2902,35.1531,35.2511,89600.0
2007-11-06 12:00:00,36.01,36.36,35.96,36.23,23200.0,35.2609,35.6036,35.2119,35.4763,23200.0
2007-11-06 12:30:00,36.24,36.33,36.15,36.28,13100.0,35.4861,35.5742,35.3979,35.5252,13100.0
2007-11-06 13:00:00,36.31,36.65,36.3,36.58,23300.0,35.5546,35.8875,35.5448,35.819,23300.0
2007-11-06 13:30:00,36.56,36.66,36.51,36.53,10200.0,35.7994,35.8973,35.7505,35.77,10200.0
2007-11-06 14:00:00,36.5,36.7,36.45,36.66,20500.0,35.7407,35.9365,35.6917,35.8973,20500.0
2007-11-06 14:30:00,36.65,36.79,36.61,36.7,55800.0,35.8875,36.0246,35.8484,35.9365,55800.0
2007-11-06 15:00:00,36.73,37.0,36.7,36.83,68500.0,35.9659,36.2303,35.9365,36.0638,68500.0
2007-11-06 15:30:00,36.82,37.0,36.78,36.95,50800.0,36.054,36.2303,36.0148,36.1813,50800.0
2007-11-07 09:30:00,36.9,37.07,36.67,36.67,47600.0,36.1323,36.2988,35.9071,35.9071,47600.0
2007-11-07 10:00:00,36.66,36.76,36.53,36.64,17300.0,35.8973,35.9953,35.77,35.8777,17300.0
2007-11-07 10:30:00,36.64,36.68,36.5,36.5,15500.0,35.8777,35.9169,35.7407,35.7407,15500.0
2007-11-07 11:00:00,36.51,36.73,36.34,36.58,27400.0,35.7505,35.9659,35.584,35.819,27400.0
2007-11-07 11:30:00,36.59,36.63,36.56,36.63,8900.0,35.8288,35.868,35.7994,35.868,8900.0
2007-11-07 12:00:00,36.61,36.64,36.48,36.59,18900.0,35.8484,35.8777,35.7211,35.8288,18900.0
2007-11-07 12:30:00,36.61,36.62,36.46,36.49,14600.0,35.8484,35.8582,35.7015,35.7309,14600.0
2007-11-07 13:00:00,36.48,36.52,36.38,36.42,36700.0,35.7211,35.7602,35.6232,35.6623,36700.0
2007-11-07 13:30:00,36.4,36.4,36.19,36.37,40400.0,35.6427,35.6427,35.4371,35.6134,40400.0
2007-11-07 14:00:00,36.36,36.36,36.24,36.27,21700.0,35.6036,35.6036,35.4861,35.5154,21700.0
2007-11-07 14:30:00,36.27,36.32,36.18,36.24,11000.0,35.5154,35.5644,35.4273,35.4861,11000.0
2007-11-07 15:00:00,36.25,36.35,36.0,36.0,26600.0,35.4959,35.5938,35.2511,35.2511,26600.0
2007-11-07 15:30:00,36.02,36.05,35.62,35.62,62300.0,35.2706,35.3,34.879,34.879,62300.0
2007-11-08 09:30:00,35.5,36.0,35.5,35.75,30300.0,34.7615,35.2511,34.7615,35.0063,30300.0
2007-11-08 10:00:00,35.79,36.01,35.54,35.71,34200.0,35.0454,35.2609,34.8006,34.9671,34200.0
2007-11-08 10:30:00,35.69,35.83,35.55,35.83,174600.0,34.9475,35.0846,34.8104,35.0846,174600.0
2007-11-08 11:00:00,35.77,35.83,35.65,35.7,24800.0,35.0258,35.0846,34.9083,34.9573,24800.0
2007-11-08 11:30:00,35.7,35.76,35.67,35.71,10700.0,34.9573,35.0161,34.9279,34.9671,10700.0
2007-11-08 12:00:00,35.73,35.8,35.62,35.67,44300.0,34.9867,35.0552,34.879,34.9279,44300.0
2007-11-08 12:30:00,35.7,35.71,35.11,35.18,44900.0,34.9573,34.9671,34.3796,34.4481,44900.0
2007-11-08 13:00:00,35.18,35.44,35.15,35.42,34300.0,34.4481,34.7027,34.4187,34.6831,34300.0
2007-11-08 13:30:00,35.42,35.59,35.28,35.36,38100.0,34.6831,34.8496,34.546,34.6244,38100.0
2007-11-08 14:00:00,35.36,35.48,35.18,35.18,49500.0,34.6244,34.7419,34.4481,34.4481,49500.0
2007-11-08 14:30:00,35.19,35.35,35.0,35.13,79700.0,34.4579,34.6146,34.2719,34.3992,79700.0
2007-11-08 15:00:00,35.12,35.53,35.12,35.49,69600.0,34.3894,34.7908,34.3894,34.7517,69600.0
2007-11-08 15:30:00,35.49,35.7,35.25,35.54,107900.0,34.7517,34.9573,34.5167,34.8006,107900.0
2007-11-09 09:30:00,35.1,35.1,34.62,35.08,15200.0,34.3698,34.3698,33.8998,34.3502,15200.0
2007-11-09 10:00:00,35.03,35.19,35.0,35.13,27400.0,34.3012,34.4579,34.2719,34.3992,27400.0
2007-11-09 10:30:00,35.14,35.14,34.76,34.77,30400.0,34.409,34.409,34.0369,34.0467,30400.0
2007-11-09 11:00:00,34.83,34.85,34.7,34.76,16500.0,34.1054,34.125,33.9781,34.0369,16500.0
2007-11-09 11:30:00,34.75,34.77,34.5,34.57,21400.0,34.0271,34.0467,33.7823,33.8508,21400.0
2007-11-09 12:00:00,34.57,34.71,34.5,34.66,24700.0,33.8508,33.9879,33.7823,33.9389,24700.0
2007-11-09 12:30:00,34.66,34.86,34.57,34.83,25500.0,33.9389,34.1348,33.8508,34.1054,25500.0
2007-11-09 13:00:00,34.8,34.82,34.55,34.58,25600.0,34.076,34.0956,33.8312,33.8606,25600.0
2007-11-09 13:30:00,34.56,34.64,34.52,34.58,19400.0,33.841,33.9194,33.8019,33.8606,19400.0
2007-11-09 14:00:00,34.58,34.9,34.53,34.8,41900.0,33.8606,34.1739,33.8116,34.076,41900.0
2007-11-09 14:30:00,34.8,34.91,34.77,34.91,54100.0,34.076,34.1837,34.0467,34.1837,54100.0
2007-11-09 15:00:00,34.91,34.92,34.72,34.76,50400.0,34.1837,34.1935,33.9977,34.0369,50400.0
2007-11-09 15:30:00,34.75,34.76,34.18,34.32,83400.0,34.0271,34.0369,33.4689,33.606,83400.0
2007-11-12 09:30:00,34.0,34.5,33.9,34.47,31200.0,33.2927,33.7823,33.1948,33.7529,31200.0
2007-11-12 10:00:00,34.46,34.67,34.32,34.61,46600.0,33.7431,33.9487,33.606,33.89,46600.0
2007-11-12 10:30:00,34.61,35.06,34.53,34.9,49400.0,33.89,34.3306,33.8116,34.1739,49400.0
2007-11-12 11:00:00,34.89,34.97,34.61,34.8,59400.0,34.1642,34.2425,33.89,34.076,59400.0
2007-11-12 11:30:00,34.8,34.82,34.65,34.71,119400.0,34.076,34.0956,33.9291,33.9879,119400.0
2007-11-12 12:00:00,34.71,34.93,34.58,34.83,78000.0,33.9879,34.2033,33.8606,34.1054,78000.0
2007-11-12 12:30:00,34.82,34.82,34.56,34.6,105000.0,34.0956,34.0956,33.841,33.8802,105000.0
2007-11-12 13:00:00,34.6,34.72,34.59,34.67,27000.0,33.8802,33.9977,33.8704,33.9487,27000.0
2007-11-12 13:30:00,34.67,34.68,34.57,34.62,28100.0,33.9487,33.9585,33.8508,33.8998,28100.0
2007-11-12 14:00:00,34.63,34.65,34.56,34.58,32600.0,33.9096,33.9291,33.841,33.8606,32600.0
2007-11-12 14:30:00,34.6,35.2,34.59,34.85,75500.0,33.8802,34.4677,33.8704,34.125,75500.0
2007-11-12 15:00:00,34.85,34.96,34.7,34.7,63500.0,34.125,34.2327,33.9781,33.9781,63500.0
2007-11-12 15:30:00,34.71,34.78,34.2,34.33,127500.0,33.9879,34.0564,33.4885,33.6158,127500.0
2007-11-13 09:30:00,35.11,35.11,34.03,34.38,51500.0,34.3796,34.3796,33.322,33.6648,51500.0
2007-11-13 10:00:00,34.38,34.83,34.36,34.82,45600.0,33.6648,34.1054,33.6452,34.0956,45600.0
2007-11-13 10:30:00,34.82,35.04,34.57,34.65,51000.0,34.0956,34.311,33.8508,33.9291,51000.0
2007-11-13 11:00:00,34.66,34.89,34.6,34.78,20300.0,33.9389,34.1642,33.8802,34.0564,20300.0
2007-11-13 11:30:00,34.78,34.99,34.76,34.97,21500.0,34.0564,34.2621,34.0369,34.2425,21500.0
2007-11-13 12:00:00,34.98,35.13,34.95,34.95,22600.0,34.2523,34.3992,34.2229,34.2229,22600.0
2007-11-13 12:30:00,34.95,35.16,34.93,35.06,25500.0,34.2229,34.4285,34.2033,34.3306,25500.0
2007-11-13 13:00:00,35.08,35.12,34.98,34.99,39700.0,34.3502,34.3894,34.2523,34.2621,39700.0
2007-11-13 13:30:00,34.98,35.08,34.93,35.0,48700.0,34.2523,34.3502,34.2033,34.2719,48700.0
2007-11-13 14:00:00,34.99,35.04,34.98,35.03,24100.0,34.2621,34.311,34.2523,34.3012,24100.0
2007-11-13 14:30:00,35.03,35.41,34.94,35.4,45000.0,34.3012,34.6733,34.2131,34.6635,45000.0
2007-11-13 15:00:00,35.42,35.46,35.03,35.1,48500.0,34.6831,34.7223,34.3012,34.3698,48500.0
2007-11-13 15:30:00,35.1,35.27,35.05,35.18,98400.0,34.3698,34.5362,34.3208,34.4481,98400.0
2007-11-14 09:30:00,35.24,35.24,34.9,34.99,47600.0,34.5069,34.5069,34.1739,34.2621,47600.0
2007-11-14 10:00:00,34.99,35.05,34.7,34.77,40800.0,34.2621,34.3208,33.9781,34.0467,40800.0
2007-11-14 10:30:00,34.77,35.4,34.76,35.37,49200.0,34.0467,34.6635,34.0369,34.6342,49200.0
2007-11-14 11:00:00,35.36,35.4,35.12,35.12,12400.0,34.6244,34.6635,34.3894,34.3894,12400.0
2007-11-14 11:30:00,35.12,35.64,35.07,35.58,19400.0,34.3894,34.8986,34.3404,34.8398,19400.0
2007-11-14 12:00:00,35.61,35.83,35.44,35.8,22900.0,34.8692,35.0846,34.7027,35.0552,22900.0
2007-11-14 12:30:00,35.81,35.81,35.57,35.71,21300.0,35.065,35.065,34.83,34.9671,21300.0
2007-11-14 13:00:00,35.72,35.93,35.65,35.65,28700.0,34.9769,35.1825,34.9083,34.9083,28700.0
2007-11-14 13:30:00,35.66,35.69,35.62,35.67,7000.0,34.9181,34.9475,34.879,34.9279,7000.0
2007-11-14 14:00:00,35.66,35.77,35.61,35.76,19100.0,34.9181,35.0258,34.8692,35.0161,19100.0
2007-11-14 14:30:00,35.76,35.94,35.71,35.87,17500.0,35.0161,35.1923,34.9671,35.1238,17500.0
2007-11-14 15:00:00,35.84,36.19,35.78,35.94,80400.0,35.0944,35.4371,35.0356,35.1923,80400.0
2007-11-14 15:30:00,35.94,35.94,35.57,35.57,59100.0,35.1923,35.1923,34.83,34.83,59100.0
2007-11-15 09:30:00,35.64,35.64,35.07,35.07,25700.0,34.8986,34.8986,34.3404,34.3404,25700.0
2007-11-15 10:00:00,35.06,35.32,34.98,35.24,48900.0,34.3306,34.5852,34.2523,34.5069,48900.0
2007-11-15 10:30:00,35.25,35.27,34.84,34.87,34600.0,34.5167,34.5362,34.1152,34.1446,34600.0
2007-11-15 11:00:00,34.87,35.2,34.8,34.94,36900.0,34.1446,34.4677,34.076,34.2131,36900.0
2007-11-15 11:30:00,34.95,35.18,34.9,35.13,26200.0,34.2229,34.4481,34.1739,34.3992,26200.0
2007-11-15 12:00:00,35.2,35.21,34.9,34.96,12400.0,34.4677,34.4775,34.1739,34.2327,12400.0
2007-11-15 12:30:00,34.96,35.08,34.85,34.96,10000.0,34.2327,34.3502,34.125,34.2327,10000.0
2007-11-15 13:00:00,34.96,35.12,34.93,35.02,14900.0,34.2327,34.3894,34.2033,34.2915,14900.0
2007-11-15 13:30:00,35.02,35.43,35.01,35.33,34700.0,34.2915,34.6929,34.2817,34.595,34700.0
2007-11-15 14:00:00,35.33,35.46,35.14,35.44,43500.0,34.595,34.7223,34.409,34.7027,43500.0
2007-11-15 14:30:00,35.44,35.5,35.3,35.3,75700.0,34.7027,34.7615,34.5656,34.5656,75700.0
2007-11-15 15:00:00,35.32,35.33,35.19,35.21,61900.0,34.5852,34.595,34.4579,34.4775,61900.0
2007-11-15 15:30:00,35.19,35.19,34.94,35.03,112100.0,34.4579,34.4579,34.2131,34.3012,112100.0
2007-11-16 09:30:00,35.27,35.5,35.09,35.15,17400.0,34.5362,34.7615,34.36,34.4187,17400.0
2007-11-16 10:00:00,35.12,35.12,34.83,34.89,28200.0,34.3894,34.3894,34.1054,34.1642,28200.0
2007-11-16 10:30:00,34.9,34.92,34.73,34.8,36200.0,34.1739,34.1935,34.0075,34.076,36200.0
2007-11-16 11:00:00,34.81,34.85,34.62,34.65,23500.0,34.0858,34.125,33.8998,33.9291,23500.0
2007-11-16 11:30:00,34.65,34.84,34.65,34.78,15200.0,33.9291,34.1152,33.9291,34.0564,15200.0
2007-11-16 12:00:00,34.78,34.86,34.71,34.72,13300.0,34.0564,34.1348,33.9879,33.9977,13300.0
2007-11-16 12:30:00,34.72,34.72,34.66,34.66,9300.0,33.9977,33.9977,33.9389,33.9389,9300.0
2007-11-16 13:00:00,34.66,34.7,34.6,34.6,12400.0,33.9389,33.9781,33.8802,33.8802,12400.0
2007-11-16 13:30:00,34.63,34.66,34.6,34.66,23000.0,33.9096,33.9389,33.8802,33.9389,23000.0
2007-11-16 14:00:00,34.64,34.69,34.41,34.69,31400.0,33.9194,33.9683,33.6941,33.9683,31400.0
2007-11-16 14:30:00,34.69,34.82,34.66,34.82,25400.0,33.9683,34.0956,33.9389,34.0956,25400.0
2007-11-16 15:00:00,34.83,35.0,34.75,34.85,55400.0,34.1054,34.2719,34.0271,34.125,55400.0
2007-11-16 15:30:00,34.83,34.89,34.67,34.82,64500.0,34.1054,34.1642,33.9487,34.0956,64500.0
2007-11-19 09:30:00,34.46,34.94,34.46,34.63,12400.0,33.7431,34.2131,33.7431,33.9096,12400.0
2007-11-19 10:00:00,34.6,34.61,34.17,34.28,79700.0,33.8802,33.89,33.4591,33.5668,79700.0
2007-11-19 10:30:00,34.24,34.24,33.55,33.59,48600.0,33.5277,33.5277,32.852,32.8912,48600.0
2007-11-19 11:00:00,33.58,33.75,33.44,33.71,41200.0,32.8814,33.0479,32.7443,33.0087,41200.0
2007-11-19 11:30:00,33.71,33.81,33.69,33.79,61100.0,33.0087,33.1066,32.9891,33.087,61100.0
2007-11-19 12:00:00,33.75,33.88,33.7,33.81,55400.0,33.0479,33.1752,32.9989,33.1066,55400.0
2007-11-19 12:30:00,33.81,33.83,33.59,33.61,49300.0,33.1066,33.1262,32.8912,32.9108,49300.0
2007-11-19 13:00:00,33.61,33.7,33.44,33.62,40600.0,32.9108,32.9989,32.7443,32.9206,40600.0
2007-11-19 13:30:00,33.59,33.78,33.58,33.75,52700.0,32.8912,33.0772,32.8814,33.0479,52700.0
2007-11-19 14:00:00,33.75,33.84,33.74,33.78,96400.0,33.0479,33.136,33.0381,33.0772,96400.0
2007-11-19 14:30:00,33.79,34.03,33.79,34.02,66900.0,33.087,33.322,33.087,33.3123,66900.0
2007-11-19 15:00:00,34.02,34.63,34.02,34.61,84900.0,33.3123,33.9096,33.3123,33.89,84900.0
2007-11-19 15:30:00,34.6,34.85,34.35,34.6,88700.0,33.8802,34.125,33.6354,33.8802,88700.0
2007-11-20 09:30:00,35.04,35.18,34.59,34.98,19300.0,34.311,34.4481,33.8704,34.2523,19300.0
2007-11-20 10:00:00,34.98,35.02,34.9,34.9,16200.0,34.2523,34.2915,34.1739,34.1739,16200.0
2007-11-20 10:30:00,34.9,34.96,34.73,34.8,19900.0,34.1739,34.2327,34.0075,34.076,19900.0
2007-11-20 11:00:00,34.75,34.9,34.75,34.76,15900.0,34.0271,34.1739,34.0271,34.0369,15900.0
2007-11-20 11:30:00,34.76,34.82,34.58,34.74,19500.0,34.0369,34.0956,33.8606,34.0173,19500.0
2007-11-20 12:00:00,34.74,34.77,34.7,34.7,14200.0,34.0173,34.0467,33.9781,33.9781,14200.0
2007-11-20 12:30:00,34.7,34.7,34.4,34.47,13000.0,33.9781,33.9781,33.6843,33.7529,13000.0
2007-11-20 13:00:00,34.47,34.52,33.97,34.0,31000.0,33.7529,33.8019,33.2633,33.2927,31000.0
2007-11-20 13:30:00,34.0,34.14,33.69,33.72,27500.0,33.2927,33.4298,32.9891,33.0185,27500.0
2007-11-20 14:00:00,33.7,33.97,33.37,33.42,31500.0,32.9989,33.2633,32.6758,32.7247,31500.0
2007-11-20 14:30:00,33.4,33.49,33.12,33.15,39600.0,32.7052,32.7933,32.431,32.4604,39600.0
2007-11-20 15:00:00,33.11,33.26,32.93,32.96,46700.0,32.4212,32.5681,32.2449,32.2743,46700.0
2007-11-20 15:30:00,32.95,33.32,32.95,33.21,370300.0,32.2645,32.6268,32.2645,32.5191,370300.0
2007-11-21 09:30:00,32.62,32.9,32.61,32.75,26400.0,31.9414,32.2156,31.9316,32.0687,26400.0
2007-11-21 10:00:00,32.74,33.13,32.74,32.95,34600.0,32.0589,32.4408,32.0589,32.2645,34600.0
2007-11-21 10:30:00,32.96,32.96,32.41,32.48,90300.0,32.2743,32.2743,31.7357,31.8043,90300.0
2007-11-21 11:00:00,32.49,32.78,32.46,32.74,32000.0,31.8141,32.0981,31.7847,32.0589,32000.0
2007-11-21 11:30:00,32.73,33.0,32.72,32.72,26100.0,32.0491,32.3135,32.0393,32.0393,26100.0
2007-11-21 12:00:00,32.71,32.75,32.67,32.71,18900.0,32.0295,32.0687,31.9903,32.0295,18900.0
2007-11-21 12:30:00,32.69,32.96,32.69,32.92,35900.0,32.0099,32.2743,32.0099,32.2351,35900.0
2007-11-21 13:00:00,32.93,32.96,32.65,32.65,24300.0,32.2449,32.2743,31.9708,31.9708,24300.0
2007-11-21 13:30:00,32.68,32.74,32.66,32.69,13300.0,32.0001,32.0589,31.9805,32.0099,13300.0
2007-11-21 14:00:00,32.69,32.7,32.6,32.65,16600.0,32.0099,32.0197,31.9218,31.9708,16600.0
2007-11-21 14:30:00,32.67,32.8,32.61,32.73,40700.0,31.9903,32.1176,31.9316,32.0491,40700.0
2007-11-21 15:00:00,32.71,32.95,32.69,32.84,51500.0,32.0295,32.2645,32.0099,32.1568,51500.0
2007-11-21 15:30:00,32.84,32.92,32.66,32.66,109600.0,32.1568,32.2351,31.9805,31.9805,109600.0
2007-11-23 09:30:00,33.69,33.69,32.42,32.76,17200.0,32.9891,32.9891,31.7455,32.0785,17200.0
2007-11-23 10:00:00,32.73,32.84,32.23,32.38,24600.0,32.0491,32.1568,31.5595,31.7064,24600.0
2007-11-23 10:30:00,32.38,32.39,32.11,32.11,20400.0,31.7064,31.7162,31.442,31.442,20400.0
2007-11-23 11:00:00,32.11,32.37,32.05,32.35,15600.0,31.442,31.6966,31.3832,31.677,15600.0
2007-11-23 11:30:00,32.39,32.58,32.38,32.55,13800.0,31.7162,31.9022,31.7064,31.8728,13800.0
2007-11-23 12:00:00,32.55,32.68,32.32,32.5,35900.0,31.8728,32.0001,31.6476,31.8239,35900.0
2007-11-23 12:30:00,32.5,32.83,32.5,32.59,33400.0,31.8239,32.147,31.8239,31.912,33400.0
2007-11-26 09:30:00,32.71,33.82,32.71,33.74,58300.0,32.0295,33.1164,32.0295,33.0381,58300.0
2007-11-26 10:00:00,33.74,33.85,33.49,33.85,102400.0,33.0381,33.1458,32.7933,33.1458,102400.0
2007-11-26 10:30:00,33.85,33.85,33.32,33.32,46600.0,33.1458,33.1458,32.6268,32.6268,46600.0
2007-11-26 11:00:00,33.34,33.41,33.23,33.25,32500.0,32.6464,32.7149,32.5387,32.5583,32500.0
2007-11-26 11:30:00,33.26,33.26,33.13,33.24,35000.0,32.5681,32.5681,32.4408,32.5485,35000.0
2007-11-26 12:00:00,33.24,33.35,33.23,33.25,11300.0,32.5485,32.6562,32.5387,32.5583,11300.0
2007-11-26 12:30:00,33.25,33.3,33.1,33.24,248500.0,32.5583,32.6072,32.4114,32.5485,248500.0
2007-11-26 13:00:00,33.24,33.25,33.22,33.25,18000.0,32.5485,32.5583,32.5289,32.5583,18000.0
2007-11-26 13:30:00,33.25,33.26,33.09,33.1,50800.0,32.5583,32.5681,32.4016,32.4114,50800.0
2007-11-26 14:00:00,33.11,33.18,33.09,33.13,14000.0,32.4212,32.4897,32.4016,32.4408,14000.0
2007-11-26 14:30:00,33.15,33.21,33.13,33.19,17100.0,32.4604,32.5191,32.4408,32.4995,17100.0
2007-11-26 15:00:00,33.19,33.21,33.09,33.09,33100.0,32.4995,32.5191,32.4016,32.4016,33100.0
2007-11-26 15:30:00,33.07,33.1,32.74,32.83,96700.0,32.382,32.4114,32.0589,32.147,96700.0
2007-11-27 09:30:00,32.86,33.64,32.86,33.62,31000.0,32.1764,32.9402,32.1764,32.9206,31000.0
2007-11-27 10:00:00,33.63,33.65,33.09,33.39,50400.0,32.9304,32.95,32.4016,32.6954,50400.0
2007-11-27 10:30:00,33.4,33.42,33.15,33.21,24000.0,32.7052,32.7247,32.4604,32.5191,24000.0
2007-11-27 11:00:00,33.21,33.26,33.16,33.21,45200.0,32.5191,32.5681,32.4701,32.5191,45200.0
2007-11-27 11:30:00,33.22,33.29,33.2,33.25,63300.0,32.5289,32.5974,32.5093,32.5583,63300.0
2007-11-27 12:00:00,33.25,33.26,33.01,33.15,32200.0,32.5583,32.5681,32.3233,32.4604,32200.0
2007-11-27 12:30:00,33.16,33.25,33.16,33.19,16600.0,32.4701,32.5583,32.4701,32.4995,16600.0
2007-11-27 13:00:00,33.18,33.29,33.16,33.24,20300.0,32.4897,32.5974,32.4701,32.5485,20300.0
2007-11-27 13:30:00,33.24,33.29,33.21,33.24,54300.0,32.5485,32.5974,32.5191,32.5485,54300.0
2007-11-27 14:00:00,33.25,33.25,33.07,33.16,27900.0,32.5583,32.5583,32.382,32.4701,27900.0
2007-11-27 14:30:00,33.16,33.23,32.89,33.03,42600.0,32.4701,32.5387,32.2058,32.3429,42600.0
2007-11-27 15:00:00,33.03,33.26,32.92,33.11,60500.0,32.3429,32.5681,32.2351,32.4212,60500.0
2007-11-27 15:30:00,33.11,33.66,33.1,33.51,86500.0,32.4212,32.9597,32.4114,32.8129,86500.0
2007-11-28 09:30:00,33.36,34.41,33.36,34.3,58400.0,32.666,33.6941,32.666,33.5864,58400.0
2007-11-28 10:00:00,34.29,34.45,34.23,34.45,62300.0,33.5766,33.7333,33.5179,33.7333,62300.0
2007-11-28 10:30:00,34.48,34.85,34.47,34.6,61800.0,33.7627,34.125,33.7529,33.8802,61800.0
2007-11-28 11:00:00,34.6,34.7,34.56,34.68,32600.0,33.8802,33.9781,33.841,33.9585,32600.0
2007-11-28 11:30:00,34.69,34.73,34.63,34.7,28100.0,33.9683,34.0075,33.9096,33.9781,28100.0
2007-11-28 12:00:00,34.7,35.0,34.69,34.99,83500.0,33.9781,34.2719,33.9683,34.2621,83500.0
2007-11-28 12:30:00,35.0,35.25,34.95,35.24,50000.0,34.2719,34.5167,34.2229,34.5069,50000.0
2007-11-28 13:00:00,35.25,35.26,35.1,35.15,38500.0,34.5167,34.5265,34.3698,34.4187,38500.0
2007-11-28 13:30:00,35.15,35.34,35.12,35.21,36900.0,34.4187,34.6048,34.3894,34.4775,36900.0
2007-11-28 14:00:00,35.29,35.37,35.19,35.3,68000.0,34.5558,34.6342,34.4579,34.5656,68000.0
2007-11-28 14:30:00,35.31,35.61,35.26,35.51,56800.0,34.5754,34.8692,34.5265,34.7713,56800.0
2007-11-28 15:00:00,35.53,35.59,35.47,35.54,62000.0,34.7908,34.8496,34.7321,34.8006,62000.0
2007-11-28 15:30:00,35.52,35.71,35.4,35.64,83400.0,34.781,34.9671,34.6635,34.8986,83400.0
2007-11-29 09:30:00,35.6,35.65,35.33,35.6,23800.0,34.8594,34.9083,34.595,34.8594,23800.0
2007-11-29 10:00:00,35.64,35.75,35.42,35.47,106000.0,34.8986,35.0063,34.6831,34.7321,106000.0
2007-11-29 10:30:00,35.47,35.52,35.18,35.31,186400.0,34.7321,34.781,34.4481,34.5754,186400.0
2007-11-29 11:00:00,35.28,35.29,34.83,34.95,55400.0,34.546,34.5558,34.1054,34.2229,55400.0
2007-11-29 11:30:00,34.95,35.1,34.9,34.9,39500.0,34.2229,34.3698,34.1739,34.1739,39500.0
2007-11-29 12:00:00,34.91,34.97,34.85,34.87,44500.0,34.1837,34.2425,34.125,34.1446,44500.0
2007-11-29 12:30:00,34.9,35.09,34.86,34.97,27900.0,34.1739,34.36,34.1348,34.2425,27900.0
2007-11-29 13:00:00,34.98,35.16,34.94,35.03,28200.0,34.2523,34.4285,34.2131,34.3012,28200.0
2007-11-29 13:30:00,35.04,35.1,34.93,35.09,27900.0,34.311,34.3698,34.2033,34.36,27900.0
2007-11-29 14:00:00,35.09,35.31,35.03,35.11,38200.0,34.36,34.5754,34.3012,34.3796,38200.0
2007-11-29 14:30:00,35.11,35.54,34.95,35.5,46800.0,34.3796,34.8006,34.2229,34.7615,46800.0
2007-11-29 15:00:00,35.46,35.62,35.41,35.42,57500.0,34.7223,34.879,34.6733,34.6831,57500.0
2007-11-29 15:30:00,35.43,35.44,34.76,35.11,94900.0,34.6929,34.7027,34.0369,34.3796,94900.0
2007-11-30 09:30:00,35.11,35.78,35.11,35.44,42600.0,34.3796,35.0356,34.3796,34.7027,42600.0
2007-11-30 10:00:00,35.4,35.56,35.03,35.22,25500.0,34.6635,34.8202,34.3012,34.4873,25500.0
2007-11-30 10:30:00,35.21,35.34,34.96,34.96,16600.0,34.4775,34.6048,34.2327,34.2327,16600.0
2007-11-30 11:00:00,34.96,35.08,34.85,34.9,18600.0,34.2327,34.3502,34.125,34.1739,18600.0
2007-11-30 11:30:00,34.92,35.1,34.82,35.02,19200.0,34.1935,34.3698,34.0956,34.2915,19200.0
2007-11-30 12:00:00,35.02,35.03,34.79,34.84,12800.0,34.2915,34.3012,34.0662,34.1152,12800.0
2007-11-30 12:30:00,34.85,34.94,34.84,34.92,10400.0,34.125,34.2131,34.1152,34.1935,10400.0
2007-11-30 13:00:00,34.96,34.99,34.92,34.97,17300.0,34.2327,34.2621,34.1935,34.2425,17300.0
2007-11-30 13:30:00,34.97,35.04,34.89,34.94,26700.0,34.2425,34.311,34.1642,34.2131,26700.0
2007-11-30 14:00:00,34.92,34.96,34.83,34.88,19100.0,34.1935,34.2327,34.1054,34.1544,19100.0
2007-11-30 14:30:00,34.88,34.97,34.79,34.85,31300.0,34.1544,34.2425,34.0662,34.125,31300.0
2007-11-30 15:00:00,34.86,35.0,34.68,35.0,42500.0,34.1348,34.2719,33.9585,34.2719,42500.0
2007-11-30 15:30:00,35.02,35.05,34.86,35.0,62900.0,34.2915,34.3208,34.1348,34.2719,62900.0
2007-12-03 09:30:00,35.13,35.78,34.57,35.66,140800.0,34.3992,35.0356,33.8508,34.9181,140800.0
2007-12-03 10:00:00,35.66,36.22,35.65,35.91,163200.0,34.9181,35.4665,34.9083,35.1629,163200.0
2007-12-03 10:30:00,35.91,36.1,35.91,35.95,55000.0,35.1629,35.349,35.1629,35.2021,55000.0
2007-12-03 11:00:00,35.93,35.99,35.78,35.85,42200.0,35.1825,35.2413,35.0356,35.1042,42200.0
2007-12-03 11:30:00,35.84,35.93,35.51,35.6,53800.0,35.0944,35.1825,34.7713,34.8594,53800.0
2007-12-03 12:00:00,35.58,35.64,35.5,35.58,34300.0,34.8398,34.8986,34.7615,34.8398,34300.0
2007-12-03 12:30:00,35.59,35.59,35.28,35.29,50200.0,34.8496,34.8496,34.546,34.5558,50200.0
2007-12-03 13:00:00,35.29,35.32,35.01,35.04,38800.0,34.5558,34.5852,34.2817,34.311,38800.0
2007-12-03 13:30:00,35.02,35.07,34.89,34.94,45100.0,34.2915,34.3404,34.1642,34.2131,45100.0
2007-12-03 14:00:00,34.99,35.02,34.78,34.79,37200.0,34.2621,34.2915,34.0564,34.0662,37200.0
2007-12-03 14:30:00,34.79,34.86,34.53,34.66,63600.0,34.0662,34.1348,33.8116,33.9389,63600.0
2007-12-03 15:00:00,34.67,34.67,34.44,34.56,85500.0,33.9487,33.9487,33.7235,33.841,85500.0
2007-12-03 15:30:00,34.56,34.7,34.26,34.39,240100.0,33.841,33.9781,33.5473,33.6746,240100.0
2007-12-04 09:30:00,34.23,34.23,33.58,33.88,108900.0,33.5179,33.5179,32.8814,33.1752,108900.0
2007-12-04 10:00:00,33.9,34.31,33.88,34.2,155200.0,33.1948,33.5962,33.1752,33.4885,155200.0
2007-12-04 10:30:00,34.22,34.25,34.01,34.01,39200.0,33.5081,33.5375,33.3025,33.3025,39200.0
2007-12-04 11:00:00,34.04,34.04,33.87,33.97,28500.0,33.3318,33.3318,33.1654,33.2633,28500.0
2007-12-04 11:30:00,33.98,34.04,33.85,33.85,38600.0,33.2731,33.3318,33.1458,33.1458,38600.0
2007-12-04 12:00:00,33.86,34.05,33.84,34.04,35900.0,33.1556,33.3416,33.136,33.3318,35900.0
2007-12-04 12:30:00,34.05,34.08,33.96,33.99,77300.0,33.3416,33.371,33.2535,33.2829,77300.0
2007-12-04 13:00:00,34.01,34.08,33.97,33.99,23800.0,33.3025,33.371,33.2633,33.2829,23800.0
2007-12-04 13:30:00,33.99,34.1,33.97,34.05,18600.0,33.2829,33.3906,33.2633,33.3416,18600.0
2007-12-04 14:00:00,34.08,34.09,33.98,34.03,43100.0,33.371,33.3808,33.2731,33.322,43100.0
2007-12-04 14:30:00,34.06,34.09,33.96,34.04,39700.0,33.3514,33.3808,33.2535,33.3318,39700.0
2007-12-04 15:00:00,34.06,34.1,33.92,33.94,51000.0,33.3514,33.3906,33.2143,33.2339,51000.0
2007-12-04 15:30:00,33.94,34.12,33.89,34.05,105200.0,33.2339,33.4102,33.185,33.3416,105200.0
2007-12-05 09:30:00,33.88,34.47,33.88,34.26,29700.0,33.1752,33.7529,33.1752,33.5473,29700.0
2007-12-05 10:00:00,34.32,34.58,34.31,34.58,35300.0,33.606,33.8606,33.5962,33.8606,35300.0
2007-12-05 10:30:00,34.58,34.58,34.48,34.53,38100.0,33.8606,33.8606,33.7627,33.8116,38100.0
2007-12-05 11:00:00,34.52,34.72,34.51,34.61,33500.0,33.8019,33.9977,33.7921,33.89,33500.0
2007-12-05 11:30:00,34.6,34.66,34.57,34.6,43100.0,33.8802,33.9389,33.8508,33.8802,43100.0
2007-12-05 12:00:00,34.6,34.64,34.49,34.53,104500.0,33.8802,33.9194,33.7725,33.8116,104500.0
2007-12-05 12:30:00,34.55,34.6,34.5,34.51,214100.0,33.8312,33.8802,33.7823,33.7921,214100.0
2007-12-05 13:00:00,34.52,34.56,34.39,34.4,24800.0,33.8019,33.841,33.6746,33.6843,24800.0
2007-12-05 13:30:00,34.39,34.46,34.13,34.29,56600.0,33.6746,33.7431,33.42,33.5766,56600.0
2007-12-05 14:00:00,34.3,34.51,34.29,34.36,90700.0,33.5864,33.7921,33.5766,33.6452,90700.0
2007-12-05 14:30:00,34.34,34.44,34.31,34.31,40500.0,33.6256,33.7235,33.5962,33.5962,40500.0
2007-12-05 15:00:00,34.31,34.52,34.24,34.43,54700.0,33.5962,33.8019,33.5277,33.7137,54700.0
2007-12-05 15:30:00,34.42,34.81,34.22,34.62,127900.0,33.7039,34.0858,33.5081,33.8998,127900.0
2007-12-06 09:30:00,34.8,35.64,34.72,35.19,273600.0,34.076,34.8986,33.9977,34.4579,273600.0
2007-12-06 10:00:00,35.19,35.58,35.16,35.19,111900.0,34.4579,34.8398,34.4285,34.4579,111900.0
2007-12-06 10:30:00,35.19,35.7,35.19,35.64,81600.0,34.4579,34.9573,34.4579,34.8986,81600.0
2007-12-06 11:00:00,35.65,35.91,35.55,35.55,63400.0,34.9083,35.1629,34.8104,34.8104,63400.0
2007-12-06 11:30:00,35.53,35.55,35.33,35.36,44700.0,34.7908,34.8104,34.595,34.6244,44700.0
2007-12-06 12:00:00,35.36,35.41,35.28,35.31,60400.0,34.6244,34.6733,34.546,34.5754,60400.0
2007-12-06 12:30:00,35.3,35.5,35.29,35.5,17700.0,34.5656,34.7615,34.5558,34.7615,17700.0
2007-12-06 13:00:00,35.55,35.58,35.16,35.2,34900.0,34.8104,34.8398,34.4285,34.4677,34900.0
2007-12-06 13:30:00,35.21,35.29,35.19,35.24,18800.0,34.4775,34.5558,34.4579,34.5069,18800.0
2007-12-06 14:00:00,35.25,35.54,35.23,35.5,55600.0,34.5167,34.8006,34.4971,34.7615,55600.0
2007-12-06 14:30:00,35.5,35.7,35.5,35.67,73400.0,34.7615,34.9573,34.7615,34.9279,73400.0
2007-12-06 15:00:00,35.65,35.68,35.58,35.6,43100.0,34.9083,34.9377,34.8398,34.8594,43100.0
2007-12-06 15:30:00,35.63,35.65,35.49,35.52,53900.0,34.8888,34.9083,34.7517,34.781,53900.0
2007-12-07 09:30:00,35.89,36.1,35.7,35.82,110700.0,35.1434,35.349,34.9573,35.0748,110700.0
2007-12-07 10:00:00,35.82,35.91,35.52,35.53,102300.0,35.0748,35.1629,34.781,34.7908,102300.0
2007-12-07 10:30:00,35.53,35.71,35.51,35.69,31800.0,34.7908,34.9671,34.7713,34.9475,31800.0
2007-12-07 11:00:00,35.71,35.73,35.5,35.65,161500.0,34.9671,34.9867,34.7615,34.9083,161500.0
2007-12-07 11:30:00,35.63,35.72,35.59,35.63,193000.0,34.8888,34.9769,34.8496,34.8888,193000.0
2007-12-07 12:00:00,35.63,35.71,35.53,35.56,47500.0,34.8888,34.9671,34.7908,34.8202,47500.0
2007-12-07 12:30:00,35.56,35.65,35.5,35.56,48600.0,34.8202,34.9083,34.7615,34.8202,48600.0
2007-12-07 13:00:00,35.56,35.57,35.33,35.35,34900.0,34.8202,34.83,34.595,34.6146,34900.0
2007-12-07 13:30:00,35.36,35.42,35.25,35.36,59000.0,34.6244,34.6831,34.5167,34.6244,59000.0
2007-12-07 14:00:00,35.32,35.5,35.25,35.34,72100.0,34.5852,34.7615,34.5167,34.6048,72100.0
2007-12-07 14:30:00,35.34,35.6,35.28,35.5,51900.0,34.6048,34.8594,34.546,34.7615,51900.0
2007-12-07 15:00:00,35.5,35.6,35.45,35.48,65300.0,34.7615,34.8594,34.7125,34.7419,65300.0
2007-12-07 15:30:00,35.47,35.86,35.45,35.61,181000.0,34.7321,35.114,34.7125,34.8692,181000.0
2007-12-10 09:30:00,35.77,35.83,35.25,35.47,37400.0,35.0258,35.0846,34.5167,34.7321,37400.0
2007-12-10 10:00:00,35.47,35.65,35.43,35.53,20900.0,34.7321,34.9083,34.6929,34.7908,20900.0
2007-12-10 10:30:00,35.53,35.66,35.38,35.53,103700.0,34.7908,34.9181,34.644,34.7908,103700.0
2007-12-10 11:00:00,35.52,35.54,35.44,35.48,13700.0,34.781,34.8006,34.7027,34.7419,13700.0
2007-12-10 11:30:00,35.46,35.5,35.42,35.42,22400.0,34.7223,34.7615,34.6831,34.6831,22400.0
2007-12-10 12:00:00,35.42,35.48,35.33,35.46,25100.0,34.6831,34.7419,34.595,34.7223,25100.0
2007-12-10 12:30:00,35.41,35.64,35.41,35.5,31200.0,34.6733,34.8986,34.6733,34.7615,31200.0
2007-12-10 13:00:00,35.49,35.59,35.42,35.5,58200.0,34.7517,34.8496,34.6831,34.7615,58200.0
2007-12-10 13:30:00,35.5,35.59,35.4,35.4,13800.0,34.7615,34.8496,34.6635,34.6635,13800.0
2007-12-10 14:00:00,35.4,35.46,35.4,35.41,9500.0,34.6635,34.7223,34.6635,34.6733,9500.0
2007-12-10 14:30:00,35.42,35.44,35.35,35.36,11100.0,34.6831,34.7027,34.6146,34.6244,11100.0
2007-12-10 15:00:00,35.35,35.87,35.3,35.44,128800.0,34.6146,35.1238,34.5656,34.7027,128800.0
2007-12-10 15:30:00,35.44,35.56,35.2,35.31,41500.0,34.7027,34.8202,34.4677,34.5754,41500.0
2007-12-11 09:30:00,35.19,35.57,34.87,35.31,70000.0,34.4579,34.83,34.1446,34.5754,70000.0
2007-12-11 10:00:00,35.3,35.83,35.3,35.53,91100.0,34.5656,35.0846,34.5656,34.7908,91100.0
2007-12-11 10:30:00,35.53,35.6,35.22,35.46,57500.0,34.7908,34.8594,34.4873,34.7223,57500.0
2007-12-11 11:00:00,35.41,35.57,35.4,35.52,404100.0,34.6733,34.83,34.6635,34.781,404100.0
2007-12-11 11:30:00,35.51,35.55,35.28,35.44,76600.0,34.7713,34.8104,34.546,34.7027,76600.0
2007-12-11 12:00:00,35.42,35.42,35.25,35.41,28600.0,34.6831,34.6831,34.5167,34.6733,28600.0
2007-12-11 12:30:00,35.4,35.46,35.29,35.35,27200.0,34.6635,34.7223,34.5558,34.6146,27200.0
2007-12-11 13:00:00,35.36,35.5,35.36,35.41,34500.0,34.6244,34.7615,34.6244,34.6733,34500.0
2007-12-11 13:30:00,35.4,35.45,35.34,35.41,107400.0,34.6635,34.7125,34.6048,34.6733,107400.0
2007-12-11 14:00:00,35.41,35.53,35.14,35.28,47400.0,34.6733,34.7908,34.409,34.546,47400.0
2007-12-11 14:30:00,35.34,35.43,34.96,35.25,165500.0,34.6048,34.6929,34.2327,34.5167,165500.0
2007-12-11 15:00:00,35.25,35.25,34.24,34.7,168600.0,34.5167,34.5167,33.5277,33.9781,168600.0
2007-12-11 15:30:00,34.7,34.85,34.49,34.82,132300.0,33.9781,34.125,33.7725,34.0956,132300.0
2007-12-12 09:30:00,35.36,35.36,34.79,34.79,49500.0,34.6244,34.6244,34.0662,34.0662,49500.0
2007-12-12 10:00:00,34.76,35.23,34.65,34.91,51500.0,34.0369,34.4971,33.9291,34.1837,51500.0
2007-12-12 10:30:00,34.98,34.98,34.38,34.39,76200.0,34.2523,34.2523,33.6648,33.6746,76200.0
2007-12-12 11:00:00,34.33,34.45,34.15,34.38,30600.0,33.6158,33.7333,33.4395,33.6648,30600.0
2007-12-12 11:30:00,34.36,34.45,33.97,33.98,41800.0,33.6452,33.7333,33.2633,33.2731,41800.0
2007-12-12 12:00:00,33.97,34.2,33.83,34.2,34100.0,33.2633,33.4885,33.1262,33.4885,34100.0
2007-12-12 12:30:00,34.17,34.29,34.08,34.29,35000.0,33.4591,33.5766,33.371,33.5766,35000.0
2007-12-12 13:00:00,34.29,34.3,34.08,34.08,23300.0,33.5766,33.5864,33.371,33.371,23300.0
2007-12-12 13:30:00,34.09,34.27,34.02,34.27,35700.0,33.3808,33.5571,33.3123,33.5571,35700.0
2007-12-12 14:00:00,34.25,34.44,34.16,34.18,33400.0,33.5375,33.7235,33.4493,33.4689,33400.0
2007-12-12 14:30:00,34.16,34.27,34.03,34.15,26000.0,33.4493,33.5571,33.322,33.4395,26000.0
2007-12-12 15:00:00,34.13,34.15,33.84,33.96,44400.0,33.42,33.4395,33.136,33.2535,44400.0
2007-12-12 15:30:00,33.96,34.27,33.89,34.13,84900.0,33.2535,33.5571,33.185,33.42,84900.0
2007-12-13 09:30:00,33.18,34.09,33.18,33.76,44700.0,32.4897,33.3808,32.4897,33.0577,44700.0
2007-12-13 10:00:00,33.74,33.93,33.71,33.77,55000.0,33.0381,33.2241,33.0087,33.0675,55000.0
2007-12-13 10:30:00,33.77,33.82,33.53,33.54,55300.0,33.0675,33.1164,32.8324,32.8422,55300.0
2007-12-13 11:00:00,33.53,33.71,33.44,33.47,64600.0,32.8324,33.0087,32.7443,32.7737,64600.0
2007-12-13 11:30:00,33.47,33.69,33.39,33.64,62200.0,32.7737,32.9891,32.6954,32.9402,62200.0
2007-12-13 12:00:00,33.6,33.72,33.55,33.59,54800.0,32.901,33.0185,32.852,32.8912,54800.0
2007-12-13 12:30:00,33.57,33.8,33.55,33.74,46600.0,32.8716,33.0968,32.852,33.0381,46600.0
2007-12-13 13:00:00,33.72,33.75,33.46,33.65,56000.0,33.0185,33.0479,32.7639,32.95,56000.0
2007-12-13 13:30:00,33.64,33.66,33.28,33.49,75000.0,32.9402,32.9597,32.5876,32.7933,75000.0
2007-12-13 14:00:00,33.5,34.05,33.44,33.9,75000.0,32.8031,33.3416,32.7443,33.1948,75000.0
2007-12-13 14:30:00,33.84,34.01,33.81,33.97,74200.0,33.136,33.3025,33.1066,33.2633,74200.0
2007-12-13 15:00:00,33.92,34.16,33.9,34.14,94500.0,33.2143,33.4493,33.1948,33.4298,94500.0
2007-12-13 15:30:00,34.14,34.24,33.95,34.1,143300.0,33.4298,33.5277,33.2437,33.3906,143300.0
2007-12-14 09:30:00,34.14,34.14,33.5,33.8,49900.0,33.4298,33.4298,32.8031,33.0968,49900.0
2007-12-14 10:00:00,33.9,34.35,33.83,34.3,45500.0,33.1948,33.6354,33.1262,33.5864,45500.0
2007-12-14 10:30:00,34.31,34.63,34.1,34.59,69600.0,33.5962,33.9096,33.3906,33.8704,69600.0
2007-12-14 11:00:00,34.59,34.7,34.45,34.54,51800.0,33.8704,33.9781,33.7333,33.8214,51800.0
2007-12-14 11:30:00,34.53,34.63,34.45,34.49,36000.0,33.8116,33.9096,33.7333,33.7725,36000.0
2007-12-14 12:00:00,34.49,34.55,34.43,34.49,34900.0,33.7725,33.8312,33.7137,33.7725,34900.0
2007-12-14 12:30:00,34.48,34.57,34.48,34.54,26800.0,33.7627,33.8508,33.7627,33.8214,26800.0
2007-12-14 13:00:00,34.51,34.59,34.46,34.51,14400.0,33.7921,33.8704,33.7431,33.7921,14400.0
2007-12-14 13:30:00,34.51,34.52,34.47,34.5,22500.0,33.7921,33.8019,33.7529,33.7823,22500.0
2007-12-14 14:00:00,34.5,34.53,34.4,34.46,58300.0,33.7823,33.8116,33.6843,33.7431,58300.0
2007-12-14 14:30:00,34.46,34.48,34.2,34.33,33700.0,33.7431,33.7627,33.4885,33.6158,33700.0
2007-12-14 15:00:00,34.31,34.34,34.16,34.26,41000.0,33.5962,33.6256,33.4493,33.5473,41000.0
2007-12-14 15:30:00,34.25,34.45,34.12,34.12,83500.0,33.5375,33.7333,33.4102,33.4102,83500.0
2007-12-17 09:30:00,33.67,34.95,33.48,33.56,60300.0,32.9695,34.2229,32.7835,32.8618,60300.0
2007-12-17 10:00:00,33.58,33.75,33.45,33.54,86700.0,32.8814,33.0479,32.7541,32.8422,86700.0
2007-12-17 10:30:00,33.51,33.69,33.45,33.55,47200.0,32.8129,32.9891,32.7541,32.852,47200.0
2007-12-17 11:00:00,33.53,33.66,33.46,33.56,52700.0,32.8324,32.9597,32.7639,32.8618,52700.0
2007-12-17 11:30:00,33.54,33.61,33.46,33.51,27800.0,32.8422,32.9108,32.7639,32.8129,27800.0
2007-12-17 12:00:00,33.49,33.6,33.44,33.5,30000.0,32.7933,32.901,32.7443,32.8031,30000.0
2007-12-17 12:30:00,33.5,33.59,33.42,33.56,29400.0,32.8031,32.8912,32.7247,32.8618,29400.0
2007-12-17 13:00:00,33.56,33.62,33.46,33.53,23300.0,32.8618,32.9206,32.7639,32.8324,23300.0
2007-12-17 13:30:00,33.52,33.63,33.52,33.62,56300.0,32.8227,32.9304,32.8227,32.9206,56300.0
2007-12-17 14:00:00,33.61,33.68,33.61,33.65,34600.0,32.9108,32.9793,32.9108,32.95,34600.0
2007-12-17 14:30:00,33.67,33.75,33.65,33.7,96500.0,32.9695,33.0479,32.95,32.9989,96500.0
2007-12-17 15:00:00,33.7,33.7,33.36,33.37,146600.0,32.9989,32.9989,32.666,32.6758,146600.0
2007-12-17 15:30:00,33.38,33.55,33.31,33.43,118400.0,32.6856,32.852,32.617,32.7345,118400.0
2007-12-18 09:30:00,33.43,33.65,33.37,33.46,52000.0,32.7345,32.95,32.6758,32.7639,52000.0
2007-12-18 10:00:00,33.49,33.49,33.16,33.27,90500.0,32.7933,32.7933,32.4701,32.5779,90500.0
2007-12-18 10:30:00,33.27,33.39,33.02,33.3,199100.0,32.5779,32.6954,32.3331,32.6072,199100.0
2007-12-18 11:00:00,33.26,33.26,33.0,33.1,66700.0,32.5681,32.5681,32.3135,32.4114,66700.0
2007-12-18 11:30:00,33.11,33.3,33.1,33.26,44000.0,32.4212,32.6072,32.4114,32.5681,44000.0
2007-12-18 12:00:00,33.26,33.56,33.2,33.5,60100.0,32.5681,32.8618,32.5093,32.8031,60100.0
2007-12-18 12:30:00,33.5,33.73,33.41,33.69,69000.0,32.8031,33.0283,32.7149,32.9891,69000.0
2007-12-18 13:00:00,33.69,33.76,33.53,33.72,56300.0,32.9891,33.0577,32.8324,33.0185,56300.0
2007-12-18 13:30:00,33.69,33.73,33.45,33.68,289400.0,32.9891,33.0283,32.7541,32.9793,289400.0
2007-12-18 14:00:00,33.68,33.74,33.51,33.63,54700.0,32.9793,33.0381,32.8129,32.9304,54700.0
2007-12-18 14:30:00,33.65,33.7,33.36,33.39,48400.0,32.95,32.9989,32.666,32.6954,48400.0
2007-12-18 15:00:00,33.39,33.52,33.38,33.51,66200.0,32.6954,32.8227,32.6856,32.8129,66200.0
2007-12-18 15:30:00,33.48,33.63,33.44,33.52,89600.0,32.7835,32.9304,32.7443,32.8227,89600.0
2007-12-19 09:30:00,33.19,33.19,32.5,32.96,154200.0,32.4995,32.4995,31.8239,32.2743,154200.0
2007-12-19 10:00:00,33.0,33.35,32.97,33.12,201400.0,32.3135,32.6562,32.2841,32.431,201400.0
2007-12-19 10:30:00,33.12,33.12,32.96,33.06,45300.0,32.431,32.431,32.2743,32.3722,45300.0
2007-12-19 11:00:00,33.03,33.16,32.89,32.9,124900.0,32.3429,32.4701,32.2058,32.2156,124900.0
2007-12-19 11:30:00,32.88,32.98,32.87,32.9,76300.0,32.196,32.2939,32.1862,32.2156,76300.0
2007-12-19 12:00:00,32.9,32.95,32.78,32.87,63200.0,32.2156,32.2645,32.0981,32.1862,63200.0
2007-12-19 12:30:00,32.88,32.88,32.78,32.8,60700.0,32.196,32.196,32.0981,32.1176,60700.0
2007-12-19 13:00:00,32.78,32.8,32.69,32.75,62200.0,32.0981,32.1176,32.0099,32.0687,62200.0
2007-12-19 13:30:00,32.77,32.83,32.62,32.71,85900.0,32.0883,32.147,31.9414,32.0295,85900.0
2007-12-19 14:00:00,32.69,32.84,32.68,32.76,78600.0,32.0099,32.1568,32.0001,32.0785,78600.0
2007-12-19 14:30:00,32.75,32.84,32.73,32.77,106700.0,32.0687,32.1568,32.0491,32.0883,106700.0
2007-12-19 15:00:00,32.77,32.77,32.68,32.69,74700.0,32.0883,32.0883,32.0001,32.0099,74700.0
2007-12-19 15:30:00,32.69,32.75,32.51,32.6,182500.0,32.0099,32.0687,31.8337,31.9218,182500.0
2007-12-20 09:30:00,32.42,32.75,32.42,32.62,16000.0,31.7455,32.0687,31.7455,31.9414,16000.0
2007-12-20 10:00:00,32.56,32.65,32.5,32.59,67800.0,31.8826,31.9708,31.8239,31.912,67800.0
2007-12-20 10:30:00,32.61,32.68,32.5,32.52,9700.0,31.9316,32.0001,31.8239,31.8435,9700.0
2007-12-20 11:00:00,32.52,32.56,32.4,32.42,64300.0,31.8435,31.8826,31.726,31.7455,64300.0
2007-12-20 11:30:00,32.42,32.42,32.25,32.26,20700.0,31.7455,31.7455,31.5791,31.5889,20700.0
2007-12-20 12:00:00,32.23,32.36,32.17,32.31,22300.0,31.5595,31.6868,31.5007,31.6378,22300.0
2007-12-20 12:30:00,32.28,32.29,32.17,32.26,21200.0,31.6085,31.6182,31.5007,31.5889,21200.0
2007-12-20 13:00:00,32.29,32.37,32.23,32.35,40000.0,31.6182,31.6966,31.5595,31.677,40000.0
2007-12-20 13:30:00,32.34,32.37,32.23,32.3,33500.0,31.6672,31.6966,31.5595,31.628,33500.0
2007-12-20 14:00:00,32.3,32.55,32.22,32.49,73400.0,31.628,31.8728,31.5497,31.8141,73400.0
2007-12-20 14:30:00,32.46,32.65,32.46,32.62,11400.0,31.7847,31.9708,31.7847,31.9414,11400.0
2007-12-20 15:00:00,32.58,32.65,32.46,32.55,21400.0,31.9022,31.9708,31.7847,31.8728,21400.0
2007-12-20 15:30:00,32.55,33.0,32.54,32.98,86000.0,31.8728,32.3135,31.863,32.2939,86000.0
2007-12-21 09:30:00,32.94,33.41,32.83,33.05,74200.0,32.2547,32.7149,32.147,32.3624,74200.0
2007-12-21 10:00:00,33.08,33.29,32.88,33.26,109000.0,32.3918,32.5974,32.196,32.5681,109000.0
2007-12-21 10:30:00,33.26,33.35,33.15,33.33,48000.0,32.5681,32.6562,32.4604,32.6366,48000.0
2007-12-21 11:00:00,33.34,33.47,33.28,33.43,66400.0,32.6464,32.7737,32.5876,32.7345,66400.0
2007-12-21 11:30:00,33.44,33.53,33.4,33.46,22600.0,32.7443,32.8324,32.7052,32.7639,22600.0
2007-12-21 12:00:00,33.47,33.54,33.35,33.51,27900.0,32.7737,32.8422,32.6562,32.8129,27900.0
2007-12-21 12:30:00,33.51,33.51,33.4,33.41,11700.0,32.8129,32.8129,32.7052,32.7149,11700.0
2007-12-21 13:00:00,33.44,33.45,33.2,33.35,24700.0,32.7443,32.7541,32.5093,32.6562,24700.0
2007-12-21 13:30:00,33.37,33.37,33.26,33.26,8700.0,32.6758,32.6758,32.5681,32.5681,8700.0
2007-12-21 14:00:00,33.32,33.35,33.26,33.29,22000.0,32.6268,32.6562,32.5681,32.5974,22000.0
2007-12-21 14:30:00,33.28,33.47,33.28,33.38,40800.0,32.5876,32.7737,32.5876,32.6856,40800.0
2007-12-21 15:00:00,33.38,33.47,33.26,33.38,39700.0,32.6856,32.7737,32.5681,32.6856,39700.0
2007-12-21 15:30:00,33.37,34.5,33.35,34.22,243400.0,32.6758,33.7823,32.6562,33.5081,243400.0
2007-12-24 09:30:00,34.17,34.58,34.12,34.54,35500.0,33.4591,33.8606,33.4102,33.8214,35500.0
2007-12-24 10:00:00,34.54,34.54,34.33,34.48,31000.0,33.8214,33.8214,33.6158,33.7627,31000.0
2007-12-24 10:30:00,34.49,34.73,34.4,34.73,30400.0,33.7725,34.0075,33.6843,34.0075,30400.0
2007-12-24 11:00:00,34.72,35.27,34.68,35.13,82600.0,33.9977,34.5362,33.9585,34.3992,82600.0
2007-12-24 11:30:00,35.11,35.2,34.5,35.08,24100.0,34.3796,34.4677,33.7823,34.3502,24100.0
2007-12-24 12:00:00,35.09,35.38,35.05,35.35,26600.0,34.36,34.644,34.3208,34.6146,26600.0
2007-12-24 12:30:00,35.32,35.41,34.8,35.14,89200.0,34.5852,34.6733,34.076,34.409,89200.0
2007-12-24 13:00:00,35.14,35.17,35.14,35.17,1400.0,34.409,34.4383,34.409,34.4383,1400.0
2007-12-24 13:30:00,35.17,35.17,35.17,35.17,0.0,34.4383,34.4383,34.4383,34.4383,0.0
2007-12-24 14:00:00,35.17,35.17,35.17,35.17,0.0,34.4383,34.4383,34.4383,34.4383,0.0
2007-12-24 14:30:00,35.17,35.17,35.17,35.17,0.0,34.4383,34.4383,34.4383,34.4383,0.0
2007-12-24 15:00:00,35.17,35.17,35.17,35.17,0.0,34.4383,34.4383,34.4383,34.4383,0.0
2007-12-24 15:30:00,35.17,35.17,35.17,35.17,0.0,34.4383,34.4383,34.4383,34.4383,0.0
2007-12-26 09:30:00,34.94,35.26,34.87,35.17,19700.0,34.2131,34.5265,34.1446,34.4383,19700.0
2007-12-26 10:00:00,35.09,35.28,35.09,35.25,23200.0,34.36,34.546,34.36,34.5167,23200.0
2007-12-26 10:30:00,35.24,35.24,35.0,35.06,17000.0,34.5069,34.5069,34.2719,34.3306,17000.0
2007-12-26 11:00:00,35.05,35.14,34.93,34.98,22000.0,34.3208,34.409,34.2033,34.2523,22000.0
2007-12-26 11:30:00,34.97,35.08,34.87,35.0,17900.0,34.2425,34.3502,34.1446,34.2719,17900.0
2007-12-26 12:00:00,35.02,35.16,34.98,35.09,10700.0,34.2915,34.4285,34.2523,34.36,10700.0
2007-12-26 12:30:00,35.08,35.15,35.04,35.11,19700.0,34.3502,34.4187,34.311,34.3796,19700.0
2007-12-26 13:00:00,35.13,35.22,35.07,35.21,8100.0,34.3992,34.4873,34.3404,34.4775,8100.0
2007-12-26 13:30:00,35.19,35.23,35.11,35.19,16600.0,34.4579,34.4971,34.3796,34.4579,16600.0
2007-12-26 14:00:00,35.18,35.18,35.06,35.12,10800.0,34.4481,34.4481,34.3306,34.3894,10800.0
2007-12-26 14:30:00,35.12,35.17,35.1,35.13,13800.0,34.3894,34.4383,34.3698,34.3992,13800.0
2007-12-26 15:00:00,35.12,35.14,34.99,35.13,16900.0,34.3894,34.409,34.2621,34.3992,16900.0
2007-12-26 15:30:00,35.15,35.23,35.09,35.23,46100.0,34.4187,34.4971,34.36,34.4971,46100.0
2007-12-27 09:30:00,35.05,35.36,35.05,35.2,38200.0,34.3208,34.6244,34.3208,34.4677,38200.0
2007-12-27 10:00:00,35.13,35.21,35.0,35.16,44800.0,34.3992,34.4775,34.2719,34.4285,44800.0
2007-12-27 10:30:00,35.14,35.21,35.05,35.08,46000.0,34.409,34.4775,34.3208,34.3502,46000.0
2007-12-27 11:00:00,35.11,35.17,35.01,35.1,45300.0,34.3796,34.4383,34.2817,34.3698,45300.0
2007-12-27 11:30:00,35.09,35.28,35.09,35.2,29400.0,34.36,34.546,34.36,34.4677,29400.0
2007-12-27 12:00:00,35.2,35.22,35.06,35.06,57600.0,34.4677,34.4873,34.3306,34.3306,57600.0
2007-12-27 12:30:00,35.06,35.09,34.95,35.05,25500.0,34.3306,34.36,34.2229,34.3208,25500.0
2007-12-27 13:00:00,35.05,35.1,35.0,35.01,18800.0,34.3208,34.3698,34.2719,34.2817,18800.0
2007-12-27 13:30:00,35.01,35.05,34.99,35.01,14100.0,34.2817,34.3208,34.2621,34.2817,14100.0
2007-12-27 14:00:00,34.99,35.02,34.95,34.99,31200.0,34.2621,34.2915,34.2229,34.2621,31200.0
2007-12-27 14:30:00,34.97,35.02,34.97,34.97,23800.0,34.2425,34.2915,34.2425,34.2425,23800.0
2007-12-27 15:00:00,34.99,35.0,34.87,34.9,44300.0,34.2621,34.2719,34.1446,34.1739,44300.0
2007-12-27 15:30:00,34.9,34.92,34.88,34.88,41700.0,34.1739,34.1935,34.1544,34.1544,41700.0
2007-12-28 09:30:00,35.05,35.05,34.48,34.57,25200.0,34.3208,34.3208,33.7627,33.8508,25200.0
2007-12-28 10:00:00,34.59,34.59,34.38,34.46,14200.0,33.8704,33.8704,33.6648,33.7431,14200.0
2007-12-28 10:30:00,34.46,34.47,34.43,34.44,3200.0,33.7431,33.7529,33.7137,33.7235,3200.0
2007-12-28 11:00:00,34.4,34.5,34.27,34.5,13100.0,33.6843,33.7823,33.5571,33.7823,13100.0
2007-12-28 11:30:00,34.5,34.54,34.35,34.39,15600.0,33.7823,33.8214,33.6354,33.6746,15600.0
2007-12-28 12:00:00,34.39,34.6,34.37,34.42,18100.0,33.6746,33.8802,33.655,33.7039,18100.0
2007-12-28 12:30:00,34.41,34.42,34.26,34.28,10900.0,33.6941,33.7039,33.5473,33.5668,10900.0
2007-12-28 13:00:00,34.27,34.29,34.2,34.21,7800.0,33.5571,33.5766,33.4885,33.4983,7800.0
2007-12-28 13:30:00,34.23,34.3,34.23,34.28,6900.0,33.5179,33.5864,33.5179,33.5668,6900.0
2007-12-28 14:00:00,34.29,34.3,33.99,34.16,31200.0,33.5766,33.5864,33.2829,33.4493,31200.0
2007-12-28 14:30:00,34.15,34.23,34.05,34.1,13000.0,33.4395,33.5179,33.3416,33.3906,13000.0
2007-12-28 15:00:00,34.07,34.16,34.06,34.12,14500.0,33.3612,33.4493,33.3514,33.4102,14500.0
2007-12-28 15:30:00,34.11,34.47,34.08,34.25,62800.0,33.4004,33.7529,33.371,33.5375,62800.0
2007-12-31 09:30:00,33.88,34.09,33.88,34.03,33800.0,33.1752,33.3808,33.1752,33.322,33800.0
2007-12-31 10:00:00,34.06,34.46,34.06,34.3,22000.0,33.3514,33.7431,33.3514,33.5864,22000.0
2007-12-31 10:30:00,34.29,34.36,34.25,34.29,8700.0,33.5766,33.6452,33.5375,33.5766,8700.0
2007-12-31 11:00:00,34.29,34.55,34.27,34.31,14200.0,33.5766,33.8312,33.5571,33.5962,14200.0
2007-12-31 11:30:00,34.31,34.67,34.28,34.35,32200.0,33.5962,33.9487,33.5668,33.6354,32200.0
2007-12-31 12:00:00,34.35,34.41,34.3,34.35,18300.0,33.6354,33.6941,33.5864,33.6354,18300.0
2007-12-31 12:30:00,34.34,34.43,34.31,34.36,18400.0,33.6256,33.7137,33.5962,33.6452,18400.0
2007-12-31 13:00:00,34.35,34.4,34.32,34.36,10000.0,33.6354,33.6843,33.606,33.6452,10000.0
2007-12-31 13:30:00,34.4,34.54,34.35,34.54,13400.0,33.6843,33.8214,33.6354,33.8214,13400.0
2007-12-31 14:00:00,34.54,35.0,34.54,34.64,38500.0,33.8214,34.2719,33.8214,33.9194,38500.0
2007-12-31 14:30:00,34.65,34.86,34.63,34.77,41100.0,33.9291,34.1348,33.9096,34.0467,41100.0
2007-12-31 15:00:00,34.78,34.8,34.68,34.69,49200.0,34.0564,34.076,33.9585,33.9683,49200.0
2007-12-31 15:30:00,34.66,34.8,34.44,34.5,62600.0,33.9389,34.076,33.7235,33.7823,62600.0
2008-01-02 09:30:00,34.33,34.33,33.64,33.86,64700.0,33.6158,33.6158,32.9402,33.1556,64700.0
2008-01-02 10:00:00,33.91,34.06,33.56,34.06,79000.0,33.2045,33.3514,32.8618,33.3514,79000.0
2008-01-02 10:30:00,34.07,34.44,33.88,33.9,40800.0,33.3612,33.7235,33.1752,33.1948,40800.0
2008-01-02 11:00:00,33.85,34.0,33.59,33.63,32400.0,33.1458,33.2927,32.8912,32.9304,32400.0
2008-01-02 11:30:00,33.66,33.66,33.54,33.61,13000.0,32.9597,32.9597,32.8422,32.9108,13000.0
2008-01-02 12:00:00,33.63,33.7,33.23,33.24,23400.0,32.9304,32.9989,32.5387,32.5485,23400.0
2008-01-02 12:30:00,33.24,33.32,33.12,33.28,16100.0,32.5485,32.6268,32.431,32.5876,16100.0
2008-01-02 13:00:00,33.34,33.54,33.23,33.49,46300.0,32.6464,32.8422,32.5387,32.7933,46300.0
2008-01-02 13:30:00,33.49,33.57,33.42,33.48,16800.0,32.7933,32.8716,32.7247,32.7835,16800.0
2008-01-02 14:00:00,33.49,33.7,33.41,33.41,22400.0,32.7933,32.9989,32.7149,32.7149,22400.0
2008-01-02 14:30:00,33.44,33.5,33.22,33.25,32500.0,32.7443,32.8031,32.5289,32.5583,32500.0
2008-01-02 15:00:00,33.25,33.26,33.0,33.07,56000.0,32.5583,32.5681,32.3135,32.382,56000.0
2008-01-02 15:30:00,33.07,33.36,32.95,33.32,97400.0,32.382,32.666,32.2645,32.6268,97400.0
2008-01-03 09:30:00,33.5,33.81,33.21,33.41,30400.0,32.8031,33.1066,32.5191,32.7149,30400.0
2008-01-03 10:00:00,33.36,33.78,33.36,33.55,46600.0,32.666,33.0772,32.666,32.852,46600.0
2008-01-03 10:30:00,33.51,33.61,33.5,33.51,9100.0,32.8129,32.9108,32.8031,32.8129,9100.0
2008-01-03 11:00:00,33.51,33.55,33.28,33.35,20300.0,32.8129,32.852,32.5876,32.6562,20300.0
2008-01-03 11:30:00,33.33,33.54,33.31,33.49,25000.0,32.6366,32.8422,32.617,32.7933,25000.0
2008-01-03 12:00:00,33.47,33.47,33.26,33.31,30600.0,32.7737,32.7737,32.5681,32.617,30600.0
2008-01-03 12:30:00,33.31,33.37,33.21,33.26,33400.0,32.617,32.6758,32.5191,32.5681,33400.0
2008-01-03 13:00:00,33.25,33.26,33.16,33.21,15500.0,32.5583,32.5681,32.4701,32.5191,15500.0
2008-01-03 13:30:00,33.21,33.23,33.09,33.16,27200.0,32.5191,32.5387,32.4016,32.4701,27200.0
2008-01-03 14:00:00,33.15,33.19,33.08,33.09,24700.0,32.4604,32.4995,32.3918,32.4016,24700.0
2008-01-03 14:30:00,33.09,33.18,33.02,33.08,27700.0,32.4016,32.4897,32.3331,32.3918,27700.0
2008-01-03 15:00:00,33.1,33.11,32.95,32.95,54700.0,32.4114,32.4212,32.2645,32.2645,54700.0
2008-01-03 15:30:00,32.95,33.04,32.93,32.94,36700.0,32.2645,32.3526,32.2449,32.2547,36700.0
2008-01-04 09:30:00,32.75,32.75,32.5,32.67,61400.0,32.0687,32.0687,31.8239,31.9903,61400.0
2008-01-04 10:00:00,32.66,32.85,32.41,32.41,66900.0,31.9805,32.1666,31.7357,31.7357,66900.0
2008-01-04 10:30:00,32.41,32.5,32.13,32.14,52900.0,31.7357,31.8239,31.4616,31.4714,52900.0
2008-01-04 11:00:00,32.15,32.21,31.9,31.99,90900.0,31.4812,31.5399,31.2364,31.3245,90900.0
2008-01-04 11:30:00,31.99,32.02,31.68,31.75,74900.0,31.3245,31.3539,31.0209,31.0895,74900.0
2008-01-04 12:00:00,31.72,31.76,31.49,31.51,80800.0,31.0601,31.0993,30.8349,30.8545,80800.0
2008-01-04 12:30:00,31.53,31.58,31.24,31.25,73600.0,30.8741,30.923,30.5901,30.5999,73600.0
2008-01-04 13:00:00,31.24,31.66,31.22,31.54,213700.0,30.5901,31.0014,30.5705,30.8838,213700.0
2008-01-04 13:30:00,31.55,31.56,31.38,31.49,30800.0,30.8936,30.9034,30.7272,30.8349,30800.0
2008-01-04 14:00:00,31.5,31.52,31.31,31.49,43400.0,30.8447,30.8643,30.6586,30.8349,43400.0
2008-01-04 14:30:00,31.49,31.52,31.17,31.38,44400.0,30.8349,30.8643,30.5215,30.7272,44400.0
2008-01-04 15:00:00,31.38,31.55,31.36,31.54,34200.0,30.7272,30.8936,30.7076,30.8838,34200.0
2008-01-04 15:30:00,31.56,31.59,31.28,31.42,225500.0,30.9034,30.9328,30.6293,30.7663,225500.0
2008-01-07 09:30:00,31.75,31.81,31.14,31.26,32900.0,31.0895,31.1482,30.4922,30.6097,32900.0
2008-01-07 10:00:00,31.26,31.35,30.3,30.38,100600.0,30.6097,30.6978,29.6696,29.748,100600.0
2008-01-07 10:30:00,30.38,30.92,30.0,30.43,219600.0,29.748,30.2767,29.3759,29.7969,219600.0
2008-01-07 11:00:00,30.48,30.61,30.4,30.52,63800.0,29.8459,29.9732,29.7676,29.8851,63800.0
2008-01-07 11:30:00,30.52,30.96,30.44,30.79,130500.0,29.8851,30.3159,29.8067,30.1495,130500.0
2008-01-07 12:00:00,30.79,30.85,30.51,30.58,47500.0,30.1495,30.2082,29.8753,29.9438,47500.0
2008-01-07 12:30:00,30.57,30.6,30.5,30.54,183800.0,29.934,29.9634,29.8655,29.9047,183800.0
2008-01-07 13:00:00,30.54,30.58,29.99,30.0,107000.0,29.9047,29.9438,29.3661,29.3759,107000.0
2008-01-07 13:30:00,30.01,30.21,29.93,30.14,150500.0,29.3857,29.5815,29.3073,29.513,150500.0
2008-01-07 14:00:00,30.14,30.27,30.05,30.06,99700.0,29.513,29.6403,29.4248,29.4346,99700.0
2008-01-07 14:30:00,30.06,30.22,29.76,29.84,162000.0,29.4346,29.5913,29.1409,29.2192,162000.0
2008-01-07 15:00:00,29.84,29.98,29.75,29.95,192100.0,29.2192,29.3563,29.1311,29.3269,192100.0
2008-01-07 15:30:00,29.96,30.1,29.85,30.07,197500.0,29.3367,29.4738,29.229,29.4444,197500.0
2008-01-08 09:30:00,30.36,30.38,30.02,30.11,67200.0,29.7284,29.748,29.3955,29.4836,67200.0
2008-01-08 10:00:00,30.1,30.27,30.01,30.02,128400.0,29.4738,29.6403,29.3857,29.3955,128400.0
2008-01-08 10:30:00,30.06,30.06,29.7,29.7,86100.0,29.4346,29.4346,29.0821,29.0821,86100.0
2008-01-08 11:00:00,29.7,29.7,29.0,29.41,162200.0,29.0821,29.0821,28.3967,28.7982,162200.0
2008-01-08 11:30:00,29.39,29.59,29.29,29.38,48600.0,28.7786,28.9744,28.6807,28.7688,48600.0
2008-01-08 12:00:00,29.39,29.39,28.79,28.88,126100.0,28.7786,28.7786,28.1911,28.2792,126100.0
2008-01-08 12:30:00,28.9,29.1,28.56,28.92,95100.0,28.2988,28.4946,27.9658,28.3184,95100.0
2008-01-08 13:00:00,28.91,29.22,28.88,29.17,67400.0,28.3086,28.6121,28.2792,28.5632,67400.0
2008-01-08 13:30:00,29.19,29.21,28.9,28.99,54700.0,28.5827,28.6023,28.2988,28.3869,54700.0
2008-01-08 14:00:00,28.99,29.32,28.99,29.16,74600.0,28.3869,28.71,28.3869,28.5534,74600.0
2008-01-08 14:30:00,29.14,29.26,28.83,28.84,85800.0,28.5338,28.6513,28.2302,28.24,85800.0
2008-01-08 15:00:00,28.85,28.9,28.25,28.48,194800.0,28.2498,28.2988,27.6623,27.8875,194800.0
2008-01-08 15:30:00,28.46,28.6,28.3,28.39,151200.0,27.8679,28.005,27.7113,27.7994,151200.0
2008-01-09 09:30:00,28.35,28.73,27.79,28.6,311100.0,27.7602,28.1323,27.2119,28.005,311100.0
2008-01-09 10:00:00,28.66,28.82,28.48,28.81,176600.0,28.0638,28.2204,27.8875,28.2106,176600.0
2008-01-09 10:30:00,28.81,28.82,28.45,28.58,222600.0,28.2106,28.2204,27.8581,27.9854,222600.0
2008-01-09 11:00:00,28.59,28.59,28.17,28.34,76500.0,27.9952,27.9952,27.584,27.7504,76500.0
2008-01-09 11:30:00,28.34,28.4,27.86,27.95,111900.0,27.7504,27.8092,27.2804,27.3685,111900.0
2008-01-09 12:00:00,27.96,28.16,27.88,27.88,97400.0,27.3783,27.5742,27.3,27.3,97400.0
2008-01-09 12:30:00,27.91,27.91,27.41,27.46,123700.0,27.3294,27.3294,26.8398,26.8887,123700.0
2008-01-09 13:00:00,27.51,27.53,26.97,26.97,194700.0,26.9377,26.9573,26.4089,26.4089,194700.0
2008-01-09 13:30:00,27.0,27.0,26.0,26.57,440800.0,26.4383,26.4383,25.4591,26.0172,440800.0
2008-01-09 14:00:00,26.56,26.81,26.33,26.59,308200.0,26.0075,26.2522,25.7822,26.0368,308200.0
2008-01-09 14:30:00,26.58,27.08,26.45,26.7,357200.0,26.027,26.5166,25.8997,26.1445,357200.0
2008-01-09 15:00:00,26.73,27.76,26.7,27.37,400000.0,26.1739,27.1825,26.1445,26.8006,400000.0
2008-01-09 15:30:00,27.37,28.09,27.34,28.01,568000.0,26.8006,27.5056,26.7712,27.4273,568000.0
2008-01-10 09:30:00,27.7,28.32,27.7,28.18,117800.0,27.1237,27.7308,27.1237,27.5937,117800.0
2008-01-10 10:00:00,28.17,29.0,28.17,28.84,119400.0,27.584,28.3967,27.584,28.24,119400.0
2008-01-10 10:30:00,28.85,28.96,28.74,28.86,145400.0,28.2498,28.3575,28.1421,28.2596,145400.0
2008-01-10 11:00:00,28.86,28.86,28.75,28.84,78500.0,28.2596,28.2596,28.1519,28.24,78500.0
2008-01-10 11:30:00,28.88,29.11,28.78,28.89,76600.0,28.2792,28.5044,28.1813,28.289,76600.0
2008-01-10 12:00:00,28.89,29.48,28.78,29.45,106100.0,28.289,28.8667,28.1813,28.8373,106100.0
2008-01-10 12:30:00,29.42,29.44,29.01,29.37,118600.0,28.808,28.8275,28.4065,28.759,118600.0
2008-01-10 13:00:00,29.37,29.63,29.16,29.34,78100.0,28.759,29.0136,28.5534,28.7296,78100.0
2008-01-10 13:30:00,29.34,29.47,29.12,29.13,122200.0,28.7296,28.8569,28.5142,28.524,122200.0
2008-01-10 14:00:00,29.17,29.67,29.12,29.59,66500.0,28.5632,29.0528,28.5142,28.9744,66500.0
2008-01-10 14:30:00,29.58,29.91,29.55,29.66,56200.0,28.9646,29.2878,28.9352,29.043,56200.0
2008-01-10 15:00:00,29.66,29.82,29.55,29.59,157600.0,29.043,29.1996,28.9352,28.9744,157600.0
2008-01-10 15:30:00,29.59,29.7,29.24,29.4,210900.0,28.9744,29.0821,28.6317,28.7884,210900.0
2008-01-11 09:30:00,28.92,29.01,28.46,28.46,81800.0,28.3184,28.4065,27.8679,27.8679,81800.0
2008-01-11 10:00:00,28.49,28.92,28.47,28.87,154300.0,27.8973,28.3184,27.8777,28.2694,154300.0
2008-01-11 10:30:00,28.87,29.1,28.86,29.08,117800.0,28.2694,28.4946,28.2596,28.475,117800.0
2008-01-11 11:00:00,29.05,29.1,28.9,29.02,139100.0,28.4456,28.4946,28.2988,28.4163,139100.0
2008-01-11 11:30:00,29.01,29.02,28.69,28.73,101600.0,28.4065,28.4163,28.0931,28.1323,101600.0
2008-01-11 12:00:00,28.71,28.76,28.46,28.5,117300.0,28.1127,28.1617,27.8679,27.9071,117300.0
2008-01-11 12:30:00,28.51,28.55,28.41,28.54,73900.0,27.9169,27.9561,27.819,27.9463,73900.0
2008-01-11 13:00:00,28.54,28.57,28.25,28.32,63100.0,27.9463,27.9756,27.6623,27.7308,63100.0
2008-01-11 13:30:00,28.34,28.83,28.25,28.25,57100.0,27.7504,28.2302,27.6623,27.6623,57100.0
2008-01-11 14:00:00,28.25,28.26,28.07,28.07,118500.0,27.6623,27.6721,27.486,27.486,118500.0
2008-01-11 14:30:00,28.05,28.22,27.95,28.09,135800.0,27.4665,27.6329,27.3685,27.5056,135800.0
2008-01-11 15:00:00,28.1,28.1,27.93,27.99,152000.0,27.5154,27.5154,27.3489,27.4077,152000.0
2008-01-11 15:30:00,27.97,28.14,27.88,28.08,120000.0,27.3881,27.5546,27.3,27.4958,120000.0
2008-01-14 09:30:00,28.52,28.85,27.97,27.97,76300.0,27.9267,28.2498,27.3881,27.3881,76300.0
2008-01-14 10:00:00,27.96,28.18,27.81,28.07,91300.0,27.3783,27.5937,27.2314,27.486,91300.0
2008-01-14 10:30:00,28.08,28.16,27.95,28.04,198600.0,27.4958,27.5742,27.3685,27.4567,198600.0
2008-01-14 11:00:00,28.03,28.2,27.94,28.16,105700.0,27.4469,27.6133,27.3587,27.5742,105700.0
2008-01-14 11:30:00,28.18,28.28,28.02,28.21,55500.0,27.5937,27.6917,27.4371,27.6231,55500.0
2008-01-14 12:00:00,28.23,28.25,28.09,28.12,75400.0,27.6427,27.6623,27.5056,27.535,75400.0
2008-01-14 12:30:00,28.11,28.24,28.05,28.2,56600.0,27.5252,27.6525,27.4665,27.6133,56600.0
2008-01-14 13:00:00,28.24,28.34,28.2,28.28,97200.0,27.6525,27.7504,27.6133,27.6917,97200.0
2008-01-14 13:30:00,28.29,28.35,28.25,28.26,61700.0,27.7015,27.7602,27.6623,27.6721,61700.0
2008-01-14 14:00:00,28.29,28.49,28.27,28.3,58500.0,27.7015,27.8973,27.6819,27.7113,58500.0
2008-01-14 14:30:00,28.31,28.33,28.22,28.26,101100.0,27.721,27.7406,27.6329,27.6721,101100.0
2008-01-14 15:00:00,28.26,28.34,28.08,28.14,143300.0,27.6721,27.7504,27.4958,27.5546,143300.0
2008-01-14 15:30:00,28.14,28.22,28.05,28.18,126200.0,27.5546,27.6329,27.4665,27.5937,126200.0
2008-01-15 09:30:00,28.03,28.1,27.67,27.95,37000.0,27.4469,27.5154,27.0944,27.3685,37000.0
2008-01-15 10:00:00,27.96,27.99,27.76,27.89,42700.0,27.3783,27.4077,27.1825,27.3098,42700.0
2008-01-15 10:30:00,27.87,28.06,27.62,27.96,43300.0,27.2902,27.4762,27.0454,27.3783,43300.0
2008-01-15 11:00:00,27.93,28.09,27.87,27.94,79100.0,27.3489,27.5056,27.2902,27.3587,79100.0
2008-01-15 11:30:00,27.95,27.98,27.7,27.97,61400.0,27.3685,27.3979,27.1237,27.3881,61400.0
2008-01-15 12:00:00,27.94,27.99,27.82,27.96,43700.0,27.3587,27.4077,27.2412,27.3783,43700.0
2008-01-15 12:30:00,27.96,28.07,27.86,27.97,106700.0,27.3783,27.486,27.2804,27.3881,106700.0
2008-01-15 13:00:00,27.99,28.05,27.95,27.98,87600.0,27.4077,27.4665,27.3685,27.3979,87600.0
2008-01-15 13:30:00,27.95,28.01,27.92,27.98,65400.0,27.3685,27.4273,27.3392,27.3979,65400.0
2008-01-15 14:00:00,27.96,28.05,27.8,27.97,137200.0,27.3783,27.4665,27.2217,27.3881,137200.0
2008-01-15 14:30:00,27.99,27.99,25.64,26.37,777500.0,27.4077,27.4077,25.1066,25.8214,777500.0
2008-01-15 15:00:00,26.37,26.45,25.57,26.22,754100.0,25.8214,25.8997,25.038,25.6745,754100.0
2008-01-15 15:30:00,26.22,27.07,26.2,26.83,499400.0,25.6745,26.5068,25.6549,26.2718,499400.0
2008-01-16 09:30:00,26.46,27.54,26.14,26.75,271700.0,25.9095,26.9671,25.5962,26.1935,271700.0
2008-01-16 10:00:00,26.76,27.19,26.71,26.83,112500.0,26.2033,26.6243,26.1543,26.2718,112500.0
2008-01-16 10:30:00,26.83,26.95,26.59,26.9,136400.0,26.2718,26.3893,26.0368,26.3404,136400.0
2008-01-16 11:00:00,26.88,27.43,26.87,27.15,259300.0,26.3208,26.8594,26.311,26.5852,259300.0
2008-01-16 11:30:00,27.13,27.83,27.03,27.74,119800.0,26.5656,27.251,26.4677,27.1629,119800.0
2008-01-16 12:00:00,27.73,27.81,27.41,27.43,111700.0,27.1531,27.2314,26.8398,26.8594,111700.0
2008-01-16 12:30:00,27.42,27.77,27.25,27.41,51400.0,26.8496,27.1923,26.6831,26.8398,51400.0
2008-01-16 13:00:00,27.38,27.5,27.34,27.44,24700.0,26.8104,26.9279,26.7712,26.8691,24700.0
2008-01-16 13:30:00,27.43,27.68,27.26,27.39,128900.0,26.8594,27.1042,26.6929,26.8202,128900.0
2008-01-16 14:00:00,27.39,27.67,27.33,27.59,170400.0,26.8202,27.0944,26.7614,27.016,170400.0
2008-01-16 14:30:00,27.59,28.06,27.52,27.72,171800.0,27.016,27.4762,26.9475,27.1433,171800.0
2008-01-16 15:00:00,27.69,27.79,27.26,27.54,260200.0,27.1139,27.2119,26.6929,26.9671,260200.0
2008-01-16 15:30:00,27.52,27.87,27.43,27.54,300800.0,26.9475,27.2902,26.8594,26.9671,300800.0
2008-01-17 09:30:00,27.9,27.9,27.39,27.71,166000.0,27.3196,27.3196,26.8202,27.1335,166000.0
2008-01-17 10:00:00,27.71,27.85,27.32,27.71,277700.0,27.1335,27.2706,26.7516,27.1335,277700.0
2008-01-17 10:30:00,27.71,27.78,27.31,27.43,182800.0,27.1335,27.2021,26.7418,26.8594,182800.0
2008-01-17 11:00:00,27.43,27.63,27.35,27.61,241600.0,26.8594,27.0552,26.781,27.0356,241600.0
2008-01-17 11:30:00,27.6,27.62,27.23,27.32,110500.0,27.0258,27.0454,26.6635,26.7516,110500.0
2008-01-17 12:00:00,27.32,27.42,27.16,27.33,109200.0,26.7516,26.8496,26.595,26.7614,109200.0
2008-01-17 12:30:00,27.35,27.58,27.33,27.37,74700.0,26.781,27.0062,26.7614,26.8006,74700.0
2008-01-17 13:00:00,27.37,27.53,27.3,27.39,125200.0,26.8006,26.9573,26.7321,26.8202,125200.0
2008-01-17 13:30:00,27.44,27.45,27.14,27.18,283500.0,26.8691,26.8789,26.5754,26.6146,283500.0
2008-01-17 14:00:00,27.17,27.37,26.94,27.09,218000.0,26.6048,26.8006,26.3795,26.5264,218000.0
2008-01-17 14:30:00,27.1,27.12,26.76,27.04,150100.0,26.5362,26.5558,26.2033,26.4775,150100.0
2008-01-17 15:00:00,27.04,27.04,26.6,26.6,99200.0,26.4775,26.4775,26.0466,26.0466,99200.0
2008-01-17 15:30:00,26.57,26.85,26.55,26.72,238800.0,26.0172,26.2914,25.9977,26.1641,238800.0
2008-01-18 09:30:00,26.72,27.16,26.43,27.08,121100.0,26.1641,26.595,25.8802,26.5166,121100.0
2008-01-18 10:00:00,27.1,27.85,27.09,27.51,265400.0,26.5362,27.2706,26.5264,26.9377,265400.0
2008-01-18 10:30:00,27.51,27.56,27.28,27.34,167800.0,26.9377,26.9866,26.7125,26.7712,167800.0
2008-01-18 11:00:00,27.34,27.55,27.14,27.41,144500.0,26.7712,26.9769,26.5754,26.8398,144500.0
2008-01-18 11:30:00,27.43,27.53,27.05,27.13,188300.0,26.8594,26.9573,26.4873,26.5656,188300.0
2008-01-18 12:00:00,27.14,27.56,27.1,27.4,129400.0,26.5754,26.9866,26.5362,26.83,129400.0
2008-01-18 12:30:00,27.4,27.47,27.24,27.34,92700.0,26.83,26.8985,26.6733,26.7712,92700.0
2008-01-18 13:00:00,27.35,27.5,27.12,27.47,96300.0,26.781,26.9279,26.5558,26.8985,96300.0
2008-01-18 13:30:00,27.49,27.69,27.31,27.68,80400.0,26.9181,27.1139,26.7418,27.1042,80400.0
2008-01-18 14:00:00,27.69,27.74,27.4,27.58,199100.0,27.1139,27.1629,26.83,27.0062,199100.0
2008-01-18 14:30:00,27.6,27.75,27.17,27.52,140000.0,27.0258,27.1727,26.6048,26.9475,140000.0
2008-01-18 15:00:00,27.52,27.56,27.2,27.38,217100.0,26.9475,26.9866,26.6341,26.8104,217100.0
2008-01-18 15:30:00,27.35,27.46,27.11,27.28,275100.0,26.781,26.8887,26.546,26.7125,275100.0
2008-01-22 09:30:00,25.91,26.35,24.0,26.19,86300.0,25.371,25.8018,23.5007,25.6451,86300.0
2008-01-22 10:00:00,26.12,26.63,25.94,26.4,88800.0,25.5766,26.076,25.4003,25.8508,88800.0
2008-01-22 10:30:00,26.38,26.66,26.25,26.66,83000.0,25.8312,26.1054,25.7039,26.1054,83000.0
2008-01-22 11:00:00,26.67,26.9,26.25,26.87,79100.0,26.1152,26.3404,25.7039,26.311,79100.0
2008-01-22 11:30:00,26.86,26.88,26.27,26.3,51700.0,26.3012,26.3208,25.7235,25.7529,51700.0
2008-01-22 12:00:00,26.29,26.44,26.06,26.18,59000.0,25.7431,25.8899,25.5179,25.6354,59000.0
2008-01-22 12:30:00,26.24,26.27,25.93,26.14,162900.0,25.6941,25.7235,25.3906,25.5962,162900.0
2008-01-22 13:00:00,26.17,26.38,26.0,26.18,39300.0,25.6256,25.8312,25.4591,25.6354,39300.0
2008-01-22 13:30:00,26.2,26.62,26.15,26.54,68400.0,25.6549,26.0662,25.606,25.9879,68400.0
2008-01-22 14:00:00,26.51,26.57,26.41,26.46,85500.0,25.9585,26.0172,25.8606,25.9095,85500.0
2008-01-22 14:30:00,26.45,26.6,26.37,26.52,65800.0,25.8997,26.0466,25.8214,25.9683,65800.0
2008-01-22 15:00:00,26.53,27.01,26.5,27.01,132100.0,25.9781,26.4481,25.9487,26.4481,132100.0
2008-01-22 15:30:00,27.03,27.05,26.71,26.93,183000.0,26.4677,26.4873,26.1543,26.3698,183000.0
2008-01-23 09:30:00,25.79,26.48,25.78,26.06,92700.0,25.2535,25.9291,25.2437,25.5179,92700.0
2008-01-23 10:00:00,26.03,26.2,25.91,26.06,191400.0,25.4885,25.6549,25.371,25.5179,191400.0
2008-01-23 10:30:00,26.06,26.2,25.8,26.12,68300.0,25.5179,25.6549,25.2633,25.5766,68300.0
2008-01-23 11:00:00,26.13,26.2,25.89,26.13,111500.0,25.5864,25.6549,25.3514,25.5864,111500.0
2008-01-23 11:30:00,26.09,26.09,25.43,25.49,82900.0,25.5472,25.5472,24.901,24.9597,82900.0
2008-01-23 12:00:00,25.45,25.64,25.28,25.47,62800.0,24.9205,25.1066,24.7541,24.9401,62800.0
2008-01-23 12:30:00,25.54,25.59,25.1,25.17,66200.0,25.0087,25.0576,24.5778,24.6464,66200.0
2008-01-23 13:00:00,25.2,25.5,24.82,25.28,166400.0,24.6757,24.9695,24.3036,24.7541,166400.0
2008-01-23 13:30:00,25.18,25.74,24.9,25.74,177300.0,24.6562,25.2045,24.382,25.2045,177300.0
2008-01-23 14:00:00,25.71,25.71,25.4,25.66,138100.0,25.1751,25.1751,24.8716,25.1262,138100.0
2008-01-23 14:30:00,25.65,25.71,25.17,25.33,150900.0,25.1164,25.1751,24.6464,24.803,150900.0
2008-01-23 15:00:00,25.31,25.9,25.27,25.82,117100.0,24.7835,25.3612,24.7443,25.2828,117100.0
2008-01-23 15:30:00,25.9,26.04,25.3,25.47,206600.0,25.3612,25.4983,24.7737,24.9401,206600.0
2008-01-24 09:30:00,25.96,27.7,25.77,27.56,128200.0,25.4199,27.1237,25.2339,26.9866,128200.0
2008-01-24 10:00:00,27.56,28.28,26.91,27.17,197900.0,26.9866,27.6917,26.3502,26.6048,197900.0
2008-01-24 10:30:00,27.17,27.29,26.92,27.21,93600.0,26.6048,26.7223,26.36,26.6439,93600.0
2008-01-24 11:00:00,27.24,27.4,27.0,27.23,87100.0,26.6733,26.83,26.4383,26.6635,87100.0
2008-01-24 11:30:00,27.21,27.37,27.16,27.21,112800.0,26.6439,26.8006,26.595,26.6439,112800.0
2008-01-24 12:00:00,27.22,27.48,27.21,27.21,55800.0,26.6537,26.9083,26.6439,26.6439,55800.0
2008-01-24 12:30:00,27.21,27.22,27.06,27.08,322800.0,26.6439,26.6537,26.497,26.5166,322800.0
2008-01-24 13:00:00,27.12,27.14,26.94,27.03,67400.0,26.5558,26.5754,26.3795,26.4677,67400.0
2008-01-24 13:30:00,27.02,27.13,27.0,27.03,48000.0,26.4579,26.5656,26.4383,26.4677,48000.0
2008-01-24 14:00:00,27.04,27.21,26.98,27.06,56900.0,26.4775,26.6439,26.4187,26.497,56900.0
2008-01-24 14:30:00,27.07,27.19,26.84,26.89,76800.0,26.5068,26.6243,26.2816,26.3306,76800.0
2008-01-24 15:00:00,26.9,27.05,26.67,27.0,135100.0,26.3404,26.4873,26.1152,26.4383,135100.0
2008-01-24 15:30:00,27.0,27.13,26.92,27.06,325200.0,26.4383,26.5656,26.36,26.497,325200.0
2008-01-25 09:30:00,27.12,27.2,26.64,26.71,48500.0,26.5558,26.6341,26.0858,26.1543,48500.0
2008-01-25 10:00:00,26.68,26.85,26.61,26.76,82200.0,26.125,26.2914,26.0564,26.2033,82200.0
2008-01-25 10:30:00,26.74,26.81,26.4,26.41,268800.0,26.1837,26.2522,25.8508,25.8606,268800.0
2008-01-25 11:00:00,26.41,26.62,26.36,26.43,71100.0,25.8606,26.0662,25.8116,25.8802,71100.0
2008-01-25 11:30:00,26.43,26.84,26.4,26.84,79300.0,25.8802,26.2816,25.8508,26.2816,79300.0
2008-01-25 12:00:00,26.84,26.84,26.48,26.51,63500.0,26.2816,26.2816,25.9291,25.9585,63500.0
2008-01-25 12:30:00,26.51,26.51,26.25,26.38,79000.0,25.9585,25.9585,25.7039,25.8312,79000.0
2008-01-25 13:00:00,26.41,26.58,26.34,26.37,21100.0,25.8606,26.027,25.792,25.8214,21100.0
2008-01-25 13:30:00,26.43,26.46,26.27,26.3,56100.0,25.8802,25.9095,25.7235,25.7529,56100.0
2008-01-25 14:00:00,26.29,26.56,26.25,26.35,50700.0,25.7431,26.0075,25.7039,25.8018,50700.0
2008-01-25 14:30:00,26.37,26.52,26.26,26.39,38500.0,25.8214,25.9683,25.7137,25.841,38500.0
2008-01-25 15:00:00,26.38,26.46,26.28,26.34,53100.0,25.8312,25.9095,25.7333,25.792,53100.0
2008-01-25 15:30:00,26.35,26.53,26.27,26.45,125900.0,25.8018,25.9781,25.7235,25.8997,125900.0
2008-01-28 09:30:00,26.59,26.67,26.0,26.51,100700.0,26.0368,26.1152,25.4591,25.9585,100700.0
2008-01-28 10:00:00,26.53,26.81,26.3,26.81,23400.0,25.9781,26.2522,25.7529,26.2522,23400.0
2008-01-28 10:30:00,26.79,26.8,26.47,26.73,48900.0,26.2327,26.2425,25.9193,26.1739,48900.0
2008-01-28 11:00:00,26.75,26.94,26.69,26.94,17600.0,26.1935,26.3795,26.1347,26.3795,17600.0
2008-01-28 11:30:00,26.94,26.96,26.75,26.79,54000.0,26.3795,26.3991,26.1935,26.2327,54000.0
2008-01-28 12:00:00,26.79,26.79,26.56,26.59,25000.0,26.2327,26.2327,26.0075,26.0368,25000.0
2008-01-28 12:30:00,26.61,26.68,26.5,26.53,33500.0,26.0564,26.125,25.9487,25.9781,33500.0
2008-01-28 13:00:00,26.55,26.66,26.54,26.61,33900.0,25.9977,26.1054,25.9879,26.0564,33900.0
2008-01-28 13:30:00,26.64,26.74,26.45,26.6,53400.0,26.0858,26.1837,25.8997,26.0466,53400.0
2008-01-28 14:00:00,26.62,26.68,26.52,26.57,99700.0,26.0662,26.125,25.9683,26.0172,99700.0
2008-01-28 14:30:00,26.57,26.67,26.52,26.57,62800.0,26.0172,26.1152,25.9683,26.0172,62800.0
2008-01-28 15:00:00,26.55,26.6,26.38,26.4,67500.0,25.9977,26.0466,25.8312,25.8508,67500.0
2008-01-28 15:30:00,26.4,26.52,26.34,26.52,141600.0,25.8508,25.9683,25.792,25.9683,141600.0
2008-01-29 09:30:00,26.8,27.27,26.67,27.21,68800.0,26.2425,26.7027,26.1152,26.6439,68800.0
2008-01-29 10:00:00,27.19,27.68,27.11,27.44,158800.0,26.6243,27.1042,26.546,26.8691,158800.0
2008-01-29 10:30:00,27.38,27.48,27.19,27.33,81400.0,26.8104,26.9083,26.6243,26.7614,81400.0
2008-01-29 11:00:00,27.33,27.57,27.3,27.45,63000.0,26.7614,26.9964,26.7321,26.8789,63000.0
2008-01-29 11:30:00,27.45,27.45,27.34,27.36,17700.0,26.8789,26.8789,26.7712,26.7908,17700.0
2008-01-29 12:00:00,27.36,27.41,27.23,27.26,33600.0,26.7908,26.8398,26.6635,26.6929,33600.0
2008-01-29 12:30:00,27.26,27.32,27.23,27.27,20200.0,26.6929,26.7516,26.6635,26.7027,20200.0
2008-01-29 13:00:00,27.27,27.47,27.25,27.39,79200.0,26.7027,26.8985,26.6831,26.8202,79200.0
2008-01-29 13:30:00,27.4,27.59,27.38,27.51,50500.0,26.83,27.016,26.8104,26.9377,50500.0
2008-01-29 14:00:00,27.5,27.59,27.32,27.35,41000.0,26.9279,27.016,26.7516,26.781,41000.0
2008-01-29 14:30:00,27.36,27.44,27.27,27.28,68100.0,26.7908,26.8691,26.7027,26.7125,68100.0
2008-01-29 15:00:00,27.28,27.35,27.12,27.12,50300.0,26.7125,26.781,26.5558,26.5558,50300.0
2008-01-29 15:30:00,27.1,27.14,26.98,27.13,166800.0,26.5362,26.5754,26.4187,26.5656,166800.0
2008-01-30 09:30:00,27.01,27.83,26.97,27.77,65300.0,26.4481,27.251,26.4089,27.1923,65300.0
2008-01-30 10:00:00,27.76,27.94,27.63,27.9,52100.0,27.1825,27.3587,27.0552,27.3196,52100.0
2008-01-30 10:30:00,27.84,28.24,27.77,28.24,61100.0,27.2608,27.6525,27.1923,27.6525,61100.0
2008-01-30 11:00:00,28.24,28.41,28.09,28.11,74100.0,27.6525,27.819,27.5056,27.5252,74100.0
2008-01-30 11:30:00,28.09,28.1,27.95,28.01,27200.0,27.5056,27.5154,27.3685,27.4273,27200.0
2008-01-30 12:00:00,27.98,28.02,27.9,28.0,58000.0,27.3979,27.4371,27.3196,27.4175,58000.0
2008-01-30 12:30:00,27.99,28.04,27.94,27.98,31200.0,27.4077,27.4567,27.3587,27.3979,31200.0
2008-01-30 13:00:00,27.98,28.05,27.69,27.73,61200.0,27.3979,27.4665,27.1139,27.1531,61200.0
2008-01-30 13:30:00,27.7,27.75,27.25,27.25,48600.0,27.1237,27.1727,26.6831,26.6831,48600.0
2008-01-30 14:00:00,27.3,27.74,27.25,27.65,77300.0,26.7321,27.1629,26.6831,27.0748,77300.0
2008-01-30 14:30:00,27.65,27.82,27.29,27.78,95300.0,27.0748,27.2412,26.7223,27.2021,95300.0
2008-01-30 15:00:00,27.77,28.09,27.66,27.78,95800.0,27.1923,27.5056,27.0846,27.2021,95800.0
2008-01-30 15:30:00,27.79,27.99,27.43,27.63,131500.0,27.2119,27.4077,26.8594,27.0552,131500.0
2008-01-31 09:30:00,27.42,27.42,26.94,27.06,50900.0,26.8496,26.8496,26.3795,26.497,50900.0
2008-01-31 10:00:00,27.05,27.09,26.57,26.86,52200.0,26.4873,26.5264,26.0172,26.3012,52200.0
2008-01-31 10:30:00,26.93,26.94,26.68,26.86,18200.0,26.3698,26.3795,26.125,26.3012,18200.0
2008-01-31 11:00:00,26.9,27.21,26.83,27.18,45800.0,26.3404,26.6439,26.2718,26.6146,45800.0
2008-01-31 11:30:00,27.14,27.51,27.09,27.4,46600.0,26.5754,26.9377,26.5264,26.83,46600.0
2008-01-31 12:00:00,27.38,27.46,27.21,27.4,32900.0,26.8104,26.8887,26.6439,26.83,32900.0
2008-01-31 12:30:00,27.47,27.86,27.45,27.77,67100.0,26.8985,27.2804,26.8789,27.1923,67100.0
2008-01-31 13:00:00,27.76,27.8,27.56,27.63,64900.0,27.1825,27.2217,26.9866,27.0552,64900.0
2008-01-31 13:30:00,27.62,27.73,27.56,27.66,46000.0,27.0454,27.1531,26.9866,27.0846,46000.0
2008-01-31 14:00:00,27.63,27.74,27.56,27.6,114500.0,27.0552,27.1629,26.9866,27.0258,114500.0
2008-01-31 14:30:00,27.6,27.74,27.48,27.53,87600.0,27.0258,27.1629,26.9083,26.9573,87600.0
2008-01-31 15:00:00,27.54,27.65,27.38,27.5,133100.0,26.9671,27.0748,26.8104,26.9279,133100.0
2008-01-31 15:30:00,27.5,27.88,27.14,27.59,228500.0,26.9279,27.3,26.5754,27.016,228500.0
2008-02-01 09:30:00,27.35,28.69,27.35,28.48,147800.0,26.781,28.0931,26.781,27.8875,147800.0
2008-02-01 10:00:00,28.5,28.6,28.22,28.26,110500.0,27.9071,28.005,27.6329,27.6721,110500.0
2008-02-01 10:30:00,28.25,28.28,27.87,27.98,40200.0,27.6623,27.6917,27.2902,27.3979,40200.0
2008-02-01 11:00:00,27.98,28.05,27.95,27.98,50100.0,27.3979,27.4665,27.3685,27.3979,50100.0
2008-02-01 11:30:00,27.98,28.05,27.94,28.0,58600.0,27.3979,27.4665,27.3587,27.4175,58600.0
2008-02-01 12:00:00,28.0,28.01,27.87,27.95,23100.0,27.4175,27.4273,27.2902,27.3685,23100.0
2008-02-01 12:30:00,27.95,28.01,27.85,27.89,22000.0,27.3685,27.4273,27.2706,27.3098,22000.0
2008-02-01 13:00:00,27.89,28.07,27.84,28.03,48600.0,27.3098,27.486,27.2608,27.4469,48600.0
2008-02-01 13:30:00,28.03,28.15,27.99,28.02,41800.0,27.4469,27.5644,27.4077,27.4371,41800.0
2008-02-01 14:00:00,28.02,28.1,27.94,28.07,57500.0,27.4371,27.5154,27.3587,27.486,57500.0
2008-02-01 14:30:00,28.07,28.19,28.0,28.11,47300.0,27.486,27.6035,27.4175,27.5252,47300.0
2008-02-01 15:00:00,28.14,28.29,28.06,28.29,79400.0,27.5546,27.7015,27.4762,27.7015,79400.0
2008-02-01 15:30:00,28.3,28.41,28.22,28.25,56800.0,27.7113,27.819,27.6329,27.6623,56800.0
2008-02-04 09:30:00,28.59,28.59,27.97,28.32,62400.0,27.9952,27.9952,27.3881,27.7308,62400.0
2008-02-04 10:00:00,28.32,28.51,28.21,28.48,75500.0,27.7308,27.9169,27.6231,27.8875,75500.0
2008-02-04 10:30:00,28.49,28.5,28.25,28.39,84800.0,27.8973,27.9071,27.6623,27.7994,84800.0
2008-02-04 11:00:00,28.42,28.46,28.29,28.34,64200.0,27.8288,27.8679,27.7015,27.7504,64200.0
2008-02-04 11:30:00,28.35,28.42,28.33,28.34,30200.0,27.7602,27.8288,27.7406,27.7504,30200.0
2008-02-04 12:00:00,28.32,28.33,28.01,28.02,33300.0,27.7308,27.7406,27.4273,27.4371,33300.0
2008-02-04 12:30:00,28.03,28.08,27.96,28.01,38000.0,27.4469,27.4958,27.3783,27.4273,38000.0
2008-02-04 13:00:00,28.02,28.02,27.75,27.8,53100.0,27.4371,27.4371,27.1727,27.2217,53100.0
2008-02-04 13:30:00,27.78,28.02,27.68,28.0,80600.0,27.2021,27.4371,27.1042,27.4175,80600.0
2008-02-04 14:00:00,28.01,28.16,28.0,28.08,52300.0,27.4273,27.5742,27.4175,27.4958,52300.0
2008-02-04 14:30:00,28.09,28.13,27.99,28.11,74800.0,27.5056,27.5448,27.4077,27.5252,74800.0
2008-02-04 15:00:00,28.12,28.31,28.02,28.3,53800.0,27.535,27.721,27.4371,27.7113,53800.0
2008-02-04 15:30:00,28.31,28.39,28.19,28.35,108500.0,27.721,27.7994,27.6035,27.7602,108500.0
2008-02-05 09:30:00,27.85,27.85,27.45,27.75,32600.0,27.2706,27.2706,26.8789,27.1727,32600.0
2008-02-05 10:00:00,27.8,28.0,27.75,27.96,32200.0,27.2217,27.4175,27.1727,27.3783,32200.0
2008-02-05 10:30:00,27.96,27.98,27.77,27.91,43400.0,27.3783,27.3979,27.1923,27.3294,43400.0
2008-02-05 11:00:00,27.91,27.92,27.78,27.89,20500.0,27.3294,27.3392,27.2021,27.3098,20500.0
2008-02-05 11:30:00,27.89,27.93,27.79,27.85,28100.0,27.3098,27.3489,27.2119,27.2706,28100.0
2008-02-05 12:00:00,27.84,27.88,27.73,27.77,14400.0,27.2608,27.3,27.1531,27.1923,14400.0
2008-02-05 12:30:00,27.77,27.87,27.76,27.81,32800.0,27.1923,27.2902,27.1825,27.2314,32800.0
2008-02-05 13:00:00,27.81,27.84,27.57,27.61,42700.0,27.2314,27.2608,26.9964,27.0356,42700.0
2008-02-05 13:30:00,27.61,27.8,27.6,27.7,41800.0,27.0356,27.2217,27.0258,27.1237,41800.0
2008-02-05 14:00:00,27.69,27.69,27.47,27.61,39900.0,27.1139,27.1139,26.8985,27.0356,39900.0
2008-02-05 14:30:00,27.57,27.62,27.5,27.58,27600.0,26.9964,27.0454,26.9279,27.0062,27600.0
2008-02-05 15:00:00,27.58,27.62,27.5,27.58,27200.0,27.0062,27.0454,26.9279,27.0062,27200.0
2008-02-05 15:30:00,27.58,27.71,27.54,27.7,45800.0,27.0062,27.1335,26.9671,27.1237,45800.0
2008-02-06 09:30:00,27.63,27.68,27.38,27.62,64300.0,27.0552,27.1042,26.8104,27.0454,64300.0
2008-02-06 10:00:00,27.63,27.87,27.5,27.5,36600.0,27.0552,27.2902,26.9279,26.9279,36600.0
2008-02-06 10:30:00,27.5,27.53,27.28,27.5,130700.0,26.9279,26.9573,26.7125,26.9279,130700.0
2008-02-06 11:00:00,27.5,27.58,27.46,27.55,44200.0,26.9279,27.0062,26.8887,26.9769,44200.0
2008-02-06 11:30:00,27.57,27.76,27.52,27.63,30400.0,26.9964,27.1825,26.9475,27.0552,30400.0
2008-02-06 12:00:00,27.63,27.74,27.52,27.55,61600.0,27.0552,27.1629,26.9475,26.9769,61600.0
2008-02-06 12:30:00,27.53,27.59,27.48,27.55,23700.0,26.9573,27.016,26.9083,26.9769,23700.0
2008-02-06 13:00:00,27.55,27.77,27.54,27.76,25400.0,26.9769,27.1923,26.9671,27.1825,25400.0
2008-02-06 13:30:00,27.76,27.86,27.64,27.72,116000.0,27.1825,27.2804,27.065,27.1433,116000.0
2008-02-06 14:00:00,27.7,27.77,27.38,27.47,120200.0,27.1237,27.1923,26.8104,26.8985,120200.0
2008-02-06 14:30:00,27.46,27.81,27.46,27.76,93700.0,26.8887,27.2314,26.8887,27.1825,93700.0
2008-02-06 15:00:00,27.74,27.88,27.47,27.57,95200.0,27.1629,27.3,26.8985,26.9964,95200.0
2008-02-06 15:30:00,27.59,27.66,26.79,27.15,160900.0,27.016,27.0846,26.2327,26.5852,160900.0
2008-02-07 09:30:00,26.29,26.29,24.28,25.07,427100.0,25.7431,25.7431,23.7749,24.5484,427100.0
2008-02-07 10:00:00,25.07,25.1,24.46,24.6,454500.0,24.5484,24.5778,23.9511,24.0882,454500.0
2008-02-07 10:30:00,24.6,24.81,24.0,24.29,832900.0,24.0882,24.2939,23.5007,23.7847,832900.0
2008-02-07 11:00:00,24.29,24.85,24.16,24.52,1027200.0,23.7847,24.333,23.6574,24.0099,1027200.0
2008-02-07 11:30:00,24.51,24.52,24.17,24.34,351100.0,24.0001,24.0099,23.6672,23.8336,351100.0
2008-02-07 12:00:00,24.35,24.38,24.18,24.28,393300.0,23.8434,23.8728,23.677,23.7749,393300.0
2008-02-07 12:30:00,24.29,24.36,24.19,24.24,293000.0,23.7847,23.8532,23.6868,23.7357,293000.0
2008-02-07 13:00:00,24.23,24.23,23.79,23.9,346200.0,23.7259,23.7259,23.2951,23.4028,346200.0
2008-02-07 13:30:00,23.9,24.05,23.66,24.04,210600.0,23.4028,23.5497,23.1678,23.5399,210600.0
2008-02-07 14:00:00,24.05,24.15,23.94,24.02,2115600.0,23.5497,23.6476,23.442,23.5203,2115600.0
2008-02-07 14:30:00,24.03,24.31,23.89,24.25,509600.0,23.5301,23.8043,23.393,23.7455,509600.0
2008-02-07 15:00:00,24.25,24.44,24.06,24.21,851100.0,23.7455,23.9316,23.5595,23.7063,851100.0
2008-02-07 15:30:00,24.19,24.6,24.0,24.5,1098800.0,23.6868,24.0882,23.5007,23.9903,1098800.0
2008-02-08 09:30:00,24.26,25.29,24.01,24.59,361500.0,23.7553,24.7639,23.5105,24.0784,361500.0
2008-02-08 10:00:00,24.59,24.59,24.27,24.38,183900.0,24.0784,24.0784,23.7651,23.8728,183900.0
2008-02-08 10:30:00,24.38,24.39,24.22,24.27,159400.0,23.8728,23.8826,23.7161,23.7651,159400.0
2008-02-08 11:00:00,24.25,24.27,23.63,23.74,249200.0,23.7455,23.7651,23.1384,23.2461,249200.0
2008-02-08 11:30:00,23.74,23.81,23.15,23.25,143800.0,23.2461,23.3147,22.6684,22.7663,143800.0
2008-02-08 12:00:00,23.25,23.8,23.08,23.8,230700.0,22.7663,23.3049,22.5998,23.3049,230700.0
2008-02-08 12:30:00,23.81,24.22,23.75,24.01,296700.0,23.3147,23.7161,23.2559,23.5105,296700.0
2008-02-08 13:00:00,24.0,24.01,23.89,23.94,97800.0,23.5007,23.5105,23.393,23.442,97800.0
2008-02-08 13:30:00,23.92,23.95,23.8,23.92,142300.0,23.4224,23.4517,23.3049,23.4224,142300.0
2008-02-08 14:00:00,23.91,24.08,23.9,24.06,268100.0,23.4126,23.579,23.4028,23.5595,268100.0
2008-02-08 14:30:00,24.03,24.08,24.0,24.0,86300.0,23.5301,23.579,23.5007,23.5007,86300.0
2008-02-08 15:00:00,24.0,24.23,23.97,24.15,216300.0,23.5007,23.7259,23.4713,23.6476,216300.0
2008-02-08 15:30:00,24.15,24.33,24.15,24.25,312000.0,23.6476,23.8238,23.6476,23.7455,312000.0
2008-02-11 09:30:00,24.88,24.88,24.7,24.79,204900.0,24.3624,24.3624,24.1861,24.2743,204900.0
2008-02-11 10:00:00,24.79,24.94,24.38,24.45,159700.0,24.2743,24.4212,23.8728,23.9413,159700.0
2008-02-11 10:30:00,24.45,24.57,24.28,24.5,231000.0,23.9413,24.0589,23.7749,23.9903,231000.0
2008-02-11 11:00:00,24.51,24.61,24.35,24.43,64800.0,24.0001,24.098,23.8434,23.9218,64800.0
2008-02-11 11:30:00,24.45,24.45,24.23,24.3,54700.0,23.9413,23.9413,23.7259,23.7945,54700.0
2008-02-11 12:00:00,24.31,24.39,24.3,24.32,54300.0,23.8043,23.8826,23.7945,23.8141,54300.0
2008-02-11 12:30:00,24.33,24.56,24.32,24.5,60700.0,23.8238,24.0491,23.8141,23.9903,60700.0
2008-02-11 13:00:00,24.5,24.58,24.5,24.53,75400.0,23.9903,24.0686,23.9903,24.0197,75400.0
2008-02-11 13:30:00,24.53,24.69,24.5,24.66,121600.0,24.0197,24.1764,23.9903,24.147,121600.0
2008-02-11 14:00:00,24.69,24.72,24.63,24.63,74600.0,24.1764,24.2057,24.1176,24.1176,74600.0
2008-02-11 14:30:00,24.63,24.64,24.45,24.55,118600.0,24.1176,24.1274,23.9413,24.0393,118600.0
2008-02-11 15:00:00,24.55,24.8,24.55,24.64,164100.0,24.0393,24.2841,24.0393,24.1274,164100.0
2008-02-11 15:30:00,24.64,24.86,24.58,24.72,262600.0,24.1274,24.3428,24.0686,24.2057,262600.0
2008-02-12 09:30:00,24.84,25.49,24.84,25.44,112400.0,24.3232,24.9597,24.3232,24.9108,112400.0
2008-02-12 10:00:00,25.45,25.71,25.35,25.68,168000.0,24.9205,25.1751,24.8226,25.1458,168000.0
2008-02-12 10:30:00,25.68,25.93,25.49,25.9,131900.0,25.1458,25.3906,24.9597,25.3612,131900.0
2008-02-12 11:00:00,25.9,26.27,25.89,26.25,140000.0,25.3612,25.7235,25.3514,25.7039,140000.0
2008-02-12 11:30:00,26.27,26.33,26.18,26.26,149600.0,25.7235,25.7822,25.6354,25.7137,149600.0
2008-02-12 12:00:00,26.26,26.31,26.19,26.21,98800.0,25.7137,25.7627,25.6451,25.6647,98800.0
2008-02-12 12:30:00,26.21,26.32,26.17,26.22,101100.0,25.6647,25.7724,25.6256,25.6745,101100.0
2008-02-12 13:00:00,26.22,26.68,26.21,26.68,104000.0,25.6745,26.125,25.6647,26.125,104000.0
2008-02-12 13:30:00,26.68,26.7,26.47,26.62,117600.0,26.125,26.1445,25.9193,26.0662,117600.0
2008-02-12 14:00:00,26.61,26.67,26.4,26.55,98500.0,26.0564,26.1152,25.8508,25.9977,98500.0
2008-02-12 14:30:00,26.56,26.58,26.12,26.14,78600.0,26.0075,26.027,25.5766,25.5962,78600.0
2008-02-12 15:00:00,26.14,26.31,25.84,25.97,1010800.0,25.5962,25.7627,25.3024,25.4297,1010800.0
2008-02-12 15:30:00,25.97,26.0,25.8,25.93,209300.0,25.4297,25.4591,25.2633,25.3906,209300.0
2008-02-13 09:30:00,26.41,27.42,26.27,27.19,336700.0,25.8606,26.8496,25.7235,26.6243,336700.0
2008-02-13 10:00:00,27.22,27.23,26.8,26.91,121000.0,26.6537,26.6635,26.2425,26.3502,121000.0
2008-02-13 10:30:00,26.91,26.94,26.77,26.89,187300.0,26.3502,26.3795,26.2131,26.3306,187300.0
2008-02-13 11:00:00,26.87,27.48,26.82,26.95,238300.0,26.311,26.9083,26.262,26.3893,238300.0
2008-02-13 11:30:00,26.97,26.99,26.61,26.72,244400.0,26.4089,26.4285,26.0564,26.1641,244400.0
2008-02-13 12:00:00,26.71,26.85,26.7,26.83,129400.0,26.1543,26.2914,26.1445,26.2718,129400.0
2008-02-13 12:30:00,26.83,26.88,26.8,26.86,68700.0,26.2718,26.3208,26.2425,26.3012,68700.0
2008-02-13 13:00:00,26.85,27.34,26.84,27.01,94000.0,26.2914,26.7712,26.2816,26.4481,94000.0
2008-02-13 13:30:00,27.0,27.02,26.94,27.0,71500.0,26.4383,26.4579,26.3795,26.4383,71500.0
2008-02-13 14:00:00,27.0,27.34,26.98,27.03,112300.0,26.4383,26.7712,26.4187,26.4677,112300.0
2008-02-13 14:30:00,27.03,27.32,27.0,27.32,100300.0,26.4677,26.7516,26.4383,26.7516,100300.0
2008-02-13 15:00:00,27.31,27.31,27.0,27.3,172800.0,26.7418,26.7418,26.4383,26.7321,172800.0
2008-02-13 15:30:00,27.28,27.4,27.15,27.24,314300.0,26.7125,26.83,26.5852,26.6733,314300.0
2008-02-14 09:30:00,27.26,27.45,26.9,27.27,88000.0,26.6929,26.8789,26.3404,26.7027,88000.0
2008-02-14 10:00:00,27.32,27.68,27.19,27.29,105600.0,26.7516,27.1042,26.6243,26.7223,105600.0
2008-02-14 10:30:00,27.28,27.48,27.17,27.42,138100.0,26.7125,26.9083,26.6048,26.8496,138100.0
2008-02-14 11:00:00,27.4,27.4,27.18,27.3,196100.0,26.83,26.83,26.6146,26.7321,196100.0
2008-02-14 11:30:00,27.29,27.33,27.19,27.25,111000.0,26.7223,26.7614,26.6243,26.6831,111000.0
2008-02-14 12:00:00,27.25,27.51,27.19,27.5,104200.0,26.6831,26.9377,26.6243,26.9279,104200.0
2008-02-14 12:30:00,27.48,27.48,27.26,27.31,52900.0,26.9083,26.9083,26.6929,26.7418,52900.0
2008-02-14 13:00:00,27.3,27.45,27.18,27.34,174900.0,26.7321,26.8789,26.6146,26.7712,174900.0
2008-02-14 13:30:00,27.35,27.44,27.22,27.36,106300.0,26.781,26.8691,26.6537,26.7908,106300.0
2008-02-14 14:00:00,27.35,27.43,27.24,27.35,48400.0,26.781,26.8594,26.6733,26.781,48400.0
2008-02-14 14:30:00,27.34,27.48,27.29,27.44,113900.0,26.7712,26.9083,26.7223,26.8691,113900.0
2008-02-14 15:00:00,27.44,27.44,27.25,27.4,90500.0,26.8691,26.8691,26.6831,26.83,90500.0
2008-02-14 15:30:00,27.39,27.48,27.26,27.39,163300.0,26.8202,26.9083,26.6929,26.8202,163300.0
2008-02-15 09:30:00,27.39,27.59,27.04,27.51,91800.0,26.8202,27.016,26.4775,26.9377,91800.0
2008-02-15 10:00:00,27.47,27.55,27.22,27.52,105400.0,26.8985,26.9769,26.6537,26.9475,105400.0
2008-02-15 10:30:00,27.52,27.53,27.5,27.5,216000.0,26.9475,26.9573,26.9279,26.9279,216000.0
2008-02-15 11:00:00,27.5,27.58,27.4,27.5,332200.0,26.9279,27.0062,26.83,26.9279,332200.0
2008-02-15 11:30:00,27.5,27.52,27.25,27.25,72800.0,26.9279,26.9475,26.6831,26.6831,72800.0
2008-02-15 12:00:00,27.26,27.34,27.11,27.29,139700.0,26.6929,26.7712,26.546,26.7223,139700.0
2008-02-15 12:30:00,27.3,27.35,27.24,27.35,104300.0,26.7321,26.781,26.6733,26.781,104300.0
2008-02-15 13:00:00,27.35,27.41,27.3,27.37,69100.0,26.781,26.8398,26.7321,26.8006,69100.0
2008-02-15 13:30:00,27.39,27.54,27.37,27.48,41700.0,26.8202,26.9671,26.8006,26.9083,41700.0
2008-02-15 14:00:00,27.49,27.54,27.42,27.46,512000.0,26.9181,26.9671,26.8496,26.8887,512000.0
2008-02-15 14:30:00,27.46,27.52,27.37,27.5,277600.0,26.8887,26.9475,26.8006,26.9279,277600.0
2008-02-15 15:00:00,27.49,27.56,27.48,27.51,220300.0,26.9181,26.9866,26.9083,26.9377,220300.0
2008-02-15 15:30:00,27.51,27.6,27.48,27.51,220400.0,26.9377,27.0258,26.9083,26.9377,220400.0
2008-02-19 09:30:00,28.16,28.5,27.81,28.46,365000.0,27.5742,27.9071,27.2314,27.8679,365000.0
2008-02-19 10:00:00,28.49,28.57,28.36,28.5,153700.0,27.8973,27.9756,27.77,27.9071,153700.0
2008-02-19 10:30:00,28.49,28.53,28.32,28.38,199600.0,27.8973,27.9365,27.7308,27.7896,199600.0
2008-02-19 11:00:00,28.38,28.45,28.14,28.34,148800.0,27.7896,27.8581,27.5546,27.7504,148800.0
2008-02-19 11:30:00,28.34,28.6,28.31,28.52,148400.0,27.7504,28.005,27.721,27.9267,148400.0
2008-02-19 12:00:00,28.56,28.7,28.46,28.56,113700.0,27.9658,28.1029,27.8679,27.9658,113700.0
2008-02-19 12:30:00,28.51,28.52,28.34,28.4,34000.0,27.9169,27.9267,27.7504,27.8092,34000.0
2008-02-19 13:00:00,28.38,28.8,28.35,28.78,46100.0,27.7896,28.2009,27.7602,28.1813,46100.0
2008-02-19 13:30:00,28.77,28.9,28.62,28.85,120700.0,28.1715,28.2988,28.0246,28.2498,120700.0
2008-02-19 14:00:00,28.88,28.94,28.7,28.87,123900.0,28.2792,28.3379,28.1029,28.2694,123900.0
2008-02-19 14:30:00,28.84,28.95,28.56,28.68,217700.0,28.24,28.3477,27.9658,28.0833,217700.0
2008-02-19 15:00:00,28.64,28.69,28.35,28.52,153100.0,28.0442,28.0931,27.7602,27.9267,153100.0
2008-02-19 15:30:00,28.5,28.74,28.37,28.71,159000.0,27.9071,28.1421,27.7798,28.1127,159000.0
2008-02-20 09:30:00,28.14,28.38,28.03,28.2,279400.0,27.5546,27.7896,27.4469,27.6133,279400.0
2008-02-20 10:00:00,28.18,28.25,28.0,28.06,209800.0,27.5937,27.6623,27.4175,27.4762,209800.0
2008-02-20 10:30:00,28.04,28.15,28.04,28.11,77700.0,27.4567,27.5644,27.4567,27.5252,77700.0
2008-02-20 11:00:00,28.1,28.21,28.0,28.02,207200.0,27.5154,27.6231,27.4175,27.4371,207200.0
2008-02-20 11:30:00,28.02,28.11,27.82,27.93,293600.0,27.4371,27.5252,27.2412,27.3489,293600.0
2008-02-20 12:00:00,27.92,28.19,27.89,28.1,116000.0,27.3392,27.6035,27.3098,27.5154,116000.0
2008-02-20 12:30:00,28.1,28.25,28.0,28.1,96100.0,27.5154,27.6623,27.4175,27.5154,96100.0
2008-02-20 13:00:00,28.1,28.51,28.07,28.3,97200.0,27.5154,27.9169,27.486,27.7113,97200.0
2008-02-20 13:30:00,28.29,28.33,28.19,28.3,100200.0,27.7015,27.7406,27.6035,27.7113,100200.0
2008-02-20 14:00:00,28.3,28.37,28.19,28.32,173100.0,27.7113,27.7798,27.6035,27.7308,173100.0
2008-02-20 14:30:00,28.35,28.39,28.22,28.29,197700.0,27.7602,27.7994,27.6329,27.7015,197700.0
2008-02-20 15:00:00,28.29,28.35,28.29,28.35,115900.0,27.7015,27.7602,27.7015,27.7602,115900.0
2008-02-20 15:30:00,28.34,28.4,28.31,28.33,270300.0,27.7504,27.8092,27.721,27.7406,270300.0
2008-02-21 09:30:00,28.26,28.62,28.06,28.62,30700.0,27.6721,28.0246,27.4762,28.0246,30700.0
2008-02-21 10:00:00,28.54,28.58,28.19,28.37,32000.0,27.9463,27.9854,27.6035,27.7798,32000.0
2008-02-21 10:30:00,28.37,28.4,28.16,28.27,73900.0,27.7798,27.8092,27.5742,27.6819,73900.0
2008-02-21 11:00:00,28.26,28.37,28.2,28.2,74300.0,27.6721,27.7798,27.6133,27.6133,74300.0
2008-02-21 11:30:00,28.17,28.23,27.92,27.97,145500.0,27.584,27.6427,27.3392,27.3881,145500.0
2008-02-21 12:00:00,27.97,28.0,27.86,27.95,54600.0,27.3881,27.4175,27.2804,27.3685,54600.0
2008-02-21 12:30:00,27.94,27.94,27.71,27.8,51800.0,27.3587,27.3587,27.1335,27.2217,51800.0
2008-02-21 13:00:00,27.81,27.92,27.68,27.74,33600.0,27.2314,27.3392,27.1042,27.1629,33600.0
2008-02-21 13:30:00,27.77,28.0,27.72,27.94,52000.0,27.1923,27.4175,27.1433,27.3587,52000.0
2008-02-21 14:00:00,27.94,28.06,27.9,27.98,253400.0,27.3587,27.4762,27.3196,27.3979,253400.0
2008-02-21 14:30:00,27.99,28.08,27.9,27.99,92900.0,27.4077,27.4958,27.3196,27.4077,92900.0
2008-02-21 15:00:00,27.98,28.03,27.83,28.01,93400.0,27.3979,27.4469,27.251,27.4273,93400.0
2008-02-21 15:30:00,27.99,28.01,27.66,27.81,168900.0,27.4077,27.4273,27.0846,27.2314,168900.0
2008-02-22 09:30:00,27.93,28.0,27.59,27.95,46800.0,27.3489,27.4175,27.016,27.3685,46800.0
2008-02-22 10:00:00,27.98,27.98,27.86,27.94,19900.0,27.3979,27.3979,27.2804,27.3587,19900.0
2008-02-22 10:30:00,27.92,27.99,27.6,27.8,146600.0,27.3392,27.4077,27.0258,27.2217,146600.0
2008-02-22 11:00:00,27.79,27.82,27.48,27.52,32700.0,27.2119,27.2412,26.9083,26.9475,32700.0
2008-02-22 11:30:00,27.52,27.54,27.45,27.45,23500.0,26.9475,26.9671,26.8789,26.8789,23500.0
2008-02-22 12:00:00,27.45,27.5,27.41,27.48,43700.0,26.8789,26.9279,26.8398,26.9083,43700.0
2008-02-22 12:30:00,27.49,27.55,27.42,27.47,148600.0,26.9181,26.9769,26.8496,26.8985,148600.0
2008-02-22 13:00:00,27.47,27.5,27.33,27.34,28400.0,26.8985,26.9279,26.7614,26.7712,28400.0
2008-02-22 13:30:00,27.35,27.35,27.22,27.22,24000.0,26.781,26.781,26.6537,26.6537,24000.0
2008-02-22 14:00:00,27.2,27.28,27.13,27.26,33400.0,26.6341,26.7125,26.5656,26.6929,33400.0
2008-02-22 14:30:00,27.25,27.52,27.24,27.52,58500.0,26.6831,26.9475,26.6733,26.9475,58500.0
2008-02-22 15:00:00,27.51,27.55,27.38,27.5,88400.0,26.9377,26.9769,26.8104,26.9279,88400.0
2008-02-22 15:30:00,27.5,28.03,27.49,27.99,91600.0,26.9279,27.4469,26.9181,27.4077,91600.0
2008-02-25 09:30:00,28.04,28.41,27.91,27.96,16500.0,27.4567,27.819,27.3294,27.3783,16500.0
2008-02-25 10:00:00,27.99,28.32,27.97,28.3,20700.0,27.4077,27.7308,27.3881,27.7113,20700.0
2008-02-25 10:30:00,28.3,28.88,28.29,28.79,123600.0,27.7113,28.2792,27.7015,28.1911,123600.0
2008-02-25 11:00:00,28.77,28.77,28.35,28.41,57800.0,28.1715,28.1715,27.7602,27.819,57800.0
2008-02-25 11:30:00,28.41,28.43,28.19,28.19,92400.0,27.819,27.8385,27.6035,27.6035,92400.0
2008-02-25 12:00:00,28.2,28.3,28.2,28.27,46400.0,27.6133,27.7113,27.6133,27.6819,46400.0
2008-02-25 12:30:00,28.27,28.27,28.13,28.21,38000.0,27.6819,27.6819,27.5448,27.6231,38000.0
2008-02-25 13:00:00,28.22,28.3,28.13,28.14,35400.0,27.6329,27.7113,27.5448,27.5546,35400.0
2008-02-25 13:30:00,28.14,28.25,28.06,28.16,33700.0,27.5546,27.6623,27.4762,27.5742,33700.0
2008-02-25 14:00:00,28.14,28.56,28.1,28.53,97100.0,27.5546,27.9658,27.5154,27.9365,97100.0
2008-02-25 14:30:00,28.53,28.56,28.21,28.22,74400.0,27.9365,27.9658,27.6231,27.6329,74400.0
2008-02-25 15:00:00,28.23,28.61,28.21,28.59,70000.0,27.6427,28.0148,27.6231,27.9952,70000.0
2008-02-25 15:30:00,28.6,28.69,28.5,28.59,103600.0,28.005,28.0931,27.9071,27.9952,103600.0
2008-02-26 09:30:00,28.57,28.9,28.46,28.46,42700.0,27.9756,28.2988,27.8679,27.8679,42700.0
2008-02-26 10:00:00,28.44,28.46,28.12,28.2,77100.0,27.8483,27.8679,27.535,27.6133,77100.0
2008-02-26 10:30:00,28.19,28.27,27.99,28.1,70800.0,27.6035,27.6819,27.4077,27.5154,70800.0
2008-02-26 11:00:00,28.13,28.27,28.12,28.22,17600.0,27.5448,27.6819,27.535,27.6329,17600.0
2008-02-26 11:30:00,28.22,28.32,28.08,28.26,80300.0,27.6329,27.7308,27.4958,27.6721,80300.0
2008-02-26 12:00:00,28.26,28.46,28.25,28.43,36900.0,27.6721,27.8679,27.6623,27.8385,36900.0
2008-02-26 12:30:00,28.46,28.6,28.44,28.56,24800.0,27.8679,28.005,27.8483,27.9658,24800.0
2008-02-26 13:00:00,28.59,28.79,28.59,28.7,60400.0,27.9952,28.1911,27.9952,28.1029,60400.0
2008-02-26 13:30:00,28.7,28.71,28.41,28.43,84400.0,28.1029,28.1127,27.819,27.8385,84400.0
2008-02-26 14:00:00,28.42,28.5,28.39,28.47,37900.0,27.8288,27.9071,27.7994,27.8777,37900.0
2008-02-26 14:30:00,28.45,28.62,28.42,28.62,66600.0,27.8581,28.0246,27.8288,28.0246,66600.0
2008-02-26 15:00:00,28.62,28.63,28.44,28.56,74500.0,28.0246,28.0344,27.8483,27.9658,74500.0
2008-02-26 15:30:00,28.57,28.61,28.33,28.4,187200.0,27.9756,28.0148,27.7406,27.8092,187200.0
2008-02-27 09:30:00,28.15,28.2,27.61,27.72,71700.0,27.5644,27.6133,27.0356,27.1433,71700.0
2008-02-27 10:00:00,27.68,28.04,27.68,27.91,74900.0,27.1042,27.4567,27.1042,27.3294,74900.0
2008-02-27 10:30:00,27.91,28.02,27.91,27.97,62400.0,27.3294,27.4371,27.3294,27.3881,62400.0
2008-02-27 11:00:00,27.98,28.05,27.79,27.88,45700.0,27.3979,27.4665,27.2119,27.3,45700.0
2008-02-27 11:30:00,27.88,27.99,27.87,27.97,86000.0,27.3,27.4077,27.2902,27.3881,86000.0
2008-02-27 12:00:00,27.98,28.02,27.85,27.9,37000.0,27.3979,27.4371,27.2706,27.3196,37000.0
2008-02-27 12:30:00,27.89,27.93,27.85,27.9,55300.0,27.3098,27.3489,27.2706,27.3196,55300.0
2008-02-27 13:00:00,27.89,27.9,27.8,27.89,30300.0,27.3098,27.3196,27.2217,27.3098,30300.0
2008-02-27 13:30:00,27.9,27.9,27.65,27.71,32000.0,27.3196,27.3196,27.0748,27.1335,32000.0
2008-02-27 14:00:00,27.72,27.73,27.25,27.44,101600.0,27.1433,27.1531,26.6831,26.8691,101600.0
2008-02-27 14:30:00,27.45,27.55,27.41,27.51,50200.0,26.8789,26.9769,26.8398,26.9377,50200.0
2008-02-27 15:00:00,27.53,27.55,27.38,27.54,75500.0,26.9573,26.9769,26.8104,26.9671,75500.0
2008-02-27 15:30:00,27.55,27.65,27.29,27.34,162400.0,26.9769,27.0748,26.7223,26.7712,162400.0
2008-02-28 09:30:00,27.36,28.11,27.33,27.7,97400.0,26.7908,27.5252,26.7614,27.1237,97400.0
2008-02-28 10:00:00,27.69,27.74,27.55,27.63,77400.0,27.1139,27.1629,26.9769,27.0552,77400.0
2008-02-28 10:30:00,27.63,27.75,27.6,27.66,114200.0,27.0552,27.1727,27.0258,27.0846,114200.0
2008-02-28 11:00:00,27.67,27.79,27.64,27.79,82300.0,27.0944,27.2119,27.065,27.2119,82300.0
2008-02-28 11:30:00,27.78,27.78,27.64,27.72,48800.0,27.2021,27.2021,27.065,27.1433,48800.0
2008-02-28 12:00:00,27.72,27.78,27.66,27.74,37100.0,27.1433,27.2021,27.0846,27.1629,37100.0
2008-02-28 12:30:00,27.74,27.77,27.67,27.69,44300.0,27.1629,27.1923,27.0944,27.1139,44300.0
2008-02-28 13:00:00,27.67,27.75,27.64,27.67,80800.0,27.0944,27.1727,27.065,27.0944,80800.0
2008-02-28 13:30:00,27.67,27.83,27.66,27.73,57200.0,27.0944,27.251,27.0846,27.1531,57200.0
2008-02-28 14:00:00,27.72,27.83,27.68,27.73,86200.0,27.1433,27.251,27.1042,27.1531,86200.0
2008-02-28 14:30:00,27.73,28.07,27.68,28.04,80600.0,27.1531,27.486,27.1042,27.4567,80600.0
2008-02-28 15:00:00,28.03,28.19,27.99,28.11,119700.0,27.4469,27.6035,27.4077,27.5252,119700.0
2008-02-28 15:30:00,28.1,28.22,28.03,28.15,163400.0,27.5154,27.6329,27.4469,27.5644,163400.0
2008-02-29 09:30:00,27.68,27.85,27.23,27.51,22300.0,27.1042,27.2706,26.6635,26.9377,22300.0
2008-02-29 10:00:00,27.46,27.47,27.14,27.32,23600.0,26.8887,26.8985,26.5754,26.7516,23600.0
2008-02-29 10:30:00,27.29,27.36,27.18,27.18,26400.0,26.7223,26.7908,26.6146,26.6146,26400.0
2008-02-29 11:00:00,27.15,27.19,27.06,27.15,23000.0,26.5852,26.6243,26.497,26.5852,23000.0
2008-02-29 11:30:00,27.15,27.18,27.11,27.12,16300.0,26.5852,26.6146,26.546,26.5558,16300.0
2008-02-29 12:00:00,27.13,27.19,27.07,27.19,14200.0,26.5656,26.6243,26.5068,26.6243,14200.0
2008-02-29 12:30:00,27.2,27.27,27.02,27.04,27200.0,26.6341,26.7027,26.4579,26.4775,27200.0
2008-02-29 13:00:00,27.05,27.13,27.01,27.06,26700.0,26.4873,26.5656,26.4481,26.497,26700.0
2008-02-29 13:30:00,27.06,27.06,26.98,26.99,29400.0,26.497,26.497,26.4187,26.4285,29400.0
2008-02-29 14:00:00,27.0,27.13,26.97,27.07,29000.0,26.4383,26.5656,26.4089,26.5068,29000.0
2008-02-29 14:30:00,27.07,27.17,26.99,27.16,33200.0,26.5068,26.6048,26.4285,26.595,33200.0
2008-02-29 15:00:00,27.16,27.31,27.09,27.28,57200.0,26.595,26.7418,26.5264,26.7125,57200.0
2008-02-29 15:30:00,27.29,27.29,26.9,27.01,59000.0,26.7223,26.7223,26.3404,26.4481,59000.0
2008-03-03 09:30:00,26.43,26.68,26.13,26.52,237300.0,25.8802,26.125,25.5864,25.9683,237300.0
2008-03-03 10:00:00,26.52,26.59,26.31,26.48,149900.0,25.9683,26.0368,25.7627,25.9291,149900.0
2008-03-03 10:30:00,26.5,26.51,26.39,26.42,32800.0,25.9487,25.9585,25.841,25.8704,32800.0
2008-03-03 11:00:00,26.42,26.45,26.33,26.4,77700.0,25.8704,25.8997,25.7822,25.8508,77700.0
2008-03-03 11:30:00,26.41,26.46,26.33,26.37,41700.0,25.8606,25.9095,25.7822,25.8214,41700.0
2008-03-03 12:00:00,26.38,26.57,26.34,26.56,23300.0,25.8312,26.0172,25.792,26.0075,23300.0
2008-03-03 12:30:00,26.55,26.55,26.35,26.37,34100.0,25.9977,25.9977,25.8018,25.8214,34100.0
2008-03-03 13:00:00,26.36,26.52,26.35,26.5,93200.0,25.8116,25.9683,25.8018,25.9487,93200.0
2008-03-03 13:30:00,26.51,26.6,26.48,26.54,54000.0,25.9585,26.0466,25.9291,25.9879,54000.0
2008-03-03 14:00:00,26.53,26.62,26.43,26.52,59500.0,25.9781,26.0662,25.8802,25.9683,59500.0
2008-03-03 14:30:00,26.5,26.54,26.36,26.42,44400.0,25.9487,25.9879,25.8116,25.8704,44400.0
2008-03-03 15:00:00,26.44,26.54,26.44,26.5,62500.0,25.8899,25.9879,25.8899,25.9487,62500.0
2008-03-03 15:30:00,26.49,26.57,26.48,26.55,110700.0,25.9389,26.0172,25.9291,25.9977,110700.0
2008-03-04 09:30:00,26.5,26.61,26.14,26.47,51200.0,25.9487,26.0564,25.5962,25.9193,51200.0
2008-03-04 10:00:00,26.45,26.53,26.39,26.45,32800.0,25.8997,25.9781,25.841,25.8997,32800.0
2008-03-04 10:30:00,26.43,26.5,26.36,26.36,37300.0,25.8802,25.9487,25.8116,25.8116,37300.0
2008-03-04 11:00:00,26.36,26.43,26.15,26.38,37500.0,25.8116,25.8802,25.606,25.8312,37500.0
2008-03-04 11:30:00,26.36,26.36,26.05,26.06,32500.0,25.8116,25.8116,25.5081,25.5179,32500.0
2008-03-04 12:00:00,26.04,26.21,26.04,26.18,38200.0,25.4983,25.6647,25.4983,25.6354,38200.0
2008-03-04 12:30:00,26.15,26.22,25.99,26.0,64800.0,25.606,25.6745,25.4493,25.4591,64800.0
2008-03-04 13:00:00,26.0,26.1,25.88,26.04,53400.0,25.4591,25.557,25.3416,25.4983,53400.0
2008-03-04 13:30:00,26.03,26.1,25.98,26.02,50900.0,25.4885,25.557,25.4395,25.4787,50900.0
2008-03-04 14:00:00,26.0,26.05,25.88,25.94,54000.0,25.4591,25.5081,25.3416,25.4003,54000.0
2008-03-04 14:30:00,25.95,26.03,25.87,25.92,57300.0,25.4101,25.4885,25.3318,25.3808,57300.0
2008-03-04 15:00:00,25.91,26.48,25.88,26.41,109300.0,25.371,25.9291,25.3416,25.8606,109300.0
2008-03-04 15:30:00,26.38,26.52,26.33,26.43,105200.0,25.8312,25.9683,25.7822,25.8802,105200.0
2008-03-05 09:30:00,26.53,26.99,26.53,26.61,54800.0,25.9781,26.4285,25.9781,26.0564,54800.0
2008-03-05 10:00:00,26.64,26.93,26.64,26.7,37000.0,26.0858,26.3698,26.0858,26.1445,37000.0
2008-03-05 10:30:00,26.69,27.01,26.58,26.97,59200.0,26.1347,26.4481,26.027,26.4089,59200.0
2008-03-05 11:00:00,26.94,26.94,26.57,26.63,46100.0,26.3795,26.3795,26.0172,26.076,46100.0
2008-03-05 11:30:00,26.63,26.98,26.63,26.98,54100.0,26.076,26.4187,26.076,26.4187,54100.0
2008-03-05 12:00:00,26.97,27.14,26.97,27.0,45000.0,26.4089,26.5754,26.4089,26.4383,45000.0
2008-03-05 12:30:00,26.99,27.2,26.96,27.14,44000.0,26.4285,26.6341,26.3991,26.5754,44000.0
2008-03-05 13:00:00,27.15,27.15,26.86,26.88,22700.0,26.5852,26.5852,26.3012,26.3208,22700.0
2008-03-05 13:30:00,26.88,26.89,26.79,26.86,35800.0,26.3208,26.3306,26.2327,26.3012,35800.0
2008-03-05 14:00:00,26.85,26.93,26.78,26.89,180600.0,26.2914,26.3698,26.2229,26.3306,180600.0
2008-03-05 14:30:00,26.86,27.03,26.77,26.93,35700.0,26.3012,26.4677,26.2131,26.3698,35700.0
2008-03-05 15:00:00,26.93,27.03,26.86,27.01,47800.0,26.3698,26.4677,26.3012,26.4481,47800.0
2008-03-05 15:30:00,27.02,27.26,27.0,27.16,88900.0,26.4579,26.6929,26.4383,26.595,88900.0
2008-03-06 09:30:00,26.92,27.06,26.65,26.91,46300.0,26.36,26.497,26.0956,26.3502,46300.0
2008-03-06 10:00:00,26.9,26.93,26.71,26.83,67600.0,26.3404,26.3698,26.1543,26.2718,67600.0
2008-03-06 10:30:00,26.87,26.9,26.73,26.73,36400.0,26.311,26.3404,26.1739,26.1739,36400.0
2008-03-06 11:00:00,26.71,26.73,26.5,26.53,49200.0,26.1543,26.1739,25.9487,25.9781,49200.0
2008-03-06 11:30:00,26.52,26.6,26.41,26.43,34600.0,25.9683,26.0466,25.8606,25.8802,34600.0
2008-03-06 12:00:00,26.43,26.43,26.23,26.38,54400.0,25.8802,25.8802,25.6843,25.8312,54400.0
2008-03-06 12:30:00,26.4,26.4,26.22,26.22,25500.0,25.8508,25.8508,25.6745,25.6745,25500.0
2008-03-06 13:00:00,26.22,26.23,26.09,26.11,39400.0,25.6745,25.6843,25.5472,25.5668,39400.0
2008-03-06 13:30:00,26.12,26.12,26.0,26.03,32600.0,25.5766,25.5766,25.4591,25.4885,32600.0
2008-03-06 14:00:00,26.02,26.18,26.02,26.11,42300.0,25.4787,25.6354,25.4787,25.5668,42300.0
2008-03-06 14:30:00,26.1,26.19,26.04,26.15,57200.0,25.557,25.6451,25.4983,25.606,57200.0
2008-03-06 15:00:00,26.15,26.22,26.07,26.2,58000.0,25.606,25.6745,25.5276,25.6549,58000.0
2008-03-06 15:30:00,26.22,26.25,26.08,26.13,78900.0,25.6745,25.7039,25.5374,25.5864,78900.0
2008-03-07 09:30:00,25.5,25.85,25.33,25.78,122800.0,24.9695,25.3122,24.803,25.2437,122800.0
2008-03-07 10:00:00,25.81,25.82,25.46,25.49,88800.0,25.2731,25.2828,24.9303,24.9597,88800.0
2008-03-07 10:30:00,25.47,25.67,25.2,25.21,78500.0,24.9401,25.136,24.6757,24.6855,78500.0
2008-03-07 11:00:00,25.22,25.3,25.15,25.15,89400.0,24.6953,24.7737,24.6268,24.6268,89400.0
2008-03-07 11:30:00,25.15,25.2,24.98,25.06,60600.0,24.6268,24.6757,24.4603,24.5387,60600.0
2008-03-07 12:00:00,25.05,25.13,24.86,25.01,178700.0,24.5289,24.6072,24.3428,24.4897,178700.0
2008-03-07 12:30:00,25.0,25.07,24.92,25.06,109000.0,24.4799,24.5484,24.4016,24.5387,109000.0
2008-03-07 13:00:00,25.06,25.11,25.01,25.07,103300.0,24.5387,24.5876,24.4897,24.5484,103300.0
2008-03-07 13:30:00,25.07,25.07,25.01,25.01,37100.0,24.5484,24.5484,24.4897,24.4897,37100.0
2008-03-07 14:00:00,25.01,25.02,24.85,24.85,196200.0,24.4897,24.4995,24.333,24.333,196200.0
2008-03-07 14:30:00,24.86,24.98,24.67,24.98,105400.0,24.3428,24.4603,24.1568,24.4603,105400.0
2008-03-07 15:00:00,24.97,25.0,24.75,24.86,173400.0,24.4505,24.4799,24.2351,24.3428,173400.0
2008-03-07 15:30:00,24.86,24.98,24.78,24.85,205700.0,24.3428,24.4603,24.2645,24.333,205700.0
2008-03-10 09:30:00,24.8,24.99,24.8,24.9,239800.0,24.2841,24.4701,24.2841,24.382,239800.0
2008-03-10 10:00:00,24.92,25.0,24.8,24.84,202200.0,24.4016,24.4799,24.2841,24.3232,202200.0
2008-03-10 10:30:00,24.85,24.87,24.53,24.77,84500.0,24.333,24.3526,24.0197,24.2547,84500.0
2008-03-10 11:00:00,24.76,24.79,24.61,24.63,52900.0,24.2449,24.2743,24.098,24.1176,52900.0
2008-03-10 11:30:00,24.64,24.64,24.45,24.46,142800.0,24.1274,24.1274,23.9413,23.9511,142800.0
2008-03-10 12:00:00,24.48,24.56,24.24,24.28,86500.0,23.9707,24.0491,23.7357,23.7749,86500.0
2008-03-10 12:30:00,24.28,24.44,24.27,24.44,58200.0,23.7749,23.9316,23.7651,23.9316,58200.0
2008-03-10 13:00:00,24.44,24.45,24.3,24.3,24300.0,23.9316,23.9413,23.7945,23.7945,24300.0
2008-03-10 13:30:00,24.32,24.43,24.27,24.27,41000.0,23.8141,23.9218,23.7651,23.7651,41000.0
2008-03-10 14:00:00,24.28,24.33,24.12,24.13,48100.0,23.7749,23.8238,23.6182,23.628,48100.0
2008-03-10 14:30:00,24.13,24.18,24.03,24.04,67600.0,23.628,23.677,23.5301,23.5399,67600.0
2008-03-10 15:00:00,24.06,24.09,23.91,23.91,106600.0,23.5595,23.5888,23.4126,23.4126,106600.0
2008-03-10 15:30:00,23.93,23.99,23.77,23.85,189400.0,23.4322,23.4909,23.2755,23.3538,189400.0
2008-03-11 09:30:00,24.49,24.49,23.46,23.63,131600.0,23.9805,23.9805,22.9719,23.1384,131600.0
2008-03-11 10:00:00,23.6,23.69,23.22,23.34,197000.0,23.109,23.1972,22.7369,22.8544,197000.0
2008-03-11 10:30:00,23.35,23.36,22.86,23.09,347500.0,22.8642,22.874,22.3844,22.6096,347500.0
2008-03-11 11:00:00,23.1,23.41,23.02,23.28,170100.0,22.6194,22.923,22.5411,22.7957,170100.0
2008-03-11 11:30:00,23.3,23.52,23.22,23.45,211600.0,22.8153,23.0307,22.7369,22.9622,211600.0
2008-03-11 12:00:00,23.47,23.47,23.25,23.3,162500.0,22.9817,22.9817,22.7663,22.8153,162500.0
2008-03-11 12:30:00,23.33,23.42,23.25,23.36,63100.0,22.8446,22.9328,22.7663,22.874,63100.0
2008-03-11 13:00:00,23.37,23.55,23.17,23.47,182400.0,22.8838,23.0601,22.688,22.9817,182400.0
2008-03-11 13:30:00,23.49,23.49,23.4,23.48,46800.0,23.0013,23.0013,22.9132,22.9915,46800.0
2008-03-11 14:00:00,23.48,23.59,23.43,23.49,106900.0,22.9915,23.0992,22.9426,23.0013,106900.0
2008-03-11 14:30:00,23.49,23.8,23.4,23.75,95700.0,23.0013,23.3049,22.9132,23.2559,95700.0
2008-03-11 15:00:00,23.77,24.45,23.72,24.25,290000.0,23.2755,23.9413,23.2265,23.7455,290000.0
2008-03-11 15:30:00,24.23,24.29,23.94,24.0,217000.0,23.7259,23.7847,23.442,23.5007,217000.0
2008-03-12 09:30:00,23.82,24.43,23.53,23.6,54500.0,23.3245,23.9218,23.0405,23.109,54500.0
2008-03-12 10:00:00,23.6,23.67,23.39,23.61,96100.0,23.109,23.1776,22.9034,23.1188,96100.0
2008-03-12 10:30:00,23.6,23.69,23.24,23.27,166400.0,23.109,23.1972,22.7565,22.7859,166400.0
2008-03-12 11:00:00,23.27,23.39,23.17,23.36,101800.0,22.7859,22.9034,22.688,22.874,101800.0
2008-03-12 11:30:00,23.35,23.45,23.1,23.12,85600.0,22.8642,22.9622,22.6194,22.639,85600.0
2008-03-12 12:00:00,23.14,23.15,22.8,22.84,152500.0,22.6586,22.6684,22.3257,22.3648,152500.0
2008-03-12 12:30:00,22.84,22.94,22.81,22.87,86100.0,22.3648,22.4628,22.3355,22.3942,86100.0
2008-03-12 13:00:00,22.85,22.93,22.71,22.75,98800.0,22.3746,22.453,22.2375,22.2767,98800.0
2008-03-12 13:30:00,22.74,22.75,22.34,22.44,197000.0,22.2669,22.2767,21.8752,21.9732,197000.0
2008-03-12 14:00:00,22.42,22.63,22.42,22.6,154900.0,21.9536,22.1592,21.9536,22.1298,154900.0
2008-03-12 14:30:00,22.6,22.72,22.55,22.67,132600.0,22.1298,22.2473,22.0809,22.1984,132600.0
2008-03-12 15:00:00,22.67,23.1,22.66,23.01,355300.0,22.1984,22.6194,22.1886,22.5313,355300.0
2008-03-12 15:30:00,23.0,23.03,22.72,22.82,428100.0,22.5215,22.5509,22.2473,22.3453,428100.0
2008-03-13 09:30:00,22.25,22.5,21.99,22.22,98300.0,21.7871,22.0319,21.5325,21.7577,98300.0
2008-03-13 10:00:00,22.17,22.25,21.97,21.99,170100.0,21.7088,21.7871,21.5129,21.5325,170100.0
2008-03-13 10:30:00,21.99,22.17,21.8,21.84,177700.0,21.5325,21.7088,21.3465,21.3856,177700.0
2008-03-13 11:00:00,21.84,22.19,21.72,21.77,238900.0,21.3856,21.7284,21.2681,21.3171,238900.0
2008-03-13 11:30:00,21.78,22.04,21.75,21.97,378300.0,21.3269,21.5815,21.2975,21.5129,378300.0
2008-03-13 12:00:00,21.96,22.18,21.87,22.04,355400.0,21.5031,21.7186,21.415,21.5815,355400.0
2008-03-13 12:30:00,22.03,22.13,21.97,22.05,110500.0,21.5717,21.6696,21.5129,21.5913,110500.0
2008-03-13 13:00:00,22.05,22.14,21.99,22.06,152500.0,21.5913,21.6794,21.5325,21.6011,152500.0
2008-03-13 13:30:00,22.07,22.11,21.92,22.01,213600.0,21.6109,21.65,21.464,21.5521,213600.0
2008-03-13 14:00:00,21.98,22.09,21.88,21.93,360100.0,21.5227,21.6304,21.4248,21.4738,360100.0
2008-03-13 14:30:00,21.93,22.23,21.92,22.15,362400.0,21.4738,21.7675,21.464,21.6892,362400.0
2008-03-13 15:00:00,22.14,22.38,22.13,22.32,461900.0,21.6794,21.9144,21.6696,21.8557,461900.0
2008-03-13 15:30:00,22.33,22.44,22.19,22.28,249400.0,21.8655,21.9732,21.7284,21.8165,249400.0
2008-03-14 09:30:00,22.86,23.37,22.29,22.34,173000.0,22.3844,22.8838,21.8263,21.8752,173000.0
2008-03-14 10:00:00,22.39,22.83,22.0,22.53,121000.0,21.9242,22.355,21.5423,22.0613,121000.0
2008-03-14 10:30:00,22.54,22.65,22.0,22.37,167700.0,22.0711,22.1788,21.5423,21.9046,167700.0
2008-03-14 11:00:00,22.39,22.67,22.39,22.45,151000.0,21.9242,22.1984,21.9242,21.983,151000.0
2008-03-14 11:30:00,22.42,22.66,22.41,22.52,82700.0,21.9536,22.1886,21.9438,22.0515,82700.0
2008-03-14 12:00:00,22.52,22.84,22.46,22.77,196400.0,22.0515,22.3648,21.9927,22.2963,196400.0
2008-03-14 12:30:00,22.76,23.03,22.75,22.95,104100.0,22.2865,22.5509,22.2767,22.4726,104100.0
2008-03-14 13:00:00,22.93,22.93,22.69,22.84,73700.0,22.453,22.453,22.218,22.3648,73700.0
2008-03-14 13:30:00,22.81,22.97,22.77,22.88,73800.0,22.3355,22.4921,22.2963,22.404,73800.0
2008-03-14 14:00:00,22.87,22.87,22.26,22.27,93900.0,22.3942,22.3942,21.7969,21.8067,93900.0
2008-03-14 14:30:00,22.28,22.61,22.27,22.5,138800.0,21.8165,22.1396,21.8067,22.0319,138800.0
2008-03-14 15:00:00,22.5,22.62,22.36,22.42,239600.0,22.0319,22.1494,21.8948,21.9536,239600.0
2008-03-14 15:30:00,22.43,22.6,22.37,22.46,220900.0,21.9634,22.1298,21.9046,21.9927,220900.0
2008-03-17 09:30:00,21.82,21.82,21.07,21.62,73600.0,21.3661,21.3661,20.6317,21.1702,73600.0
2008-03-17 10:00:00,21.67,21.96,21.58,21.94,81100.0,21.2192,21.5031,21.1311,21.4836,81100.0
2008-03-17 10:30:00,21.96,22.24,21.84,22.09,57600.0,21.5031,21.7773,21.3856,21.6304,57600.0
2008-03-17 11:00:00,22.08,22.21,21.97,22.17,62400.0,21.6207,21.7479,21.5129,21.7088,62400.0
2008-03-17 11:30:00,22.21,22.31,21.98,21.98,72000.0,21.7479,21.8459,21.5227,21.5227,72000.0
2008-03-17 12:00:00,21.96,21.97,21.81,21.83,60800.0,21.5031,21.5129,21.3563,21.3759,60800.0
2008-03-17 12:30:00,21.81,21.91,21.81,21.9,60000.0,21.3563,21.4542,21.3563,21.4444,60000.0
2008-03-17 13:00:00,21.91,21.91,21.73,21.88,43500.0,21.4542,21.4542,21.2779,21.4248,43500.0
2008-03-17 13:30:00,21.86,21.92,21.6,21.81,68500.0,21.4052,21.464,21.1506,21.3563,68500.0
2008-03-17 14:00:00,21.83,22.0,21.69,21.7,55000.0,21.3759,21.5423,21.2388,21.2486,55000.0
2008-03-17 14:30:00,21.71,21.78,21.52,21.59,58300.0,21.2583,21.3269,21.0723,21.1408,58300.0
2008-03-17 15:00:00,21.59,21.95,21.55,21.9,173600.0,21.1408,21.4934,21.1017,21.4444,173600.0
2008-03-17 15:30:00,21.89,22.01,21.77,21.81,123000.0,21.4346,21.5521,21.3171,21.3563,123000.0
2008-03-18 09:30:00,22.0,22.32,21.84,22.32,62100.0,21.5423,21.8557,21.3856,21.8557,62100.0
2008-03-18 10:00:00,22.31,22.6,22.29,22.58,195200.0,21.8459,22.1298,21.8263,22.1103,195200.0
2008-03-18 10:30:00,22.57,22.76,22.49,22.69,152100.0,22.1005,22.2865,22.0221,22.218,152100.0
2008-03-18 11:00:00,22.71,22.78,22.59,22.78,102300.0,22.2375,22.3061,22.12,22.3061,102300.0
2008-03-18 11:30:00,22.79,22.89,22.68,22.7,76100.0,22.3159,22.4138,22.2082,22.2278,76100.0
2008-03-18 12:00:00,22.71,22.85,22.71,22.85,39200.0,22.2375,22.3746,22.2375,22.3746,39200.0
2008-03-18 12:30:00,22.84,22.9,22.79,22.9,43700.0,22.3648,22.4236,22.3159,22.4236,43700.0
2008-03-18 13:00:00,22.91,23.08,22.89,22.89,93800.0,22.4334,22.5998,22.4138,22.4138,93800.0
2008-03-18 13:30:00,22.88,22.95,22.84,22.89,35900.0,22.404,22.4726,22.3648,22.4138,35900.0
2008-03-18 14:00:00,22.88,22.9,22.52,22.58,60400.0,22.404,22.4236,22.0515,22.1103,60400.0
2008-03-18 14:30:00,22.58,22.58,22.38,22.52,187200.0,22.1103,22.1103,21.9144,22.0515,187200.0
2008-03-18 15:00:00,22.51,22.7,22.4,22.7,93100.0,22.0417,22.2278,21.934,22.2278,93100.0
2008-03-18 15:30:00,22.7,22.94,22.7,22.85,92900.0,22.2278,22.4628,22.2278,22.3746,92900.0
2008-03-19 09:30:00,22.7,23.38,22.51,22.79,72800.0,22.2278,22.8936,22.0417,22.3159,72800.0
2008-03-19 10:00:00,22.79,22.79,22.6,22.73,70800.0,22.3159,22.3159,22.1298,22.2571,70800.0
2008-03-19 10:30:00,22.7,22.77,22.59,22.7,124000.0,22.2278,22.2963,22.12,22.2278,124000.0
2008-03-19 11:00:00,22.7,22.81,22.7,22.77,16700.0,22.2278,22.3355,22.2278,22.2963,16700.0
2008-03-19 11:30:00,22.77,22.79,22.7,22.73,22700.0,22.2963,22.3159,22.2278,22.2571,22700.0
2008-03-19 12:00:00,22.72,22.72,22.43,22.45,23400.0,22.2473,22.2473,21.9634,21.983,23400.0
2008-03-19 12:30:00,22.46,22.46,22.23,22.28,22800.0,21.9927,21.9927,21.7675,21.8165,22800.0
2008-03-19 13:00:00,22.28,22.31,22.15,22.17,65600.0,21.8165,21.8459,21.6892,21.7088,65600.0
2008-03-19 13:30:00,22.16,22.16,21.97,21.98,33400.0,21.699,21.699,21.5129,21.5227,33400.0
2008-03-19 14:00:00,21.98,21.99,21.67,21.72,90700.0,21.5227,21.5325,21.2192,21.2681,90700.0
2008-03-19 14:30:00,21.72,21.97,21.67,21.97,146600.0,21.2681,21.5129,21.2192,21.5129,146600.0
2008-03-19 15:00:00,21.98,22.02,21.8,21.8,36500.0,21.5227,21.5619,21.3465,21.3465,36500.0
2008-03-19 15:30:00,21.81,21.86,21.56,21.68,94100.0,21.3563,21.4052,21.1115,21.229,94100.0
2008-03-20 09:30:00,21.61,21.77,21.34,21.54,30800.0,21.1604,21.3171,20.896,21.0919,30800.0
2008-03-20 10:00:00,21.57,21.66,21.45,21.45,38300.0,21.1213,21.2094,21.0038,21.0038,38300.0
2008-03-20 10:30:00,21.47,21.49,21.3,21.32,26000.0,21.0233,21.0429,20.8569,20.8765,26000.0
2008-03-20 11:00:00,21.33,21.47,21.22,21.47,37400.0,20.8863,21.0233,20.7785,21.0233,37400.0
2008-03-20 11:30:00,21.47,21.5,21.44,21.47,31700.0,21.0233,21.0527,20.994,21.0233,31700.0
2008-03-20 12:00:00,21.46,21.63,21.46,21.51,56800.0,21.0136,21.18,21.0136,21.0625,56800.0
2008-03-20 12:30:00,21.49,21.5,21.4,21.46,12000.0,21.0429,21.0527,20.9548,21.0136,12000.0
2008-03-20 13:00:00,21.47,21.48,21.33,21.46,15300.0,21.0233,21.0331,20.8863,21.0136,15300.0
2008-03-20 13:30:00,21.46,21.93,21.44,21.87,207000.0,21.0136,21.4738,20.994,21.415,207000.0
2008-03-20 14:00:00,21.87,21.91,21.53,21.62,68500.0,21.415,21.4542,21.0821,21.1702,68500.0
2008-03-20 14:30:00,21.61,21.91,21.61,21.83,76100.0,21.1604,21.4542,21.1604,21.3759,76100.0
2008-03-20 15:00:00,21.83,21.94,21.79,21.89,72800.0,21.3759,21.4836,21.3367,21.4346,72800.0
2008-03-20 15:30:00,21.89,21.89,21.61,21.8,114700.0,21.4346,21.4346,21.1604,21.3465,114700.0
2008-03-24 09:30:00,21.84,22.13,21.84,21.89,27400.0,21.3856,21.6696,21.3856,21.4346,27400.0
2008-03-24 10:00:00,21.91,22.38,21.91,22.33,49400.0,21.4542,21.9144,21.4542,21.8655,49400.0
2008-03-24 10:30:00,22.33,22.46,22.28,22.44,92900.0,21.8655,21.9927,21.8165,21.9732,92900.0
2008-03-24 11:00:00,22.42,22.63,22.42,22.63,26300.0,21.9536,22.1592,21.9536,22.1592,26300.0
2008-03-24 11:30:00,22.62,22.69,22.56,22.69,55400.0,22.1494,22.218,22.0907,22.218,55400.0
2008-03-24 12:00:00,22.66,22.79,22.66,22.74,48600.0,22.1886,22.3159,22.1886,22.2669,48600.0
2008-03-24 12:30:00,22.73,22.78,22.71,22.74,57500.0,22.2571,22.3061,22.2375,22.2669,57500.0
2008-03-24 13:00:00,22.74,22.77,22.66,22.68,36400.0,22.2669,22.2963,22.1886,22.2082,36400.0
2008-03-24 13:30:00,22.68,22.75,22.67,22.71,23700.0,22.2082,22.2767,22.1984,22.2375,23700.0
2008-03-24 14:00:00,22.71,22.75,22.57,22.74,31800.0,22.2375,22.2767,22.1005,22.2669,31800.0
2008-03-24 14:30:00,22.74,22.78,22.61,22.61,49100.0,22.2669,22.3061,22.1396,22.1396,49100.0
2008-03-24 15:00:00,22.61,22.68,22.52,22.53,40000.0,22.1396,22.2082,22.0515,22.0613,40000.0
2008-03-24 15:30:00,22.52,22.65,22.48,22.55,187500.0,22.0515,22.1788,22.0123,22.0809,187500.0
2008-03-25 09:30:00,22.75,22.75,22.29,22.52,203200.0,22.2767,22.2767,21.8263,22.0515,203200.0
2008-03-25 10:00:00,22.53,22.72,22.36,22.61,122800.0,22.0613,22.2473,21.8948,22.1396,122800.0
2008-03-25 10:30:00,22.63,22.67,22.43,22.43,52200.0,22.1592,22.1984,21.9634,21.9634,52200.0
2008-03-25 11:00:00,22.43,22.66,22.39,22.59,39200.0,21.9634,22.1886,21.9242,22.12,39200.0
2008-03-25 11:30:00,22.58,22.7,22.46,22.47,56800.0,22.1103,22.2278,21.9927,22.0025,56800.0
2008-03-25 12:00:00,22.47,22.66,22.46,22.61,47800.0,22.0025,22.1886,21.9927,22.1396,47800.0
2008-03-25 12:30:00,22.62,22.62,22.51,22.52,21400.0,22.1494,22.1494,22.0417,22.0515,21400.0
2008-03-25 13:00:00,22.51,22.64,22.5,22.64,56900.0,22.0417,22.169,22.0319,22.169,56900.0
2008-03-25 13:30:00,22.67,22.92,22.66,22.91,58700.0,22.1984,22.4432,22.1886,22.4334,58700.0
2008-03-25 14:00:00,22.91,22.93,22.72,22.83,74100.0,22.4334,22.453,22.2473,22.355,74100.0
2008-03-25 14:30:00,22.84,22.97,22.75,22.95,18000.0,22.3648,22.4921,22.2767,22.4726,18000.0
2008-03-25 15:00:00,22.95,22.96,22.82,22.91,45000.0,22.4726,22.4823,22.3453,22.4334,45000.0
2008-03-25 15:30:00,22.91,22.96,22.79,22.93,78600.0,22.4334,22.4823,22.3159,22.453,78600.0
2008-03-26 09:30:00,22.61,22.94,22.55,22.82,42000.0,22.1396,22.4628,22.0809,22.3453,42000.0
2008-03-26 10:00:00,22.79,22.82,22.46,22.75,89200.0,22.3159,22.3453,21.9927,22.2767,89200.0
2008-03-26 10:30:00,22.73,22.73,22.5,22.5,26200.0,22.2571,22.2571,22.0319,22.0319,26200.0
2008-03-26 11:00:00,22.5,22.55,22.41,22.55,22400.0,22.0319,22.0809,21.9438,22.0809,22400.0
2008-03-26 11:30:00,22.55,22.63,22.47,22.58,24400.0,22.0809,22.1592,22.0025,22.1103,24400.0
2008-03-26 12:00:00,22.58,22.64,22.54,22.62,13000.0,22.1103,22.169,22.0711,22.1494,13000.0
2008-03-26 12:30:00,22.62,22.63,22.56,22.58,12100.0,22.1494,22.1592,22.0907,22.1103,12100.0
2008-03-26 13:00:00,22.58,22.58,22.36,22.36,26100.0,22.1103,22.1103,21.8948,21.8948,26100.0
2008-03-26 13:30:00,22.36,22.52,22.33,22.48,14400.0,21.8948,22.0515,21.8655,22.0123,14400.0
2008-03-26 14:00:00,22.48,22.49,22.37,22.4,44400.0,22.0123,22.0221,21.9046,21.934,44400.0
2008-03-26 14:30:00,22.42,22.48,22.36,22.48,72000.0,21.9536,22.0123,21.8948,22.0123,72000.0
2008-03-26 15:00:00,22.5,22.54,22.33,22.5,52900.0,22.0319,22.0711,21.8655,22.0319,52900.0
2008-03-26 15:30:00,22.49,22.69,22.46,22.62,94300.0,22.0221,22.218,21.9927,22.1494,94300.0
2008-03-27 09:30:00,24.83,24.83,22.85,22.9,268300.0,24.3134,24.3134,22.3746,22.4236,268300.0
2008-03-27 10:00:00,22.91,22.91,22.25,22.51,250400.0,22.4334,22.4334,21.7871,22.0417,250400.0
2008-03-27 10:30:00,22.52,22.55,22.35,22.48,74200.0,22.0515,22.0809,21.885,22.0123,74200.0
2008-03-27 11:00:00,22.46,22.51,22.43,22.51,57200.0,21.9927,22.0417,21.9634,22.0417,57200.0
2008-03-27 11:30:00,22.51,22.55,22.36,22.5,70100.0,22.0417,22.0809,21.8948,22.0319,70100.0
2008-03-27 12:00:00,22.5,22.56,22.5,22.55,71500.0,22.0319,22.0907,22.0319,22.0809,71500.0
2008-03-27 12:30:00,22.55,22.6,22.52,22.55,42300.0,22.0809,22.1298,22.0515,22.0809,42300.0
2008-03-27 13:00:00,22.56,22.56,22.44,22.5,58500.0,22.0907,22.0907,21.9732,22.0319,58500.0
2008-03-27 13:30:00,22.5,22.5,22.37,22.39,48900.0,22.0319,22.0319,21.9046,21.9242,48900.0
2008-03-27 14:00:00,22.38,22.54,22.38,22.52,74500.0,21.9144,22.0711,21.9144,22.0515,74500.0
2008-03-27 14:30:00,22.52,22.58,22.37,22.37,73100.0,22.0515,22.1103,21.9046,21.9046,73100.0
2008-03-27 15:00:00,22.37,22.4,22.28,22.35,91600.0,21.9046,21.934,21.8165,21.885,91600.0
2008-03-27 15:30:00,22.36,22.38,22.08,22.11,150200.0,21.8948,21.9144,21.6207,21.65,150200.0
2008-03-28 09:30:00,22.53,22.53,21.78,21.89,76100.0,22.0613,22.0613,21.3269,21.4346,76100.0
2008-03-28 10:00:00,21.86,22.08,21.85,21.92,85400.0,21.4052,21.6207,21.3954,21.464,85400.0
2008-03-28 10:30:00,21.93,22.08,21.86,22.02,68600.0,21.4738,21.6207,21.4052,21.5619,68600.0
2008-03-28 11:00:00,22.05,22.06,21.96,21.99,71000.0,21.5913,21.6011,21.5031,21.5325,71000.0
2008-03-28 11:30:00,21.99,22.06,21.95,22.0,74300.0,21.5325,21.6011,21.4934,21.5423,74300.0
2008-03-28 12:00:00,22.0,22.0,21.94,21.95,25000.0,21.5423,21.5423,21.4836,21.4934,25000.0
2008-03-28 12:30:00,21.97,21.98,21.83,21.98,26400.0,21.5129,21.5227,21.3759,21.5227,26400.0
2008-03-28 13:00:00,21.98,22.12,21.98,22.12,13400.0,21.5227,21.6598,21.5227,21.6598,13400.0
2008-03-28 13:30:00,22.12,22.15,21.85,21.9,36000.0,21.6598,21.6892,21.3954,21.4444,36000.0
2008-03-28 14:00:00,21.95,22.26,21.95,22.18,46600.0,21.4934,21.7969,21.4934,21.7186,46600.0
2008-03-28 14:30:00,22.2,22.23,22.13,22.14,58700.0,21.7382,21.7675,21.6696,21.6794,58700.0
2008-03-28 15:00:00,22.16,22.17,21.97,22.08,88700.0,21.699,21.7088,21.5129,21.6207,88700.0
2008-03-28 15:30:00,22.08,22.15,22.0,22.02,95800.0,21.6207,21.6892,21.5423,21.5619,95800.0
2008-03-31 09:00:00,22.05,22.05,22.0,22.03,5200.0,21.5913,21.5913,21.5423,21.5717,5200.0
2008-03-31 09:30:00,21.76,22.09,21.7,22.02,152900.0,21.3073,21.6304,21.2486,21.5619,152900.0
2008-03-31 10:00:00,22.07,22.12,21.65,21.65,100500.0,21.6109,21.6598,21.1996,21.1996,100500.0
2008-03-31 10:30:00,21.65,21.8,21.65,21.74,57500.0,21.1996,21.3465,21.1996,21.2877,57500.0
2008-03-31 11:00:00,21.75,21.89,21.7,21.87,39700.0,21.2975,21.4346,21.2486,21.415,39700.0
2008-03-31 11:30:00,21.85,22.1,21.85,22.05,55900.0,21.3954,21.6402,21.3954,21.5913,55900.0
2008-03-31 12:00:00,22.07,22.11,21.88,22.07,116900.0,21.6109,21.65,21.4248,21.6109,116900.0
2008-03-31 12:30:00,22.06,22.22,22.03,22.07,73400.0,21.6011,21.7577,21.5717,21.6109,73400.0
2008-03-31 13:00:00,22.08,22.26,22.06,22.2,109100.0,21.6207,21.7969,21.6011,21.7382,109100.0
2008-03-31 13:30:00,22.22,22.22,22.05,22.1,67500.0,21.7577,21.7577,21.5913,21.6402,67500.0
2008-03-31 14:00:00,22.1,22.2,22.05,22.13,69400.0,21.6402,21.7382,21.5913,21.6696,69400.0
2008-03-31 14:30:00,22.16,22.23,22.07,22.11,46600.0,21.699,21.7675,21.6109,21.65,46600.0
2008-03-31 15:00:00,22.1,22.25,22.04,22.13,94900.0,21.6402,21.7871,21.5815,21.6696,94900.0
2008-03-31 15:30:00,22.13,22.31,22.1,22.14,178900.0,21.6696,21.8459,21.6402,21.6794,178900.0
2008-04-01 08:00:00,22.18,22.18,22.18,22.18,200.0,21.7186,21.7186,21.7186,21.7186,200.0
2008-04-01 08:30:00,22.18,22.18,22.18,22.18,176000.0,21.7186,21.7186,21.7186,21.7186,176000.0
2008-04-01 09:00:00,22.18,22.18,22.18,22.18,900.0,21.7186,21.7186,21.7186,21.7186,900.0
2008-04-01 09:30:00,22.4,22.62,22.32,22.42,120500.0,21.934,22.1494,21.8557,21.9536,120500.0
2008-04-01 10:00:00,22.46,22.52,22.43,22.5,150200.0,21.9927,22.0515,21.9634,22.0319,150200.0
2008-04-01 10:30:00,22.5,22.7,22.5,22.61,284500.0,22.0319,22.2278,22.0319,22.1396,284500.0
2008-04-01 11:00:00,22.6,22.8,22.47,22.6,238600.0,22.1298,22.3257,22.0025,22.1298,238600.0
2008-04-01 11:30:00,22.62,23.05,22.6,22.99,145000.0,22.1494,22.5705,22.1298,22.5117,145000.0
2008-04-01 12:00:00,23.01,23.05,22.98,23.01,68300.0,22.5313,22.5705,22.5019,22.5313,68300.0
2008-04-01 12:30:00,23.01,23.01,22.75,22.76,85400.0,22.5313,22.5313,22.2767,22.2865,85400.0
2008-04-01 13:00:00,22.78,22.93,22.75,22.92,88000.0,22.3061,22.453,22.2767,22.4432,88000.0
2008-04-01 13:30:00,22.92,22.92,22.82,22.85,162000.0,22.4432,22.4432,22.3453,22.3746,162000.0
2008-04-01 14:00:00,22.85,22.86,22.66,22.76,84300.0,22.3746,22.3844,22.1886,22.2865,84300.0
2008-04-01 14:30:00,22.75,22.92,22.7,22.87,138400.0,22.2767,22.4432,22.2278,22.3942,138400.0
2008-04-01 15:00:00,22.84,22.9,22.78,22.84,218300.0,22.3648,22.4236,22.3061,22.3648,218300.0
2008-04-01 15:30:00,22.84,23.0,22.75,22.93,263300.0,22.3648,22.5215,22.2767,22.453,263300.0
2008-04-02 09:30:00,22.88,23.65,22.75,23.6,179800.0,22.404,23.158,22.2767,23.109,179800.0
2008-04-02 10:00:00,23.58,23.78,23.4,23.5,242800.0,23.0894,23.2853,22.9132,23.0111,242800.0
2008-04-02 10:30:00,23.5,24.15,23.5,24.0,338400.0,23.0111,23.6476,23.0111,23.5007,338400.0
2008-04-02 11:00:00,24.0,24.02,23.61,23.67,186600.0,23.5007,23.5203,23.1188,23.1776,186600.0
2008-04-02 11:30:00,23.68,23.74,23.56,23.58,88500.0,23.1874,23.2461,23.0699,23.0894,88500.0
2008-04-02 12:00:00,23.59,23.7,23.54,23.64,107600.0,23.0992,23.2069,23.0503,23.1482,107600.0
2008-04-02 12:30:00,23.64,23.7,23.47,23.51,97700.0,23.1482,23.2069,22.9817,23.0209,97700.0
2008-04-02 13:00:00,23.51,23.57,23.46,23.57,59500.0,23.0209,23.0797,22.9719,23.0797,59500.0
2008-04-02 13:30:00,23.59,23.69,23.51,23.61,41400.0,23.0992,23.1972,23.0209,23.1188,41400.0
2008-04-02 14:00:00,23.6,23.73,23.45,23.45,110300.0,23.109,23.2363,22.9622,22.9622,110300.0
2008-04-02 14:30:00,23.5,23.53,23.03,23.1,199200.0,23.0111,23.0405,22.5509,22.6194,199200.0
2008-04-02 15:00:00,23.09,23.25,23.01,23.22,170900.0,22.6096,22.7663,22.5313,22.7369,170900.0
2008-04-02 15:30:00,23.22,23.38,23.14,23.26,170700.0,22.7369,22.8936,22.6586,22.7761,170700.0
2008-04-03 09:30:00,23.19,23.25,22.98,23.19,72100.0,22.7076,22.7663,22.5019,22.7076,72100.0
2008-04-03 10:00:00,23.19,23.78,23.15,23.71,195600.0,22.7076,23.2853,22.6684,23.2167,195600.0
2008-04-03 10:30:00,23.68,23.7,23.52,23.63,49900.0,23.1874,23.2069,23.0307,23.1384,49900.0
2008-04-03 11:00:00,23.61,23.86,23.6,23.71,48100.0,23.1188,23.3636,23.109,23.2167,48100.0
2008-04-03 11:30:00,23.75,23.85,23.6,23.7,59300.0,23.2559,23.3538,23.109,23.2069,59300.0
2008-04-03 12:00:00,23.74,23.74,23.69,23.71,13400.0,23.2461,23.2461,23.1972,23.2167,13400.0
2008-04-03 12:30:00,23.72,23.8,23.71,23.78,53300.0,23.2265,23.3049,23.2167,23.2853,53300.0
2008-04-03 13:00:00,23.77,24.05,23.75,23.86,153600.0,23.2755,23.5497,23.2559,23.3636,153600.0
2008-04-03 13:30:00,23.84,23.96,23.81,23.85,77900.0,23.344,23.4615,23.3147,23.3538,77900.0
2008-04-03 14:00:00,23.85,23.85,23.43,23.57,139700.0,23.3538,23.3538,22.9426,23.0797,139700.0
2008-04-03 14:30:00,23.58,23.6,23.46,23.52,72700.0,23.0894,23.109,22.9719,23.0307,72700.0
2008-04-03 15:00:00,23.54,23.6,23.49,23.54,74900.0,23.0503,23.109,23.0013,23.0503,74900.0
2008-04-03 15:30:00,23.52,23.65,23.47,23.56,150200.0,23.0307,23.158,22.9817,23.0699,150200.0
2008-04-04 09:30:00,23.56,23.6,23.04,23.23,60000.0,23.0699,23.109,22.5607,22.7467,60000.0
2008-04-04 10:00:00,23.22,23.31,23.05,23.23,109700.0,22.7369,22.8251,22.5705,22.7467,109700.0
2008-04-04 10:30:00,23.22,23.4,23.19,23.31,42800.0,22.7369,22.9132,22.7076,22.8251,42800.0
2008-04-04 11:00:00,23.32,23.54,23.3,23.53,112600.0,22.8349,23.0503,22.8153,23.0405,112600.0
2008-04-04 11:30:00,23.5,23.67,23.45,23.53,101100.0,23.0111,23.1776,22.9622,23.0405,101100.0
2008-04-04 12:00:00,23.53,23.72,23.5,23.62,100300.0,23.0405,23.2265,23.0111,23.1286,100300.0
2008-04-04 12:30:00,23.62,23.75,23.55,23.71,43400.0,23.1286,23.2559,23.0601,23.2167,43400.0
2008-04-04 13:00:00,23.74,23.74,23.55,23.69,68900.0,23.2461,23.2461,23.0601,23.1972,68900.0
2008-04-04 13:30:00,23.67,23.73,23.55,23.55,43300.0,23.1776,23.2363,23.0601,23.0601,43300.0
2008-04-04 14:00:00,23.57,23.64,23.54,23.59,61500.0,23.0797,23.1482,23.0503,23.0992,61500.0
2008-04-04 14:30:00,23.6,23.65,23.53,23.61,55100.0,23.109,23.158,23.0405,23.1188,55100.0
2008-04-04 15:00:00,23.6,23.63,23.38,23.38,216900.0,23.109,23.1384,22.8936,22.8936,216900.0
2008-04-04 15:30:00,23.38,23.41,23.25,23.37,122700.0,22.8936,22.923,22.7663,22.8838,122700.0
2008-04-07 09:30:00,23.42,23.67,23.0,23.34,38500.0,22.9328,23.1776,22.5215,22.8544,38500.0
2008-04-07 10:00:00,23.34,23.37,22.93,22.93,47400.0,22.8544,22.8838,22.453,22.453,47400.0
2008-04-07 10:30:00,22.92,23.0,22.88,22.92,63100.0,22.4432,22.5215,22.404,22.4432,63100.0
2008-04-07 11:00:00,22.93,23.0,22.91,22.98,286700.0,22.453,22.5215,22.4334,22.5019,286700.0
2008-04-07 11:30:00,22.98,23.08,22.98,23.05,106600.0,22.5019,22.5998,22.5019,22.5705,106600.0
2008-04-07 12:00:00,23.02,23.2,23.02,23.2,51100.0,22.5411,22.7174,22.5411,22.7174,51100.0
2008-04-07 12:30:00,23.18,23.3,23.07,23.21,67600.0,22.6978,22.8153,22.5901,22.7271,67600.0
2008-04-07 13:00:00,23.21,23.24,23.07,23.15,69100.0,22.7271,22.7565,22.5901,22.6684,69100.0
2008-04-07 13:30:00,23.15,23.46,23.15,23.36,94500.0,22.6684,22.9719,22.6684,22.874,94500.0
2008-04-07 14:00:00,23.38,23.41,23.21,23.21,42700.0,22.8936,22.923,22.7271,22.7271,42700.0
2008-04-07 14:30:00,23.23,23.24,23.06,23.06,45900.0,22.7467,22.7565,22.5803,22.5803,45900.0
2008-04-07 15:00:00,23.05,23.21,23.01,23.14,70300.0,22.5705,22.7271,22.5313,22.6586,70300.0
2008-04-07 15:30:00,23.13,23.23,23.06,23.13,181200.0,22.6488,22.7467,22.5803,22.6488,181200.0
2008-04-08 09:30:00,22.98,23.15,22.9,22.97,40900.0,22.5019,22.6684,22.4236,22.4921,40900.0
2008-04-08 10:00:00,22.99,23.09,22.98,23.03,36700.0,22.5117,22.6096,22.5019,22.5509,36700.0
2008-04-08 10:30:00,23.01,23.24,22.98,23.16,40000.0,22.5313,22.7565,22.5019,22.6782,40000.0
2008-04-08 11:00:00,23.16,23.16,23.05,23.1,80500.0,22.6782,22.6782,22.5705,22.6194,80500.0
2008-04-08 11:30:00,23.1,23.18,23.1,23.15,28400.0,22.6194,22.6978,22.6194,22.6684,28400.0
2008-04-08 12:00:00,23.16,23.27,23.16,23.22,21000.0,22.6782,22.7859,22.6782,22.7369,21000.0
2008-04-08 12:30:00,23.21,23.27,23.17,23.25,40700.0,22.7271,22.7859,22.688,22.7663,40700.0
2008-04-08 13:00:00,23.25,23.38,23.23,23.37,33800.0,22.7663,22.8936,22.7467,22.8838,33800.0
2008-04-08 13:30:00,23.38,23.38,23.12,23.13,78000.0,22.8936,22.8936,22.639,22.6488,78000.0
2008-04-08 14:00:00,23.13,23.21,23.1,23.2,62000.0,22.6488,22.7271,22.6194,22.7174,62000.0
2008-04-08 14:30:00,23.21,23.25,23.15,23.19,71800.0,22.7271,22.7663,22.6684,22.7076,71800.0
2008-04-08 15:00:00,23.2,23.21,22.97,23.03,84000.0,22.7174,22.7271,22.4921,22.5509,84000.0
2008-04-08 15:30:00,23.04,23.12,22.84,22.94,206100.0,22.5607,22.639,22.3648,22.4628,206100.0
2008-04-09 09:30:00,25.8,26.53,25.1,26.01,2278600.0,25.2633,25.9781,24.5778,25.4689,2278600.0
2008-04-09 10:00:00,26.03,26.07,25.73,25.85,968800.0,25.4885,25.5276,25.1947,25.3122,968800.0
2008-04-09 10:30:00,25.86,26.04,25.75,25.95,574500.0,25.322,25.4983,25.2143,25.4101,574500.0
2008-04-09 11:00:00,25.96,26.19,25.91,26.01,887800.0,25.4199,25.6451,25.371,25.4689,887800.0
2008-04-09 11:30:00,26.03,26.06,25.81,26.0,598200.0,25.4885,25.5179,25.2731,25.4591,598200.0
2008-04-09 12:00:00,26.0,26.18,25.96,26.06,285900.0,25.4591,25.6354,25.4199,25.5179,285900.0
2008-04-09 12:30:00,26.04,26.21,26.0,26.06,662500.0,25.4983,25.6647,25.4591,25.5179,662500.0
2008-04-09 13:00:00,26.07,26.34,26.05,26.13,297100.0,25.5276,25.792,25.5081,25.5864,297100.0
2008-04-09 13:30:00,26.12,26.35,26.09,26.15,269600.0,25.5766,25.8018,25.5472,25.606,269600.0
2008-04-09 14:00:00,26.15,26.25,25.75,25.84,406800.0,25.606,25.7039,25.2143,25.3024,406800.0
2008-04-09 14:30:00,25.84,25.86,25.52,25.72,389600.0,25.3024,25.322,24.9891,25.1849,389600.0
2008-04-09 15:00:00,25.72,25.98,25.67,25.7,554700.0,25.1849,25.4395,25.136,25.1653,554700.0
2008-04-09 15:30:00,25.72,26.09,25.65,25.92,843400.0,25.1849,25.5472,25.1164,25.3808,843400.0
2008-04-10 09:30:00,26.15,26.21,25.68,25.74,311800.0,25.606,25.6647,25.1458,25.2045,311800.0
2008-04-10 10:00:00,25.74,25.78,25.65,25.68,266200.0,25.2045,25.2437,25.1164,25.1458,266200.0
2008-04-10 10:30:00,25.68,25.87,25.52,25.86,216300.0,25.1458,25.3318,24.9891,25.322,216300.0
2008-04-10 11:00:00,25.86,25.86,25.36,25.65,242300.0,25.322,25.322,24.8324,25.1164,242300.0
2008-04-10 11:30:00,25.65,25.92,25.63,25.86,152400.0,25.1164,25.3808,25.0968,25.322,152400.0
2008-04-10 12:00:00,25.86,26.0,25.76,25.85,211400.0,25.322,25.4591,25.2241,25.3122,211400.0
2008-04-10 12:30:00,25.85,25.86,25.58,25.58,201900.0,25.3122,25.322,25.0478,25.0478,201900.0
2008-04-10 13:00:00,25.56,25.84,25.56,25.8,133500.0,25.0283,25.3024,25.0283,25.2633,133500.0
2008-04-10 13:30:00,25.81,25.83,25.57,25.59,164900.0,25.2731,25.2926,25.038,25.0576,164900.0
2008-04-10 14:00:00,25.59,25.66,25.39,25.46,148900.0,25.0576,25.1262,24.8618,24.9303,148900.0
2008-04-10 14:30:00,25.45,25.7,25.38,25.65,358400.0,24.9205,25.1653,24.852,25.1164,358400.0
2008-04-10 15:00:00,25.64,25.93,25.62,25.86,481200.0,25.1066,25.3906,25.087,25.322,481200.0
2008-04-10 15:30:00,25.86,25.95,25.67,25.81,481100.0,25.322,25.4101,25.136,25.2731,481100.0
2008-04-11 09:30:00,26.59,26.59,25.25,25.5,225000.0,26.0368,26.0368,24.7247,24.9695,225000.0
2008-04-11 10:00:00,25.5,25.51,25.44,25.46,137100.0,24.9695,24.9793,24.9108,24.9303,137100.0
2008-04-11 10:30:00,25.46,25.48,25.3,25.46,82800.0,24.9303,24.9499,24.7737,24.9303,82800.0
2008-04-11 11:00:00,25.46,25.54,25.39,25.46,300400.0,24.9303,25.0087,24.8618,24.9303,300400.0
2008-04-11 11:30:00,25.45,25.52,25.43,25.45,162200.0,24.9205,24.9891,24.901,24.9205,162200.0
2008-04-11 12:00:00,25.46,25.52,25.39,25.39,133200.0,24.9303,24.9891,24.8618,24.8618,133200.0
2008-04-11 12:30:00,25.39,25.4,25.26,25.29,102400.0,24.8618,24.8716,24.7345,24.7639,102400.0
2008-04-11 13:00:00,25.3,25.39,25.21,25.21,159600.0,24.7737,24.8618,24.6855,24.6855,159600.0
2008-04-11 13:30:00,25.21,25.21,24.99,25.02,121200.0,24.6855,24.6855,24.4701,24.4995,121200.0
2008-04-11 14:00:00,25.0,25.15,25.0,25.14,58700.0,24.4799,24.6268,24.4799,24.617,58700.0
2008-04-11 14:30:00,25.14,25.19,25.1,25.12,161000.0,24.617,24.666,24.5778,24.5974,161000.0
2008-04-11 15:00:00,25.13,25.13,24.92,25.12,193800.0,24.6072,24.6072,24.4016,24.5974,193800.0
2008-04-11 15:30:00,25.12,25.12,24.98,25.0,170700.0,24.5974,24.5974,24.4603,24.4799,170700.0
2008-04-14 09:30:00,25.14,25.5,24.89,25.35,123500.0,24.617,24.9695,24.3722,24.8226,123500.0
2008-04-14 10:00:00,25.36,25.62,25.25,25.43,151100.0,24.8324,25.087,24.7247,24.901,151100.0
2008-04-14 10:30:00,25.43,25.7,25.36,25.65,202200.0,24.901,25.1653,24.8324,25.1164,202200.0
2008-04-14 11:00:00,25.65,25.69,25.25,25.36,222800.0,25.1164,25.1556,24.7247,24.8324,222800.0
2008-04-14 11:30:00,25.37,25.37,25.28,25.33,61500.0,24.8422,24.8422,24.7541,24.803,61500.0
2008-04-14 12:00:00,25.33,25.39,25.3,25.37,143800.0,24.803,24.8618,24.7737,24.8422,143800.0
2008-04-14 12:30:00,25.37,25.41,25.36,25.37,26100.0,24.8422,24.8814,24.8324,24.8422,26100.0
2008-04-14 13:00:00,25.37,25.5,25.37,25.45,71300.0,24.8422,24.9695,24.8422,24.9205,71300.0
2008-04-14 13:30:00,25.44,25.45,25.37,25.39,30900.0,24.9108,24.9205,24.8422,24.8618,30900.0
2008-04-14 14:00:00,25.4,25.42,25.35,25.39,50000.0,24.8716,24.8912,24.8226,24.8618,50000.0
2008-04-14 14:30:00,25.39,25.4,25.28,25.28,92400.0,24.8618,24.8716,24.7541,24.7541,92400.0
2008-04-14 15:00:00,25.28,25.34,25.23,25.3,120800.0,24.7541,24.8128,24.7051,24.7737,120800.0
2008-04-14 15:30:00,25.3,25.46,25.26,25.42,169800.0,24.7737,24.9303,24.7345,24.8912,169800.0
2008-04-15 09:30:00,25.71,25.71,25.14,25.28,127700.0,25.1751,25.1751,24.617,24.7541,127700.0
2008-04-15 10:00:00,25.28,25.28,25.08,25.09,94200.0,24.7541,24.7541,24.5582,24.568,94200.0
2008-04-15 10:30:00,25.09,25.19,25.07,25.19,55500.0,24.568,24.666,24.5484,24.666,55500.0
2008-04-15 11:00:00,25.16,25.18,25.02,25.09,132400.0,24.6366,24.6562,24.4995,24.568,132400.0
2008-04-15 11:30:00,25.07,25.12,25.07,25.1,117400.0,24.5484,24.5974,24.5484,24.5778,117400.0
2008-04-15 12:00:00,25.1,25.11,25.0,25.04,66300.0,24.5778,24.5876,24.4799,24.5191,66300.0
2008-04-15 12:30:00,25.04,25.05,24.9,24.95,222300.0,24.5191,24.5289,24.382,24.4309,222300.0
2008-04-15 13:00:00,24.96,25.0,24.9,24.95,131100.0,24.4407,24.4799,24.382,24.4309,131100.0
2008-04-15 13:30:00,24.95,24.97,24.78,24.79,71700.0,24.4309,24.4505,24.2645,24.2743,71700.0
2008-04-15 14:00:00,24.8,24.99,24.66,24.94,75000.0,24.2841,24.4701,24.147,24.4212,75000.0
2008-04-15 14:30:00,24.94,25.0,24.87,24.9,61700.0,24.4212,24.4799,24.3526,24.382,61700.0
2008-04-15 15:00:00,24.9,24.93,24.87,24.9,94100.0,24.382,24.4114,24.3526,24.382,94100.0
2008-04-15 15:30:00,24.91,25.04,24.84,25.0,160500.0,24.3918,24.5191,24.3232,24.4799,160500.0
2008-04-16 09:30:00,25.37,25.37,25.16,25.27,27400.0,24.8422,24.8422,24.6366,24.7443,27400.0
2008-04-16 10:00:00,25.27,25.36,25.25,25.31,139700.0,24.7443,24.8324,24.7247,24.7835,139700.0
2008-04-16 10:30:00,25.32,25.45,25.29,25.43,49100.0,24.7932,24.9205,24.7639,24.901,49100.0
2008-04-16 11:00:00,25.42,25.42,25.24,25.24,64500.0,24.8912,24.8912,24.7149,24.7149,64500.0
2008-04-16 11:30:00,25.25,25.3,25.14,25.2,104400.0,24.7247,24.7737,24.617,24.6757,104400.0
2008-04-16 12:00:00,25.2,25.21,25.09,25.17,119800.0,24.6757,24.6855,24.568,24.6464,119800.0
2008-04-16 12:30:00,25.18,25.39,25.12,25.17,85400.0,24.6562,24.8618,24.5974,24.6464,85400.0
2008-04-16 13:00:00,25.17,25.25,25.1,25.15,133000.0,24.6464,24.7247,24.5778,24.6268,133000.0
2008-04-16 13:30:00,25.15,25.2,25.06,25.18,84400.0,24.6268,24.6757,24.5387,24.6562,84400.0
2008-04-16 14:00:00,25.17,25.23,25.15,25.2,79800.0,24.6464,24.7051,24.6268,24.6757,79800.0
2008-04-16 14:30:00,25.22,25.26,25.1,25.22,101800.0,24.6953,24.7345,24.5778,24.6953,101800.0
2008-04-16 15:00:00,25.22,25.4,25.2,25.39,170100.0,24.6953,24.8716,24.6757,24.8618,170100.0
2008-04-16 15:30:00,25.39,25.44,25.24,25.42,137300.0,24.8618,24.9108,24.7149,24.8912,137300.0
2008-04-17 09:30:00,25.4,25.44,25.22,25.29,74200.0,24.8716,24.9108,24.6953,24.7639,74200.0
2008-04-17 10:00:00,25.29,25.29,24.99,25.0,65800.0,24.7639,24.7639,24.4701,24.4799,65800.0
2008-04-17 10:30:00,25.0,25.03,24.86,24.92,183500.0,24.4799,24.5093,24.3428,24.4016,183500.0
2008-04-17 11:00:00,24.89,25.2,24.89,25.17,66000.0,24.3722,24.6757,24.3722,24.6464,66000.0
2008-04-17 11:30:00,25.17,25.17,25.0,25.0,38700.0,24.6464,24.6464,24.4799,24.4799,38700.0
2008-04-17 12:00:00,25.01,25.02,24.92,24.93,60600.0,24.4897,24.4995,24.4016,24.4114,60600.0
2008-04-17 12:30:00,24.92,25.02,24.92,24.93,35900.0,24.4016,24.4995,24.4016,24.4114,35900.0
2008-04-17 13:00:00,24.92,25.25,24.92,25.25,70800.0,24.4016,24.7247,24.4016,24.7247,70800.0
2008-04-17 13:30:00,25.23,25.26,25.14,25.14,53900.0,24.7051,24.7345,24.617,24.617,53900.0
2008-04-17 14:00:00,25.11,25.11,24.92,24.96,69400.0,24.5876,24.5876,24.4016,24.4407,69400.0
2008-04-17 14:30:00,24.99,25.01,24.92,24.92,63400.0,24.4701,24.4897,24.4016,24.4016,63400.0
2008-04-17 15:00:00,24.92,25.07,24.91,25.05,69000.0,24.4016,24.5484,24.3918,24.5289,69000.0
2008-04-17 15:30:00,25.05,25.23,25.05,25.15,96400.0,24.5289,24.7051,24.5289,24.6268,96400.0
2008-04-18 09:30:00,25.72,25.72,25.11,25.4,42600.0,25.1849,25.1849,24.5876,24.8716,42600.0
2008-04-18 10:00:00,25.4,25.4,25.19,25.25,32300.0,24.8716,24.8716,24.666,24.7247,32300.0
2008-04-18 10:30:00,25.25,25.41,25.25,25.28,35500.0,24.7247,24.8814,24.7247,24.7541,35500.0
2008-04-18 11:00:00,25.27,25.49,25.27,25.47,36200.0,24.7443,24.9597,24.7443,24.9401,36200.0
2008-04-18 11:30:00,25.47,26.03,25.46,25.97,128200.0,24.9401,25.4885,24.9303,25.4297,128200.0
2008-04-18 12:00:00,25.98,26.2,25.95,26.17,36200.0,25.4395,25.6549,25.4101,25.6256,36200.0
2008-04-18 12:30:00,26.17,26.19,25.99,26.06,28000.0,25.6256,25.6451,25.4493,25.5179,28000.0
2008-04-18 13:00:00,26.05,26.06,25.98,25.99,19700.0,25.5081,25.5179,25.4395,25.4493,19700.0
2008-04-18 13:30:00,25.98,26.15,25.97,26.05,64100.0,25.4395,25.606,25.4297,25.5081,64100.0
2008-04-18 14:00:00,26.05,26.12,25.95,26.05,50600.0,25.5081,25.5766,25.4101,25.5081,50600.0
2008-04-18 14:30:00,26.07,26.19,26.05,26.07,47200.0,25.5276,25.6451,25.5081,25.5276,47200.0
2008-04-18 15:00:00,26.08,26.1,25.81,25.86,63300.0,25.5374,25.557,25.2731,25.322,63300.0
2008-04-18 15:30:00,25.86,25.98,25.77,25.93,88900.0,25.322,25.4395,25.2339,25.3906,88900.0
2008-04-21 09:30:00,26.01,26.01,25.72,26.0,9300.0,25.4689,25.4689,25.1849,25.4591,9300.0
2008-04-21 10:00:00,25.97,26.0,25.9,25.92,12300.0,25.4297,25.4591,25.3612,25.3808,12300.0
2008-04-21 10:30:00,25.91,26.12,25.91,26.03,37700.0,25.371,25.5766,25.371,25.4885,37700.0
2008-04-21 11:00:00,26.03,26.12,25.97,25.97,28000.0,25.4885,25.5766,25.4297,25.4297,28000.0
2008-04-21 11:30:00,26.0,26.04,25.99,26.04,40400.0,25.4591,25.4983,25.4493,25.4983,40400.0
2008-04-21 12:00:00,26.04,26.1,25.93,26.03,36700.0,25.4983,25.557,25.3906,25.4885,36700.0
2008-04-21 12:30:00,26.02,26.3,26.02,26.21,54000.0,25.4787,25.7529,25.4787,25.6647,54000.0
2008-04-21 13:00:00,26.2,26.31,26.14,26.22,16000.0,25.6549,25.7627,25.5962,25.6745,16000.0
2008-04-21 13:30:00,26.18,26.29,26.16,26.28,55400.0,25.6354,25.7431,25.6158,25.7333,55400.0
2008-04-21 14:00:00,26.28,26.47,26.27,26.34,87500.0,25.7333,25.9193,25.7235,25.792,87500.0
2008-04-21 14:30:00,26.35,26.45,26.33,26.37,35500.0,25.8018,25.8997,25.7822,25.8214,35500.0
2008-04-21 15:00:00,26.36,26.45,26.26,26.32,113300.0,25.8116,25.8997,25.7137,25.7724,113300.0
2008-04-21 15:30:00,26.32,26.44,26.29,26.4,101000.0,25.7724,25.8899,25.7431,25.8508,101000.0
2008-04-22 09:30:00,26.07,26.4,26.07,26.28,40700.0,25.5276,25.8508,25.5276,25.7333,40700.0
2008-04-22 10:00:00,26.26,26.33,26.17,26.23,30400.0,25.7137,25.7822,25.6256,25.6843,30400.0
2008-04-22 10:30:00,26.22,26.25,26.19,26.25,20700.0,25.6745,25.7039,25.6451,25.7039,20700.0
2008-04-22 11:00:00,26.25,26.38,26.22,26.24,21000.0,25.7039,25.8312,25.6745,25.6941,21000.0
2008-04-22 11:30:00,26.22,26.23,26.16,26.19,38500.0,25.6745,25.6843,25.6158,25.6451,38500.0
2008-04-22 12:00:00,26.18,26.2,25.94,25.94,170400.0,25.6354,25.6549,25.4003,25.4003,170400.0
2008-04-22 12:30:00,25.93,25.99,25.6,25.62,207200.0,25.3906,25.4493,25.0674,25.087,207200.0
2008-04-22 13:00:00,25.64,25.77,25.62,25.75,12200.0,25.1066,25.2339,25.087,25.2143,12200.0
2008-04-22 13:30:00,25.76,25.89,25.75,25.85,22900.0,25.2241,25.3514,25.2143,25.3122,22900.0
2008-04-22 14:00:00,25.86,25.88,25.72,25.82,30600.0,25.322,25.3416,25.1849,25.2828,30600.0
2008-04-22 14:30:00,25.82,25.85,25.74,25.79,34600.0,25.2828,25.3122,25.2045,25.2535,34600.0
2008-04-22 15:00:00,25.81,25.87,25.69,25.85,45500.0,25.2731,25.3318,25.1556,25.3122,45500.0
2008-04-22 15:30:00,25.84,25.87,25.72,25.87,115400.0,25.3024,25.3318,25.1849,25.3318,115400.0
2008-04-23 09:30:00,26.02,26.5,26.02,26.47,65300.0,25.4787,25.9487,25.4787,25.9193,65300.0
2008-04-23 10:00:00,26.47,26.73,26.45,26.72,84600.0,25.9193,26.1739,25.8997,26.1641,84600.0
2008-04-23 10:30:00,26.72,27.22,26.72,27.05,273800.0,26.1641,26.6537,26.1641,26.4873,273800.0
2008-04-23 11:00:00,27.02,27.09,26.73,26.75,85400.0,26.4579,26.5264,26.1739,26.1935,85400.0
2008-04-23 11:30:00,26.76,26.81,26.52,26.52,105900.0,26.2033,26.2522,25.9683,25.9683,105900.0
2008-04-23 12:00:00,26.51,26.54,26.32,26.51,144900.0,25.9585,25.9879,25.7724,25.9585,144900.0
2008-04-23 12:30:00,26.51,27.19,26.49,27.14,308300.0,25.9585,26.6243,25.9389,26.5754,308300.0
2008-04-23 13:00:00,27.16,27.26,26.93,26.97,490800.0,26.595,26.6929,26.3698,26.4089,490800.0
2008-04-23 13:30:00,26.98,27.03,26.89,26.99,260500.0,26.4187,26.4677,26.3306,26.4285,260500.0
2008-04-23 14:00:00,26.96,27.1,26.95,27.03,89000.0,26.3991,26.5362,26.3893,26.4677,89000.0
2008-04-23 14:30:00,27.04,27.19,27.04,27.16,69400.0,26.4775,26.6243,26.4775,26.595,69400.0
2008-04-23 15:00:00,27.17,27.34,27.15,27.28,139700.0,26.6048,26.7712,26.5852,26.7125,139700.0
2008-04-23 15:30:00,27.28,27.34,27.19,27.33,269300.0,26.7125,26.7712,26.6243,26.7614,269300.0
2008-04-24 09:30:00,27.17,27.89,27.17,27.58,146700.0,26.6048,27.3098,26.6048,27.0062,146700.0
2008-04-24 10:00:00,27.56,27.72,27.34,27.49,139600.0,26.9866,27.1433,26.7712,26.9181,139600.0
2008-04-24 10:30:00,27.48,27.52,27.39,27.5,203400.0,26.9083,26.9475,26.8202,26.9279,203400.0
2008-04-24 11:00:00,27.5,27.66,27.31,27.33,121600.0,26.9279,27.0846,26.7418,26.7614,121600.0
2008-04-24 11:30:00,27.33,27.45,27.21,27.38,101000.0,26.7614,26.8789,26.6439,26.8104,101000.0
2008-04-24 12:00:00,27.39,27.86,27.38,27.75,124300.0,26.8202,27.2804,26.8104,27.1727,124300.0
2008-04-24 12:30:00,27.72,27.78,27.47,27.66,124800.0,27.1433,27.2021,26.8985,27.0846,124800.0
2008-04-24 13:00:00,27.64,27.75,27.59,27.71,85200.0,27.065,27.1727,27.016,27.1335,85200.0
2008-04-24 13:30:00,27.72,27.96,27.72,27.91,66900.0,27.1433,27.3783,27.1433,27.3294,66900.0
2008-04-24 14:00:00,27.91,27.95,27.76,27.94,73000.0,27.3294,27.3685,27.1825,27.3587,73000.0
2008-04-24 14:30:00,27.93,28.17,27.9,27.98,117000.0,27.3489,27.584,27.3196,27.3979,117000.0
2008-04-24 15:00:00,27.96,28.22,27.9,28.07,159400.0,27.3783,27.6329,27.3196,27.486,159400.0
2008-04-24 15:30:00,28.08,28.08,27.89,27.89,162700.0,27.4958,27.4958,27.3098,27.3098,162700.0
2008-04-25 09:30:00,28.03,28.32,27.83,28.17,64400.0,27.4469,27.7308,27.251,27.584,64400.0
2008-04-25 10:00:00,28.18,28.32,28.14,28.14,57000.0,27.5937,27.7308,27.5546,27.5546,57000.0
2008-04-25 10:30:00,28.14,28.16,27.91,27.93,52000.0,27.5546,27.5742,27.3294,27.3489,52000.0
2008-04-25 11:00:00,27.93,27.94,27.6,27.62,48000.0,27.3489,27.3587,27.0258,27.0454,48000.0
2008-04-25 11:30:00,27.62,27.64,27.46,27.55,65800.0,27.0454,27.065,26.8887,26.9769,65800.0
2008-04-25 12:00:00,27.52,27.65,27.3,27.64,52800.0,26.9475,27.0748,26.7321,27.065,52800.0
2008-04-25 12:30:00,27.64,27.75,27.62,27.62,21500.0,27.065,27.1727,27.0454,27.0454,21500.0
2008-04-25 13:00:00,27.63,27.69,27.61,27.64,11900.0,27.0552,27.1139,27.0356,27.065,11900.0
2008-04-25 13:30:00,27.64,27.87,27.62,27.87,17800.0,27.065,27.2902,27.0454,27.2902,17800.0
2008-04-25 14:00:00,27.88,27.98,27.87,27.97,30300.0,27.3,27.3979,27.2902,27.3881,30300.0
2008-04-25 14:30:00,27.97,28.0,27.95,27.98,27600.0,27.3881,27.4175,27.3685,27.3979,27600.0
2008-04-25 15:00:00,27.99,28.21,27.81,27.82,85200.0,27.4077,27.6231,27.2314,27.2412,85200.0
2008-04-25 15:30:00,27.81,28.03,27.8,27.85,132700.0,27.2314,27.4469,27.2217,27.2706,132700.0
2008-04-28 09:30:00,28.04,28.29,27.8,28.1,181300.0,27.4567,27.7015,27.2217,27.5154,181300.0
2008-04-28 10:00:00,28.1,28.1,27.57,27.65,95100.0,27.5154,27.5154,26.9964,27.0748,95100.0
2008-04-28 10:30:00,27.68,27.79,27.59,27.73,83400.0,27.1042,27.2119,27.016,27.1531,83400.0
2008-04-28 11:00:00,27.73,27.73,27.38,27.5,167700.0,27.1531,27.1531,26.8104,26.9279,167700.0
2008-04-28 11:30:00,27.51,27.84,27.5,27.72,105900.0,26.9377,27.2608,26.9279,27.1433,105900.0
2008-04-28 12:00:00,27.72,27.77,27.62,27.77,59200.0,27.1433,27.1923,27.0454,27.1923,59200.0
2008-04-28 12:30:00,27.76,27.93,27.73,27.82,59600.0,27.1825,27.3489,27.1531,27.2412,59600.0
2008-04-28 13:00:00,27.82,27.86,27.77,27.86,31700.0,27.2412,27.2804,27.1923,27.2804,31700.0
2008-04-28 13:30:00,27.86,27.97,27.86,27.91,64000.0,27.2804,27.3881,27.2804,27.3294,64000.0
2008-04-28 14:00:00,27.91,28.04,27.83,27.95,62100.0,27.3294,27.4567,27.251,27.3685,62100.0
2008-04-28 14:30:00,27.98,28.1,27.95,27.98,32900.0,27.3979,27.5154,27.3685,27.3979,32900.0
2008-04-28 15:00:00,27.99,27.99,27.74,27.76,65200.0,27.4077,27.4077,27.1629,27.1825,65200.0
2008-04-28 15:30:00,27.75,27.8,27.38,27.53,192300.0,27.1727,27.2217,26.8104,26.9573,192300.0
2008-04-29 09:30:00,28.35,29.07,28.18,28.71,296600.0,27.7602,28.4652,27.5937,28.1127,296600.0
2008-04-29 10:00:00,28.74,28.87,28.28,28.36,214600.0,28.1421,28.2694,27.6917,27.77,214600.0
2008-04-29 10:30:00,28.36,28.42,28.07,28.34,178900.0,27.77,27.8288,27.486,27.7504,178900.0
2008-04-29 11:00:00,28.36,29.29,28.35,28.99,451200.0,27.77,28.6807,27.7602,28.3869,451200.0
2008-04-29 11:30:00,28.99,29.08,28.74,29.0,239700.0,28.3869,28.475,28.1421,28.3967,239700.0
2008-04-29 12:00:00,28.99,29.1,28.65,28.8,224500.0,28.3869,28.4946,28.054,28.2009,224500.0
2008-04-29 12:30:00,28.81,28.98,28.67,28.94,62300.0,28.2106,28.3771,28.0736,28.3379,62300.0
2008-04-29 13:00:00,28.94,29.08,28.88,28.9,51100.0,28.3379,28.475,28.2792,28.2988,51100.0
2008-04-29 13:30:00,28.9,28.92,28.61,28.83,131800.0,28.2988,28.3184,28.0148,28.2302,131800.0
2008-04-29 14:00:00,28.84,28.86,28.7,28.79,98000.0,28.24,28.2596,28.1029,28.1911,98000.0
2008-04-29 14:30:00,28.79,28.91,28.62,28.65,88300.0,28.1911,28.3086,28.0246,28.054,88300.0
2008-04-29 15:00:00,28.64,28.68,28.3,28.54,273000.0,28.0442,28.0833,27.7113,27.9463,273000.0
2008-04-29 15:30:00,28.54,28.88,28.51,28.63,213800.0,27.9463,28.2792,27.9169,28.0344,213800.0
2008-04-30 09:30:00,29.0,29.08,28.49,28.86,138600.0,28.3967,28.475,27.8973,28.2596,138600.0
2008-04-30 10:00:00,28.83,28.9,28.75,28.78,149400.0,28.2302,28.2988,28.1519,28.1813,149400.0
2008-04-30 10:30:00,28.78,28.86,28.76,28.85,86700.0,28.1813,28.2596,28.1617,28.2498,86700.0
2008-04-30 11:00:00,28.85,29.05,28.85,28.93,59500.0,28.2498,28.4456,28.2498,28.3281,59500.0
2008-04-30 11:30:00,28.93,29.0,28.8,28.99,120700.0,28.3281,28.3967,28.2009,28.3869,120700.0
2008-04-30 12:00:00,28.99,29.07,28.94,29.04,124800.0,28.3869,28.4652,28.3379,28.4359,124800.0
2008-04-30 12:30:00,29.03,29.08,29.0,29.04,55200.0,28.4261,28.475,28.3967,28.4359,55200.0
2008-04-30 13:00:00,29.04,29.21,29.03,29.2,142500.0,28.4359,28.6023,28.4261,28.5925,142500.0
2008-04-30 13:30:00,29.2,29.46,29.17,29.45,101000.0,28.5925,28.8471,28.5632,28.8373,101000.0
2008-04-30 14:00:00,29.45,29.65,29.04,29.25,222500.0,28.8373,29.0332,28.4359,28.6415,222500.0
2008-04-30 14:30:00,29.25,29.42,29.07,29.1,162300.0,28.6415,28.808,28.4652,28.4946,162300.0
2008-04-30 15:00:00,29.11,29.14,29.0,29.0,240600.0,28.5044,28.5338,28.3967,28.3967,240600.0
2008-04-30 15:30:00,29.02,29.17,28.94,29.16,259600.0,28.4163,28.5632,28.3379,28.5534,259600.0
2008-05-01 09:30:00,29.0,29.5,28.9,29.43,72200.0,28.3967,28.8863,28.2988,28.8177,72200.0
2008-05-01 10:00:00,29.43,29.44,28.96,28.98,94100.0,28.8177,28.8275,28.3575,28.3771,94100.0
2008-05-01 10:30:00,28.98,29.0,28.59,28.86,118000.0,28.3771,28.3967,27.9952,28.2596,118000.0
2008-05-01 11:00:00,28.86,29.02,28.81,28.98,126900.0,28.2596,28.4163,28.2106,28.3771,126900.0
2008-05-01 11:30:00,28.98,29.14,28.94,29.14,65700.0,28.3771,28.5338,28.3379,28.5338,65700.0
2008-05-01 12:00:00,29.15,29.24,29.07,29.23,60200.0,28.5436,28.6317,28.4652,28.6219,60200.0
2008-05-01 12:30:00,29.22,29.4,29.2,29.32,33500.0,28.6121,28.7884,28.5925,28.71,33500.0
2008-05-01 13:00:00,29.31,29.36,29.21,29.34,69700.0,28.7002,28.7492,28.6023,28.7296,69700.0
2008-05-01 13:30:00,29.33,29.34,29.16,29.27,54500.0,28.7198,28.7296,28.5534,28.6611,54500.0
2008-05-01 14:00:00,29.27,29.3,29.11,29.14,58400.0,28.6611,28.6904,28.5044,28.5338,58400.0
2008-05-01 14:30:00,29.15,29.26,29.08,29.18,57200.0,28.5436,28.6513,28.475,28.5729,57200.0
2008-05-01 15:00:00,29.19,29.28,29.05,29.08,94900.0,28.5827,28.6709,28.4456,28.475,94900.0
2008-05-01 15:30:00,29.08,29.08,28.79,29.04,171100.0,28.475,28.475,28.1911,28.4359,171100.0
2008-05-02 09:30:00,29.25,29.37,28.62,28.65,74500.0,28.6415,28.759,28.0246,28.054,74500.0
2008-05-02 10:00:00,28.65,28.73,28.2,28.23,110100.0,28.054,28.1323,27.6133,27.6427,110100.0
2008-05-02 10:30:00,28.24,28.31,28.05,28.05,80800.0,27.6525,27.721,27.4665,27.4665,80800.0
2008-05-02 11:00:00,28.05,28.18,27.98,28.16,131900.0,27.4665,27.5937,27.3979,27.5742,131900.0
2008-05-02 11:30:00,28.17,28.21,27.81,27.87,80600.0,27.584,27.6231,27.2314,27.2902,80600.0
2008-05-02 12:00:00,27.86,28.1,27.83,28.06,94300.0,27.2804,27.5154,27.251,27.4762,94300.0
2008-05-02 12:30:00,28.06,28.07,27.98,27.99,55400.0,27.4762,27.486,27.3979,27.4077,55400.0
2008-05-02 13:00:00,27.99,27.99,27.82,27.84,50100.0,27.4077,27.4077,27.2412,27.2608,50100.0
2008-05-02 13:30:00,27.84,27.91,27.74,27.85,125600.0,27.2608,27.3294,27.1629,27.2706,125600.0
2008-05-02 14:00:00,27.84,28.02,27.8,28.0,125400.0,27.2608,27.4371,27.2217,27.4175,125400.0
2008-05-02 14:30:00,27.99,28.08,27.95,28.07,122800.0,27.4077,27.4958,27.3685,27.486,122800.0
2008-05-02 15:00:00,28.08,28.35,28.02,28.2,121300.0,27.4958,27.7602,27.4371,27.6133,121300.0
2008-05-02 15:30:00,28.21,28.42,28.21,28.37,147100.0,27.6231,27.8288,27.6231,27.7798,147100.0
2008-05-05 09:30:00,28.53,29.09,28.44,29.08,122600.0,27.9365,28.4848,27.8483,28.475,122600.0
2008-05-05 10:00:00,29.05,29.11,28.51,28.51,128400.0,28.4456,28.5044,27.9169,27.9169,128400.0
2008-05-05 10:30:00,28.55,28.79,28.52,28.63,78400.0,27.9561,28.1911,27.9267,28.0344,78400.0
2008-05-05 11:00:00,28.63,28.97,28.58,28.88,105500.0,28.0344,28.3673,27.9854,28.2792,105500.0
2008-05-05 11:30:00,28.88,29.1,28.86,29.05,33500.0,28.2792,28.4946,28.2596,28.4456,33500.0
2008-05-05 12:00:00,29.07,29.37,29.05,29.25,50600.0,28.4652,28.759,28.4456,28.6415,50600.0
2008-05-05 12:30:00,29.25,29.31,29.12,29.3,47200.0,28.6415,28.7002,28.5142,28.6904,47200.0
2008-05-05 13:00:00,29.31,29.38,29.21,29.27,84700.0,28.7002,28.7688,28.6023,28.6611,84700.0
2008-05-05 13:30:00,29.27,29.29,29.14,29.23,128100.0,28.6611,28.6807,28.5338,28.6219,128100.0
2008-05-05 14:00:00,29.23,29.33,29.19,29.29,351300.0,28.6219,28.7198,28.5827,28.6807,351300.0
2008-05-05 14:30:00,29.29,29.29,29.05,29.15,88100.0,28.6807,28.6807,28.4456,28.5436,88100.0
2008-05-05 15:00:00,29.15,29.26,29.06,29.06,83400.0,28.5436,28.6513,28.4554,28.4554,83400.0
2008-05-05 15:30:00,29.06,29.11,28.91,29.1,191900.0,28.4554,28.5044,28.3086,28.4946,191900.0
2008-05-06 09:30:00,29.18,29.23,28.5,29.03,54400.0,28.5729,28.6219,27.9071,28.4261,54400.0
2008-05-06 10:00:00,29.01,29.29,28.88,29.23,172700.0,28.4065,28.6807,28.2792,28.6219,172700.0
2008-05-06 10:30:00,29.21,29.39,29.09,29.31,101400.0,28.6023,28.7786,28.4848,28.7002,101400.0
2008-05-06 11:00:00,29.31,29.39,29.04,29.04,87900.0,28.7002,28.7786,28.4359,28.4359,87900.0
2008-05-06 11:30:00,29.04,29.21,29.04,29.08,60100.0,28.4359,28.6023,28.4359,28.475,60100.0
2008-05-06 12:00:00,29.08,29.33,29.07,29.28,57800.0,28.475,28.7198,28.4652,28.6709,57800.0
2008-05-06 12:30:00,29.28,29.28,29.14,29.2,20500.0,28.6709,28.6709,28.5338,28.5925,20500.0
2008-05-06 13:00:00,29.19,29.23,29.08,29.1,61900.0,28.5827,28.6219,28.475,28.4946,61900.0
2008-05-06 13:30:00,29.09,29.14,29.08,29.09,31700.0,28.4848,28.5338,28.475,28.4848,31700.0
2008-05-06 14:00:00,29.1,29.27,29.08,29.27,76300.0,28.4946,28.6611,28.475,28.6611,76300.0
2008-05-06 14:30:00,29.28,29.4,29.25,29.37,67700.0,28.6709,28.7884,28.6415,28.759,67700.0
2008-05-06 15:00:00,29.38,29.61,29.35,29.43,50900.0,28.7688,28.994,28.7394,28.8177,50900.0
2008-05-06 15:30:00,29.44,29.63,29.41,29.57,133000.0,28.8275,29.0136,28.7982,28.9548,133000.0
2008-05-07 09:30:00,29.44,30.0,29.42,29.98,80000.0,28.8275,29.3759,28.808,29.3563,80000.0
2008-05-07 10:00:00,29.98,29.99,29.5,29.94,154300.0,29.3563,29.3661,28.8863,29.3171,154300.0
2008-05-07 10:30:00,29.94,30.05,29.92,30.0,189600.0,29.3171,29.4248,29.2976,29.3759,189600.0
2008-05-07 11:00:00,30.03,30.21,29.96,30.02,64500.0,29.4053,29.5815,29.3367,29.3955,64500.0
2008-05-07 11:30:00,30.03,30.03,29.79,29.99,102500.0,29.4053,29.4053,29.1703,29.3661,102500.0
2008-05-07 12:00:00,29.99,30.14,29.95,30.07,43300.0,29.3661,29.513,29.3269,29.4444,43300.0
2008-05-07 12:30:00,30.08,30.09,30.01,30.07,18900.0,29.4542,29.464,29.3857,29.4444,18900.0
2008-05-07 13:00:00,30.07,30.07,29.96,29.99,45700.0,29.4444,29.4444,29.3367,29.3661,45700.0
2008-05-07 13:30:00,29.99,30.0,29.92,29.96,89300.0,29.3661,29.3759,29.2976,29.3367,89300.0
2008-05-07 14:00:00,29.95,29.98,29.87,29.9,58900.0,29.3269,29.3563,29.2486,29.278,58900.0
2008-05-07 14:30:00,29.9,29.99,29.86,29.86,82800.0,29.278,29.3661,29.2388,29.2388,82800.0
2008-05-07 15:00:00,29.87,29.91,29.7,29.87,238900.0,29.2486,29.2878,29.0821,29.2486,238900.0
2008-05-07 15:30:00,29.86,29.9,29.7,29.76,275000.0,29.2388,29.278,29.0821,29.1409,275000.0
2008-05-08 09:30:00,29.98,29.98,29.71,29.77,41300.0,29.3563,29.3563,29.0919,29.1507,41300.0
2008-05-08 10:00:00,29.73,29.75,29.56,29.67,67600.0,29.1115,29.1311,28.945,29.0528,67600.0
2008-05-08 10:30:00,29.67,29.88,29.67,29.85,49600.0,29.0528,29.2584,29.0528,29.229,49600.0
2008-05-08 11:00:00,29.88,29.99,29.68,29.84,805300.0,29.2584,29.3661,29.0625,29.2192,805300.0
2008-05-08 11:30:00,29.85,29.97,29.83,29.91,64400.0,29.229,29.3465,29.2094,29.2878,64400.0
2008-05-08 12:00:00,29.92,30.0,29.81,29.85,99600.0,29.2976,29.3759,29.1898,29.229,99600.0
2008-05-08 12:30:00,29.85,29.85,29.74,29.83,36900.0,29.229,29.229,29.1213,29.2094,36900.0
2008-05-08 13:00:00,29.83,29.86,29.65,29.81,36400.0,29.2094,29.2388,29.0332,29.1898,36400.0
2008-05-08 13:30:00,29.84,29.84,29.69,29.74,26900.0,29.2192,29.2192,29.0723,29.1213,26900.0
2008-05-08 14:00:00,29.8,29.81,29.45,29.47,54300.0,29.18,29.1898,28.8373,28.8569,54300.0
2008-05-08 14:30:00,29.47,29.56,29.42,29.49,56900.0,28.8569,28.945,28.808,28.8765,56900.0
2008-05-08 15:00:00,29.49,29.51,29.26,29.33,115500.0,28.8765,28.8961,28.6513,28.7198,115500.0
2008-05-08 15:30:00,29.34,29.34,28.97,29.22,234600.0,28.7296,28.7296,28.3673,28.6121,234600.0
2008-05-09 09:30:00,29.16,29.23,28.9,29.22,59700.0,28.5534,28.6219,28.2988,28.6121,59700.0
2008-05-09 10:00:00,29.21,29.32,29.01,29.04,83200.0,28.6023,28.71,28.4065,28.4359,83200.0
2008-05-09 10:30:00,29.05,29.2,29.01,29.16,17500.0,28.4456,28.5925,28.4065,28.5534,17500.0
2008-05-09 11:00:00,29.16,29.21,29.12,29.2,16400.0,28.5534,28.6023,28.5142,28.5925,16400.0
2008-05-09 11:30:00,29.2,29.31,29.15,29.28,72400.0,28.5925,28.7002,28.5436,28.6709,72400.0
2008-05-09 12:00:00,29.28,29.3,29.2,29.29,18400.0,28.6709,28.6904,28.5925,28.6807,18400.0
2008-05-09 12:30:00,29.28,29.35,29.17,29.2,51800.0,28.6709,28.7394,28.5632,28.5925,51800.0
2008-05-09 13:00:00,29.21,29.28,29.14,29.21,27800.0,28.6023,28.6709,28.5338,28.6023,27800.0
2008-05-09 13:30:00,29.21,29.23,29.16,29.2,52300.0,28.6023,28.6219,28.5534,28.5925,52300.0
2008-05-09 14:00:00,29.19,29.2,29.0,29.08,133400.0,28.5827,28.5925,28.3967,28.475,133400.0
2008-05-09 14:30:00,29.07,29.28,29.03,29.05,48200.0,28.4652,28.6709,28.4261,28.4456,48200.0
2008-05-09 15:00:00,29.05,29.27,29.05,29.22,12300.0,28.4456,28.6611,28.4456,28.6121,12300.0
2008-05-09 15:30:00,29.23,29.3,29.09,29.16,181000.0,28.6219,28.6904,28.4848,28.5534,181000.0
2008-05-12 09:30:00,29.12,29.42,29.05,29.2,15300.0,28.5142,28.808,28.4456,28.5925,15300.0
2008-05-12 10:00:00,29.24,29.25,29.0,29.19,65300.0,28.6317,28.6415,28.3967,28.5827,65300.0
2008-05-12 10:30:00,29.17,29.25,29.12,29.2,14500.0,28.5632,28.6415,28.5142,28.5925,14500.0
2008-05-12 11:00:00,29.23,29.28,29.2,29.2,14200.0,28.6219,28.6709,28.5925,28.5925,14200.0
2008-05-12 11:30:00,29.22,29.25,29.13,29.25,27900.0,28.6121,28.6415,28.524,28.6415,27900.0
2008-05-12 12:00:00,29.27,29.29,29.23,29.28,15600.0,28.6611,28.6807,28.6219,28.6709,15600.0
2008-05-12 12:30:00,29.24,29.31,29.24,29.27,11100.0,28.6317,28.7002,28.6317,28.6611,11100.0
2008-05-12 13:00:00,29.3,29.3,29.23,29.25,13300.0,28.6904,28.6904,28.6219,28.6415,13300.0
2008-05-12 13:30:00,29.23,29.28,29.19,29.28,13400.0,28.6219,28.6709,28.5827,28.6709,13400.0
2008-05-12 14:00:00,29.29,29.38,29.24,29.37,14100.0,28.6807,28.7688,28.6317,28.759,14100.0
2008-05-12 14:30:00,29.38,29.64,29.29,29.63,42100.0,28.7688,29.0234,28.6807,29.0136,42100.0
2008-05-12 15:00:00,29.64,29.64,29.5,29.53,36000.0,29.0234,29.0234,28.8863,28.9157,36000.0
2008-05-12 15:30:00,29.53,29.65,29.49,29.65,44400.0,28.9157,29.0332,28.8765,29.0332,44400.0
2008-05-13 09:30:00,29.65,29.96,29.54,29.96,24500.0,29.0332,29.3367,28.9255,29.3367,24500.0
2008-05-13 10:00:00,29.95,30.04,29.91,30.0,53700.0,29.3269,29.4151,29.2878,29.3759,53700.0
2008-05-13 10:30:00,30.0,30.02,29.89,29.96,53000.0,29.3759,29.3955,29.2682,29.3367,53000.0
2008-05-13 11:00:00,29.96,30.0,29.91,30.0,56900.0,29.3367,29.3759,29.2878,29.3759,56900.0
2008-05-13 11:30:00,30.0,30.01,29.97,30.0,30900.0,29.3759,29.3857,29.3465,29.3759,30900.0
2008-05-13 12:00:00,30.0,30.12,29.97,29.99,43100.0,29.3759,29.4934,29.3465,29.3661,43100.0
2008-05-13 12:30:00,30.02,30.15,30.01,30.1,33400.0,29.3955,29.5228,29.3857,29.4738,33400.0
2008-05-13 13:00:00,30.09,30.1,29.98,30.04,36200.0,29.464,29.4738,29.3563,29.4151,36200.0
2008-05-13 13:30:00,30.02,30.06,29.97,30.03,40700.0,29.3955,29.4346,29.3465,29.4053,40700.0
2008-05-13 14:00:00,30.02,30.04,29.98,30.01,50800.0,29.3955,29.4151,29.3563,29.3857,50800.0
2008-05-13 14:30:00,30.01,30.04,29.96,30.0,64000.0,29.3857,29.4151,29.3367,29.3759,64000.0
2008-05-13 15:00:00,30.0,30.01,29.74,29.75,50200.0,29.3759,29.3857,29.1213,29.1311,50200.0
2008-05-13 15:30:00,29.75,29.93,29.7,29.91,126900.0,29.1311,29.3073,29.0821,29.2878,126900.0
2008-05-14 09:30:00,30.25,31.34,30.25,31.02,588800.0,29.6207,30.688,29.6207,30.3747,588800.0
2008-05-14 10:00:00,31.0,31.48,30.91,31.0,190400.0,30.3551,30.8251,30.267,30.3551,190400.0
2008-05-14 10:30:00,31.01,31.21,30.96,31.21,93800.0,30.3649,30.5607,30.3159,30.5607,93800.0
2008-05-14 11:00:00,31.18,31.2,31.0,31.01,90800.0,30.5313,30.5509,30.3551,30.3649,90800.0
2008-05-14 11:30:00,31.0,31.02,30.89,30.94,112300.0,30.3551,30.3747,30.2474,30.2963,112300.0
2008-05-14 12:00:00,30.94,31.19,30.89,31.16,113800.0,30.2963,30.5411,30.2474,30.5118,113800.0
2008-05-14 12:30:00,31.13,31.17,30.96,30.98,66800.0,30.4824,30.5215,30.3159,30.3355,66800.0
2008-05-14 13:00:00,30.97,31.31,30.97,31.25,74200.0,30.3257,30.6586,30.3257,30.5999,74200.0
2008-05-14 13:30:00,31.25,31.26,31.13,31.19,59900.0,30.5999,30.6097,30.4824,30.5411,59900.0
2008-05-14 14:00:00,31.2,31.25,31.18,31.22,62400.0,30.5509,30.5999,30.5313,30.5705,62400.0
2008-05-14 14:30:00,31.22,31.34,31.16,31.19,76000.0,30.5705,30.688,30.5118,30.5411,76000.0
2008-05-14 15:00:00,31.2,31.41,31.15,31.34,325000.0,30.5509,30.7566,30.502,30.688,325000.0
2008-05-14 15:30:00,31.34,31.49,31.06,31.11,292600.0,30.688,30.8349,30.4138,30.4628,292600.0
2008-05-15 09:30:00,30.36,30.92,29.69,30.31,296400.0,29.7284,30.2767,29.0723,29.6794,296400.0
2008-05-15 10:00:00,30.29,30.45,30.19,30.26,107200.0,29.6599,29.8165,29.5619,29.6305,107200.0
2008-05-15 10:30:00,30.27,30.29,30.08,30.08,172700.0,29.6403,29.6599,29.4542,29.4542,172700.0
2008-05-15 11:00:00,30.1,30.32,30.08,30.26,107400.0,29.4738,29.6892,29.4542,29.6305,107400.0
2008-05-15 11:30:00,30.27,30.28,29.93,30.22,75600.0,29.6403,29.6501,29.3073,29.5913,75600.0
2008-05-15 12:00:00,30.22,30.52,30.22,30.49,64700.0,29.5913,29.8851,29.5913,29.8557,64700.0
2008-05-15 12:30:00,30.48,30.64,30.48,30.57,70600.0,29.8459,30.0026,29.8459,29.934,70600.0
2008-05-15 13:00:00,30.57,30.57,30.41,30.43,32500.0,29.934,29.934,29.7774,29.7969,32500.0
2008-05-15 13:30:00,30.46,30.48,30.32,30.44,16600.0,29.8263,29.8459,29.6892,29.8067,16600.0
2008-05-15 14:00:00,30.43,30.52,30.33,30.35,56500.0,29.7969,29.8851,29.699,29.7186,56500.0
2008-05-15 14:30:00,30.35,30.51,30.34,30.47,48600.0,29.7186,29.8753,29.7088,29.8361,48600.0
2008-05-15 15:00:00,30.48,30.68,30.4,30.63,48000.0,29.8459,30.0417,29.7676,29.9928,48000.0
2008-05-15 15:30:00,30.63,30.64,30.38,30.42,127800.0,29.9928,30.0026,29.748,29.7871,127800.0
2008-05-16 09:30:00,30.43,30.68,30.4,30.43,26100.0,29.7969,30.0417,29.7676,29.7969,26100.0
2008-05-16 10:00:00,30.43,30.51,30.29,30.3,37900.0,29.7969,29.8753,29.6599,29.6696,37900.0
2008-05-16 10:30:00,30.3,30.36,30.12,30.12,17800.0,29.6696,29.7284,29.4934,29.4934,17800.0
2008-05-16 11:00:00,30.16,30.16,30.02,30.05,12900.0,29.5326,29.5326,29.3955,29.4248,12900.0
2008-05-16 11:30:00,30.06,30.19,30.05,30.13,10700.0,29.4346,29.5619,29.4248,29.5032,10700.0
2008-05-16 12:00:00,30.13,30.24,30.1,30.23,8900.0,29.5032,29.6109,29.4738,29.6011,8900.0
2008-05-16 12:30:00,30.24,30.43,30.22,30.43,20900.0,29.6109,29.7969,29.5913,29.7969,20900.0
2008-05-16 13:00:00,30.42,30.43,30.29,30.34,20400.0,29.7871,29.7969,29.6599,29.7088,20400.0
2008-05-16 13:30:00,30.32,30.4,30.23,30.38,16500.0,29.6892,29.7676,29.6011,29.748,16500.0
2008-05-16 14:00:00,30.36,30.39,30.2,30.24,23200.0,29.7284,29.7578,29.5717,29.6109,23200.0
2008-05-16 14:30:00,30.25,30.31,30.2,30.26,18500.0,29.6207,29.6794,29.5717,29.6305,18500.0
2008-05-16 15:00:00,30.25,30.41,30.22,30.38,23100.0,29.6207,29.7774,29.5913,29.748,23100.0
2008-05-16 15:30:00,30.37,30.46,30.3,30.3,64500.0,29.7382,29.8263,29.6696,29.6696,64500.0
2008-05-19 09:30:00,30.26,30.87,30.26,30.72,27200.0,29.6305,30.2278,29.6305,30.0809,27200.0
2008-05-19 10:00:00,30.73,30.95,30.72,30.94,30900.0,30.0907,30.3061,30.0809,30.2963,30900.0
2008-05-19 10:30:00,30.95,30.95,30.66,30.66,129600.0,30.3061,30.3061,30.0222,30.0222,129600.0
2008-05-19 11:00:00,30.66,30.84,30.57,30.72,37200.0,30.0222,30.1984,29.934,30.0809,37200.0
2008-05-19 11:30:00,30.72,30.96,30.67,30.76,169700.0,30.0809,30.3159,30.0319,30.1201,169700.0
2008-05-19 12:00:00,30.79,30.87,30.7,30.81,106000.0,30.1495,30.2278,30.0613,30.169,106000.0
2008-05-19 12:30:00,30.83,30.87,30.74,30.75,68800.0,30.1886,30.2278,30.1005,30.1103,68800.0
2008-05-19 13:00:00,30.75,30.81,30.63,30.78,21700.0,30.1103,30.169,29.9928,30.1397,21700.0
2008-05-19 13:30:00,30.77,30.78,30.61,30.62,40700.0,30.1299,30.1397,29.9732,29.983,40700.0
2008-05-19 14:00:00,30.62,30.7,30.56,30.62,92900.0,29.983,30.0613,29.9242,29.983,92900.0
2008-05-19 14:30:00,30.63,30.71,30.62,30.69,20400.0,29.9928,30.0711,29.983,30.0515,20400.0
2008-05-19 15:00:00,30.68,30.82,30.55,30.56,85000.0,30.0417,30.1788,29.9144,29.9242,85000.0
2008-05-19 15:30:00,30.55,30.56,30.17,30.26,129900.0,29.9144,29.9242,29.5423,29.6305,129900.0
2008-05-20 09:30:00,30.34,30.34,29.5,29.5,68800.0,29.7088,29.7088,28.8863,28.8863,68800.0
2008-05-20 10:00:00,29.5,29.51,29.27,29.33,123100.0,28.8863,28.8961,28.6611,28.7198,123100.0
2008-05-20 10:30:00,29.33,29.38,29.1,29.11,35500.0,28.7198,28.7688,28.4946,28.5044,35500.0
2008-05-20 11:00:00,29.14,29.35,29.1,29.26,53400.0,28.5338,28.7394,28.4946,28.6513,53400.0
2008-05-20 11:30:00,29.26,29.31,29.2,29.2,39600.0,28.6513,28.7002,28.5925,28.5925,39600.0
2008-05-20 12:00:00,29.2,29.46,29.2,29.46,87400.0,28.5925,28.8471,28.5925,28.8471,87400.0
2008-05-20 12:30:00,29.46,29.52,29.4,29.45,68700.0,28.8471,28.9059,28.7884,28.8373,68700.0
2008-05-20 13:00:00,29.45,29.59,29.4,29.54,53200.0,28.8373,28.9744,28.7884,28.9255,53200.0
2008-05-20 13:30:00,29.58,29.59,29.28,29.28,34500.0,28.9646,28.9744,28.6709,28.6709,34500.0
2008-05-20 14:00:00,29.27,29.4,29.07,29.07,47800.0,28.6611,28.7884,28.4652,28.4652,47800.0
2008-05-20 14:30:00,29.11,29.27,29.07,29.21,40900.0,28.5044,28.6611,28.4652,28.6023,40900.0
2008-05-20 15:00:00,29.22,29.49,29.2,29.43,47400.0,28.6121,28.8765,28.5925,28.8177,47400.0
2008-05-20 15:30:00,29.44,29.52,29.27,29.52,56200.0,28.8275,28.9059,28.6611,28.9059,56200.0
2008-05-21 09:30:00,29.68,29.85,29.3,29.41,75100.0,29.0625,29.229,28.6904,28.7982,75100.0
2008-05-21 10:00:00,29.43,29.43,28.08,28.25,337600.0,28.8177,28.8177,27.4958,27.6623,337600.0
2008-05-21 10:30:00,28.31,28.41,27.84,27.92,131800.0,27.721,27.819,27.2608,27.3392,131800.0
2008-05-21 11:00:00,27.94,28.25,27.86,28.14,119700.0,27.3587,27.6623,27.2804,27.5546,119700.0
2008-05-21 11:30:00,28.1,28.24,28.0,28.19,114600.0,27.5154,27.6525,27.4175,27.6035,114600.0
2008-05-21 12:00:00,28.2,28.64,28.17,28.59,142900.0,27.6133,28.0442,27.584,27.9952,142900.0
2008-05-21 12:30:00,28.55,28.75,28.49,28.57,94200.0,27.9561,28.1519,27.8973,27.9756,94200.0
2008-05-21 13:00:00,28.58,28.7,28.56,28.64,42600.0,27.9854,28.1029,27.9658,28.0442,42600.0
2008-05-21 13:30:00,28.64,28.75,28.43,28.43,60400.0,28.0442,28.1519,27.8385,27.8385,60400.0
2008-05-21 14:00:00,28.43,28.45,27.93,28.0,147800.0,27.8385,27.8581,27.3489,27.4175,147800.0
2008-05-21 14:30:00,28.0,28.17,27.91,28.17,295200.0,27.4175,27.584,27.3294,27.584,295200.0
2008-05-21 15:00:00,28.17,28.47,28.09,28.44,160100.0,27.584,27.8777,27.5056,27.8483,160100.0
2008-05-21 15:30:00,28.45,28.56,28.27,28.32,217300.0,27.8581,27.9658,27.6819,27.7308,217300.0
2008-05-22 09:30:00,28.16,28.34,27.96,28.06,108200.0,27.5742,27.7504,27.3783,27.4762,108200.0
2008-05-22 10:00:00,28.06,28.12,27.44,27.45,285900.0,27.4762,27.535,26.8691,26.8789,285900.0
2008-05-22 10:30:00,27.5,27.67,27.44,27.52,203800.0,26.9279,27.0944,26.8691,26.9475,203800.0
2008-05-22 11:00:00,27.52,27.73,27.48,27.64,125500.0,26.9475,27.1531,26.9083,27.065,125500.0
2008-05-22 11:30:00,27.64,27.72,27.53,27.53,174700.0,27.065,27.1433,26.9573,26.9573,174700.0
2008-05-22 12:00:00,27.53,27.73,27.52,27.66,254200.0,26.9573,27.1531,26.9475,27.0846,254200.0
2008-05-22 12:30:00,27.7,27.98,27.62,27.98,77800.0,27.1237,27.3979,27.0454,27.3979,77800.0
2008-05-22 13:00:00,27.99,28.22,27.94,28.2,87400.0,27.4077,27.6329,27.3587,27.6133,87400.0
2008-05-22 13:30:00,28.21,28.51,28.17,28.46,122400.0,27.6231,27.9169,27.584,27.8679,122400.0
2008-05-22 14:00:00,28.47,28.86,28.47,28.75,184000.0,27.8777,28.2596,27.8777,28.1519,184000.0
2008-05-22 14:30:00,28.74,28.77,28.52,28.67,82100.0,28.1421,28.1715,27.9267,28.0736,82100.0
2008-05-22 15:00:00,28.67,28.71,28.55,28.6,61000.0,28.0736,28.1127,27.9561,28.005,61000.0
2008-05-22 15:30:00,28.6,28.6,28.43,28.55,138100.0,28.005,28.005,27.8385,27.9561,138100.0
2008-05-23 09:30:00,28.59,28.59,28.14,28.28,27600.0,27.9952,27.9952,27.5546,27.6917,27600.0
2008-05-23 10:00:00,28.3,28.47,28.27,28.36,16400.0,27.7113,27.8777,27.6819,27.77,16400.0
2008-05-23 10:30:00,28.35,28.59,28.33,28.54,37000.0,27.7602,27.9952,27.7406,27.9463,37000.0
2008-05-23 11:00:00,28.55,28.76,28.5,28.72,61000.0,27.9561,28.1617,27.9071,28.1225,61000.0
2008-05-23 11:30:00,28.73,28.88,28.67,28.85,34700.0,28.1323,28.2792,28.0736,28.2498,34700.0
2008-05-23 12:00:00,28.84,29.16,28.81,29.11,55400.0,28.24,28.5534,28.2106,28.5044,55400.0
2008-05-23 12:30:00,29.1,29.17,28.99,29.04,52600.0,28.4946,28.5632,28.3869,28.4359,52600.0
2008-05-23 13:00:00,29.06,29.08,28.97,29.01,37500.0,28.4554,28.475,28.3673,28.4065,37500.0
2008-05-23 13:30:00,28.99,29.06,28.98,29.01,47600.0,28.3869,28.4554,28.3771,28.4065,47600.0
2008-05-23 14:00:00,29.02,29.05,28.97,29.0,56000.0,28.4163,28.4456,28.3673,28.3967,56000.0
2008-05-23 14:30:00,29.01,29.06,28.98,29.0,51600.0,28.4065,28.4554,28.3771,28.3967,51600.0
2008-05-23 15:00:00,29.0,29.05,28.99,29.01,98300.0,28.3967,28.4456,28.3869,28.4065,98300.0
2008-05-23 15:30:00,29.0,29.03,28.97,29.01,203100.0,28.3967,28.4261,28.3673,28.4065,203100.0
2008-05-27 09:30:00,28.85,29.74,28.85,29.49,89500.0,28.2498,29.1213,28.2498,28.8765,89500.0
2008-05-27 10:00:00,29.48,29.84,29.45,29.75,90900.0,28.8667,29.2192,28.8373,29.1311,90900.0
2008-05-27 10:30:00,29.76,29.83,29.72,29.73,29200.0,29.1409,29.2094,29.1017,29.1115,29200.0
2008-05-27 11:00:00,29.74,29.78,29.71,29.74,97000.0,29.1213,29.1605,29.0919,29.1213,97000.0
2008-05-27 11:30:00,29.74,29.75,29.42,29.42,195300.0,29.1213,29.1311,28.808,28.808,195300.0
2008-05-27 12:00:00,29.43,29.57,29.37,29.5,63000.0,28.8177,28.9548,28.759,28.8863,63000.0
2008-05-27 12:30:00,29.48,29.64,29.47,29.62,15800.0,28.8667,29.0234,28.8569,29.0038,15800.0
2008-05-27 13:00:00,29.63,29.63,29.54,29.56,32100.0,29.0136,29.0136,28.9255,28.945,32100.0
2008-05-27 13:30:00,29.57,29.59,29.51,29.55,20700.0,28.9548,28.9744,28.8961,28.9352,20700.0
2008-05-27 14:00:00,29.56,29.71,29.55,29.66,20300.0,28.945,29.0919,28.9352,29.043,20300.0
2008-05-27 14:30:00,29.63,29.88,29.63,29.86,33000.0,29.0136,29.2584,29.0136,29.2388,33000.0
2008-05-27 15:00:00,29.85,30.03,29.76,29.98,125500.0,29.229,29.4053,29.1409,29.3563,125500.0
2008-05-27 15:30:00,29.98,30.0,29.69,29.8,132600.0,29.3563,29.3759,29.0723,29.18,132600.0
2008-05-28 09:30:00,30.0,30.0,29.4,29.42,44100.0,29.3759,29.3759,28.7884,28.808,44100.0
2008-05-28 10:00:00,29.41,29.42,29.16,29.16,30400.0,28.7982,28.808,28.5534,28.5534,30400.0
2008-05-28 10:30:00,29.18,29.33,29.17,29.2,50400.0,28.5729,28.7198,28.5632,28.5925,50400.0
2008-05-28 11:00:00,29.22,29.24,28.8,28.82,73300.0,28.6121,28.6317,28.2009,28.2204,73300.0
2008-05-28 11:30:00,28.84,28.88,28.74,28.82,27100.0,28.24,28.2792,28.1421,28.2204,27100.0
2008-05-28 12:00:00,28.81,28.9,28.76,28.89,23500.0,28.2106,28.2988,28.1617,28.289,23500.0
2008-05-28 12:30:00,28.89,28.91,28.79,28.84,28400.0,28.289,28.3086,28.1911,28.24,28400.0
2008-05-28 13:00:00,28.84,29.06,28.84,28.95,36700.0,28.24,28.4554,28.24,28.3477,36700.0
2008-05-28 13:30:00,28.96,29.0,28.8,28.9,46300.0,28.3575,28.3967,28.2009,28.2988,46300.0
2008-05-28 14:00:00,28.89,29.05,28.8,28.95,60600.0,28.289,28.4456,28.2009,28.3477,60600.0
2008-05-28 14:30:00,28.95,29.04,28.92,28.94,26500.0,28.3477,28.4359,28.3184,28.3379,26500.0
2008-05-28 15:00:00,28.95,29.13,28.95,29.07,41000.0,28.3477,28.524,28.3477,28.4652,41000.0
2008-05-28 15:30:00,29.07,29.13,28.92,29.08,62200.0,28.4652,28.524,28.3184,28.475,62200.0
2008-05-29 09:30:00,28.56,28.87,28.44,28.66,173400.0,27.9658,28.2694,27.8483,28.0638,173400.0
2008-05-29 10:00:00,28.62,28.7,28.31,28.59,129000.0,28.0246,28.1029,27.721,27.9952,129000.0
2008-05-29 10:30:00,28.62,28.79,28.42,28.78,96500.0,28.0246,28.1911,27.8288,28.1813,96500.0
2008-05-29 11:00:00,28.76,28.8,28.65,28.65,52500.0,28.1617,28.2009,28.054,28.054,52500.0
2008-05-29 11:30:00,28.64,28.84,28.64,28.75,29600.0,28.0442,28.24,28.0442,28.1519,29600.0
2008-05-29 12:00:00,28.76,28.84,28.73,28.82,22800.0,28.1617,28.24,28.1323,28.2204,22800.0
2008-05-29 12:30:00,28.82,28.98,28.81,28.95,41800.0,28.2204,28.3771,28.2106,28.3477,41800.0
2008-05-29 13:00:00,28.93,29.2,28.88,29.17,43700.0,28.3281,28.5925,28.2792,28.5632,43700.0
2008-05-29 13:30:00,29.16,29.17,28.95,28.95,34700.0,28.5534,28.5632,28.3477,28.3477,34700.0
2008-05-29 14:00:00,28.96,29.01,28.85,28.87,55200.0,28.3575,28.4065,28.2498,28.2694,55200.0
2008-05-29 14:30:00,28.86,28.87,28.62,28.66,65100.0,28.2596,28.2694,28.0246,28.0638,65100.0
2008-05-29 15:00:00,28.66,28.77,28.57,28.62,143000.0,28.0638,28.1715,27.9756,28.0246,143000.0
2008-05-29 15:30:00,28.63,29.0,28.48,28.93,417500.0,28.0344,28.3967,27.8875,28.3281,417500.0
2008-05-30 09:30:00,29.07,29.6,28.99,29.46,76800.0,28.4652,28.9842,28.3869,28.8471,76800.0
2008-05-30 10:00:00,29.47,29.69,29.31,29.68,110400.0,28.8569,29.0723,28.7002,29.0625,110400.0
2008-05-30 10:30:00,29.68,29.82,29.67,29.79,40300.0,29.0625,29.1996,29.0528,29.1703,40300.0
2008-05-30 11:00:00,29.78,29.81,29.58,29.65,55500.0,29.1605,29.1898,28.9646,29.0332,55500.0
2008-05-30 11:30:00,29.63,29.69,29.53,29.59,43400.0,29.0136,29.0723,28.9157,28.9744,43400.0
2008-05-30 12:00:00,29.61,29.88,29.57,29.85,36400.0,28.994,29.2584,28.9548,29.229,36400.0
2008-05-30 12:30:00,29.85,29.88,29.68,29.71,29400.0,29.229,29.2584,29.0625,29.0919,29400.0
2008-05-30 13:00:00,29.71,29.89,29.71,29.89,32200.0,29.0919,29.2682,29.0919,29.2682,32200.0
2008-05-30 13:30:00,29.9,29.96,29.89,29.93,35000.0,29.278,29.3367,29.2682,29.3073,35000.0
2008-05-30 14:00:00,29.94,30.0,29.76,29.81,59700.0,29.3171,29.3759,29.1409,29.1898,59700.0
2008-05-30 14:30:00,29.8,29.94,29.8,29.94,47300.0,29.18,29.3171,29.18,29.3171,47300.0
2008-05-30 15:00:00,29.9,30.06,29.78,30.04,112500.0,29.278,29.4346,29.1605,29.4151,112500.0
2008-05-30 15:30:00,30.06,30.1,29.82,29.87,133700.0,29.4346,29.4738,29.1996,29.2486,133700.0
2008-06-02 09:30:00,29.91,29.94,29.05,29.17,52100.0,29.2878,29.3171,28.4456,28.5632,52100.0
2008-06-02 10:00:00,29.18,29.26,29.04,29.05,60100.0,28.5729,28.6513,28.4359,28.4456,60100.0
2008-06-02 10:30:00,29.05,29.33,28.95,28.96,175100.0,28.4456,28.7198,28.3477,28.3575,175100.0
2008-06-02 11:00:00,28.96,29.34,28.86,29.33,126500.0,28.3575,28.7296,28.2596,28.7198,126500.0
2008-06-02 11:30:00,29.33,29.44,29.26,29.36,56600.0,28.7198,28.8275,28.6513,28.7492,56600.0
2008-06-02 12:00:00,29.38,29.54,29.17,29.17,59500.0,28.7688,28.9255,28.5632,28.5632,59500.0
2008-06-02 12:30:00,29.2,29.35,29.01,29.04,68600.0,28.5925,28.7394,28.4065,28.4359,68600.0
2008-06-02 13:00:00,29.04,29.27,29.02,29.25,24400.0,28.4359,28.6611,28.4163,28.6415,24400.0
2008-06-02 13:30:00,29.25,29.43,29.24,29.36,23300.0,28.6415,28.8177,28.6317,28.7492,23300.0
2008-06-02 14:00:00,29.37,29.54,29.37,29.4,37600.0,28.759,28.9255,28.759,28.7884,37600.0
2008-06-02 14:30:00,29.41,29.43,29.25,29.3,37700.0,28.7982,28.8177,28.6415,28.6904,37700.0
2008-06-02 15:00:00,29.3,29.45,29.12,29.43,70900.0,28.6904,28.8373,28.5142,28.8177,70900.0
2008-06-02 15:30:00,29.43,29.6,29.36,29.55,184800.0,28.8177,28.9842,28.7492,28.9352,184800.0
2008-06-03 09:30:00,29.68,29.87,29.51,29.53,106200.0,29.0625,29.2486,28.8961,28.9157,106200.0
2008-06-03 10:00:00,29.53,29.75,29.23,29.23,42700.0,28.9157,29.1311,28.6219,28.6219,42700.0
2008-06-03 10:30:00,29.23,29.23,29.0,29.09,62200.0,28.6219,28.6219,28.3967,28.4848,62200.0
2008-06-03 11:00:00,29.09,29.29,28.92,29.15,103000.0,28.4848,28.6807,28.3184,28.5436,103000.0
2008-06-03 11:30:00,29.16,29.35,29.16,29.25,131200.0,28.5534,28.7394,28.5534,28.6415,131200.0
2008-06-03 12:00:00,29.21,29.25,28.89,28.92,155300.0,28.6023,28.6415,28.289,28.3184,155300.0
2008-06-03 12:30:00,28.93,28.99,28.64,28.65,92900.0,28.3281,28.3869,28.0442,28.054,92900.0
2008-06-03 13:00:00,28.65,28.73,28.52,28.65,208700.0,28.054,28.1323,27.9267,28.054,208700.0
2008-06-03 13:30:00,28.61,28.65,28.3,28.33,211600.0,28.0148,28.054,27.7113,27.7406,211600.0
2008-06-03 14:00:00,28.33,28.36,27.94,27.96,88100.0,27.7406,27.77,27.3587,27.3783,88100.0
2008-06-03 14:30:00,27.96,28.0,27.7,27.92,196100.0,27.3783,27.4175,27.1237,27.3392,196100.0
2008-06-03 15:00:00,27.96,28.26,27.89,28.15,312200.0,27.3783,27.6721,27.3098,27.5644,312200.0
2008-06-03 15:30:00,28.14,28.38,28.02,28.08,294500.0,27.5546,27.7896,27.4371,27.4958,294500.0
2008-06-04 09:30:00,27.91,27.93,26.95,27.16,318000.0,27.3294,27.3489,26.3893,26.595,318000.0
2008-06-04 10:00:00,27.22,27.27,26.77,27.15,246300.0,26.6537,26.7027,26.2131,26.5852,246300.0
2008-06-04 10:30:00,27.17,27.26,26.89,26.99,182500.0,26.6048,26.6929,26.3306,26.4285,182500.0
2008-06-04 11:00:00,26.99,27.0,26.75,26.79,295800.0,26.4285,26.4383,26.1935,26.2327,295800.0
2008-06-04 11:30:00,26.79,26.79,26.46,26.63,251400.0,26.2327,26.2327,25.9095,26.076,251400.0
2008-06-04 12:00:00,26.63,26.91,26.35,26.89,317800.0,26.076,26.3502,25.8018,26.3306,317800.0
2008-06-04 12:30:00,26.89,27.27,26.87,27.26,168900.0,26.3306,26.7027,26.311,26.6929,168900.0
2008-06-04 13:00:00,27.26,27.41,27.22,27.35,141800.0,26.6929,26.8398,26.6537,26.781,141800.0
2008-06-04 13:30:00,27.34,27.5,27.34,27.43,177300.0,26.7712,26.9279,26.7712,26.8594,177300.0
2008-06-04 14:00:00,27.43,27.54,27.24,27.46,153200.0,26.8594,26.9671,26.6733,26.8887,153200.0
2008-06-04 14:30:00,27.47,27.78,27.26,27.41,239900.0,26.8985,27.2021,26.6929,26.8398,239900.0
2008-06-04 15:00:00,27.4,27.73,27.35,27.64,182500.0,26.83,27.1531,26.781,27.065,182500.0
2008-06-04 15:30:00,27.63,27.9,27.57,27.7,231700.0,27.0552,27.3196,26.9964,27.1237,231700.0
2008-06-05 09:30:00,27.92,28.07,27.5,27.7,151700.0,27.3392,27.486,26.9279,27.1237,151700.0
2008-06-05 10:00:00,27.62,27.68,27.44,27.49,61900.0,27.0454,27.1042,26.8691,26.9181,61900.0
2008-06-05 10:30:00,27.45,27.52,27.3,27.37,80800.0,26.8789,26.9475,26.7321,26.8006,80800.0
2008-06-05 11:00:00,27.39,27.42,27.27,27.42,59900.0,26.8202,26.8496,26.7027,26.8496,59900.0
2008-06-05 11:30:00,27.42,27.57,27.39,27.55,51300.0,26.8496,26.9964,26.8202,26.9769,51300.0
2008-06-05 12:00:00,27.54,27.54,27.42,27.45,50100.0,26.9671,26.9671,26.8496,26.8789,50100.0
2008-06-05 12:30:00,27.48,27.48,27.3,27.41,32500.0,26.9083,26.9083,26.7321,26.8398,32500.0
2008-06-05 13:00:00,27.41,27.52,27.41,27.5,43600.0,26.8398,26.9475,26.8398,26.9279,43600.0
2008-06-05 13:30:00,27.5,27.53,27.38,27.38,33600.0,26.9279,26.9573,26.8104,26.8104,33600.0
2008-06-05 14:00:00,27.39,27.46,27.31,27.43,52500.0,26.8202,26.8887,26.7418,26.8594,52500.0
2008-06-05 14:30:00,27.43,27.63,27.4,27.63,50800.0,26.8594,27.0552,26.83,27.0552,50800.0
2008-06-05 15:00:00,27.62,27.65,27.47,27.48,92300.0,27.0454,27.0748,26.8985,26.9083,92300.0
2008-06-05 15:30:00,27.48,27.99,27.47,27.76,224900.0,26.9083,27.4077,26.8985,27.1825,224900.0
2008-06-06 09:30:00,27.37,27.37,26.68,26.81,174000.0,26.8006,26.8006,26.125,26.2522,174000.0
2008-06-06 10:00:00,26.8,26.82,26.2,26.36,164100.0,26.2425,26.262,25.6549,25.8116,164100.0
2008-06-06 10:30:00,26.36,26.46,26.34,26.4,64600.0,25.8116,25.9095,25.792,25.8508,64600.0
2008-06-06 11:00:00,26.42,26.45,26.17,26.34,96200.0,25.8704,25.8997,25.6256,25.792,96200.0
2008-06-06 11:30:00,26.34,26.59,26.3,26.45,95500.0,25.792,26.0368,25.7529,25.8997,95500.0
2008-06-06 12:00:00,26.45,26.67,26.43,26.59,56800.0,25.8997,26.1152,25.8802,26.0368,56800.0
2008-06-06 12:30:00,26.58,26.71,26.58,26.6,72000.0,26.027,26.1543,26.027,26.0466,72000.0
2008-06-06 13:00:00,26.6,26.6,26.36,26.39,86600.0,26.0466,26.0466,25.8116,25.841,86600.0
2008-06-06 13:30:00,26.39,26.51,26.27,26.35,89800.0,25.841,25.9585,25.7235,25.8018,89800.0
2008-06-06 14:00:00,26.37,26.37,26.07,26.1,227500.0,25.8214,25.8214,25.5276,25.557,227500.0
2008-06-06 14:30:00,26.1,26.19,26.01,26.02,85500.0,25.557,25.6451,25.4689,25.4787,85500.0
2008-06-06 15:00:00,26.02,26.32,26.02,26.08,131100.0,25.4787,25.7724,25.4787,25.5374,131100.0
2008-06-06 15:30:00,26.08,26.1,25.86,25.86,244600.0,25.5374,25.557,25.322,25.322,244600.0
2008-06-09 09:30:00,26.11,26.36,25.56,25.67,239600.0,25.5668,25.8116,25.0283,25.136,239600.0
2008-06-09 10:00:00,25.68,25.83,25.45,25.7,73400.0,25.1458,25.2926,24.9205,25.1653,73400.0
2008-06-09 10:30:00,25.72,25.74,25.24,25.29,82300.0,25.1849,25.2045,24.7149,24.7639,82300.0
2008-06-09 11:00:00,25.31,25.45,25.2,25.45,58400.0,24.7835,24.9205,24.6757,24.9205,58400.0
2008-06-09 11:30:00,25.45,25.46,25.37,25.38,41000.0,24.9205,24.9303,24.8422,24.852,41000.0
2008-06-09 12:00:00,25.38,25.44,25.37,25.42,43900.0,24.852,24.9108,24.8422,24.8912,43900.0
2008-06-09 12:30:00,25.42,25.49,25.42,25.46,40700.0,24.8912,24.9597,24.8912,24.9303,40700.0
2008-06-09 13:00:00,25.45,25.46,25.23,25.26,64700.0,24.9205,24.9303,24.7051,24.7345,64700.0
2008-06-09 13:30:00,25.28,25.33,25.19,25.31,46100.0,24.7541,24.803,24.666,24.7835,46100.0
2008-06-09 14:00:00,25.29,25.32,24.95,24.97,102500.0,24.7639,24.7932,24.4309,24.4505,102500.0
2008-06-09 14:30:00,24.97,25.05,24.75,24.75,182100.0,24.4505,24.5289,24.2351,24.2351,182100.0
2008-06-09 15:00:00,24.77,25.14,24.69,25.13,189600.0,24.2547,24.617,24.1764,24.6072,189600.0
2008-06-09 15:30:00,25.13,25.52,25.11,25.24,359200.0,24.6072,24.9891,24.5876,24.7149,359200.0
2008-06-10 09:30:00,24.93,25.0,24.42,24.47,76000.0,24.4114,24.4799,23.912,23.9609,76000.0
2008-06-10 10:00:00,24.49,24.66,24.47,24.6,76800.0,23.9805,24.147,23.9609,24.0882,76800.0
2008-06-10 10:30:00,24.6,24.63,24.29,24.37,93300.0,24.0882,24.1176,23.7847,23.863,93300.0
2008-06-10 11:00:00,24.37,24.4,24.16,24.3,95200.0,23.863,23.8924,23.6574,23.7945,95200.0
2008-06-10 11:30:00,24.3,24.47,24.24,24.36,147700.0,23.7945,23.9609,23.7357,23.8532,147700.0
2008-06-10 12:00:00,24.36,24.47,24.3,24.35,115400.0,23.8532,23.9609,23.7945,23.8434,115400.0
2008-06-10 12:30:00,24.35,24.45,24.28,24.3,76300.0,23.8434,23.9413,23.7749,23.7945,76300.0
2008-06-10 13:00:00,24.31,24.45,24.3,24.4,92700.0,23.8043,23.9413,23.7945,23.8924,92700.0
2008-06-10 13:30:00,24.39,24.42,24.25,24.36,69300.0,23.8826,23.912,23.7455,23.8532,69300.0
2008-06-10 14:00:00,24.38,24.4,24.16,24.19,51500.0,23.8728,23.8924,23.6574,23.6868,51500.0
2008-06-10 14:30:00,24.19,24.22,24.15,24.19,75500.0,23.6868,23.7161,23.6476,23.6868,75500.0
2008-06-10 15:00:00,24.19,24.31,24.19,24.28,162500.0,23.6868,23.8043,23.6868,23.7749,162500.0
2008-06-10 15:30:00,24.27,24.28,24.03,24.1,263500.0,23.7651,23.7749,23.5301,23.5986,263500.0
2008-06-11 09:30:00,24.0,24.0,23.55,23.69,172400.0,23.5007,23.5007,23.0601,23.1972,172400.0
2008-06-11 10:00:00,23.7,23.77,23.41,23.44,283000.0,23.2069,23.2755,22.923,22.9524,283000.0
2008-06-11 10:30:00,23.45,23.6,23.32,23.4,167900.0,22.9622,23.109,22.8349,22.9132,167900.0
2008-06-11 11:00:00,23.4,23.57,23.39,23.5,235500.0,22.9132,23.0797,22.9034,23.0111,235500.0
2008-06-11 11:30:00,23.49,23.58,23.45,23.49,244500.0,23.0013,23.0894,22.9622,23.0013,244500.0
2008-06-11 12:00:00,23.49,23.75,23.48,23.58,237200.0,23.0013,23.2559,22.9915,23.0894,237200.0
2008-06-11 12:30:00,23.58,23.67,23.48,23.59,129600.0,23.0894,23.1776,22.9915,23.0992,129600.0
2008-06-11 13:00:00,23.59,23.62,23.51,23.54,87400.0,23.0992,23.1286,23.0209,23.0503,87400.0
2008-06-11 13:30:00,23.55,23.59,23.49,23.52,82800.0,23.0601,23.0992,23.0013,23.0307,82800.0
2008-06-11 14:00:00,23.55,23.63,23.49,23.51,90100.0,23.0601,23.1384,23.0013,23.0209,90100.0
2008-06-11 14:30:00,23.53,23.63,23.5,23.5,172900.0,23.0405,23.1384,23.0111,23.0111,172900.0
2008-06-11 15:00:00,23.51,23.67,23.5,23.62,159400.0,23.0209,23.1776,23.0111,23.1286,159400.0
2008-06-11 15:30:00,23.63,23.73,23.39,23.5,424500.0,23.1384,23.2363,22.9034,23.0111,424500.0
2008-06-12 09:30:00,23.48,24.49,23.48,24.3,280700.0,22.9915,23.9805,22.9915,23.7945,280700.0
2008-06-12 10:00:00,24.28,24.45,24.16,24.26,286700.0,23.7749,23.9413,23.6574,23.7553,286700.0
2008-06-12 10:30:00,24.27,24.33,24.13,24.2,77900.0,23.7651,23.8238,23.628,23.6965,77900.0
2008-06-12 11:00:00,24.2,24.5,24.18,24.35,112700.0,23.6965,23.9903,23.677,23.8434,112700.0
2008-06-12 11:30:00,24.34,24.5,24.28,24.44,124000.0,23.8336,23.9903,23.7749,23.9316,124000.0
2008-06-12 12:00:00,24.45,24.45,24.15,24.19,84400.0,23.9413,23.9413,23.6476,23.6868,84400.0
2008-06-12 12:30:00,24.2,24.33,24.06,24.22,220400.0,23.6965,23.8238,23.5595,23.7161,220400.0
2008-06-12 13:00:00,24.24,24.42,24.2,24.21,145900.0,23.7357,23.912,23.6965,23.7063,145900.0
2008-06-12 13:30:00,24.21,24.23,24.09,24.17,473900.0,23.7063,23.7259,23.5888,23.6672,473900.0
2008-06-12 14:00:00,24.2,24.4,24.09,24.21,178700.0,23.6965,23.8924,23.5888,23.7063,178700.0
2008-06-12 14:30:00,24.21,24.3,24.03,24.29,159300.0,23.7063,23.7945,23.5301,23.7847,159300.0
2008-06-12 15:00:00,24.28,24.31,24.01,24.09,213700.0,23.7749,23.8043,23.5105,23.5888,213700.0
2008-06-12 15:30:00,24.09,24.21,23.97,24.02,175700.0,23.5888,23.7063,23.4713,23.5203,175700.0
2008-06-13 09:30:00,24.16,24.41,23.98,24.04,99600.0,23.6574,23.9022,23.4811,23.5399,99600.0
2008-06-13 10:00:00,24.06,24.66,24.01,24.51,185100.0,23.5595,24.147,23.5105,24.0001,185100.0
2008-06-13 10:30:00,24.5,24.55,24.2,24.31,77700.0,23.9903,24.0393,23.6965,23.8043,77700.0
2008-06-13 11:00:00,24.34,24.4,24.21,24.25,41100.0,23.8336,23.8924,23.7063,23.7455,41100.0
2008-06-13 11:30:00,24.25,24.42,24.25,24.34,40700.0,23.7455,23.912,23.7455,23.8336,40700.0
2008-06-13 12:00:00,24.34,24.72,24.32,24.39,123400.0,23.8336,24.2057,23.8141,23.8826,123400.0
2008-06-13 12:30:00,24.36,24.55,24.31,24.38,95700.0,23.8532,24.0393,23.8043,23.8728,95700.0
2008-06-13 13:00:00,24.35,24.46,24.31,24.35,32900.0,23.8434,23.9511,23.8043,23.8434,32900.0
2008-06-13 13:30:00,24.35,24.36,24.28,24.29,55800.0,23.8434,23.8532,23.7749,23.7847,55800.0
2008-06-13 14:00:00,24.28,24.38,24.21,24.31,174900.0,23.7749,23.8728,23.7063,23.8043,174900.0
2008-06-13 14:30:00,24.31,24.37,24.23,24.3,114400.0,23.8043,23.863,23.7259,23.7945,114400.0
2008-06-13 15:00:00,24.29,24.39,24.24,24.38,136200.0,23.7847,23.8826,23.7357,23.8728,136200.0
2008-06-13 15:30:00,24.38,24.53,24.32,24.48,119300.0,23.8728,24.0197,23.8141,23.9707,119300.0
2008-06-16 09:30:00,24.24,24.44,23.96,24.01,83400.0,23.7357,23.9316,23.4615,23.5105,83400.0
2008-06-16 10:00:00,24.05,24.16,23.96,24.16,107800.0,23.5497,23.6574,23.4615,23.6574,107800.0
2008-06-16 10:30:00,24.15,24.3,24.12,24.3,65900.0,23.6476,23.7945,23.6182,23.7945,65900.0
2008-06-16 11:00:00,24.3,24.38,24.27,24.33,35200.0,23.7945,23.8728,23.7651,23.8238,35200.0
2008-06-16 11:30:00,24.33,24.34,24.27,24.29,27600.0,23.8238,23.8336,23.7651,23.7847,27600.0
2008-06-16 12:00:00,24.3,24.31,24.2,24.26,23100.0,23.7945,23.8043,23.6965,23.7553,23100.0
2008-06-16 12:30:00,24.3,24.37,24.27,24.31,53000.0,23.7945,23.863,23.7651,23.8043,53000.0
2008-06-16 13:00:00,24.34,24.38,24.28,24.36,43200.0,23.8336,23.8728,23.7749,23.8532,43200.0
2008-06-16 13:30:00,24.35,24.49,24.34,24.46,113100.0,23.8434,23.9805,23.8336,23.9511,113100.0
2008-06-16 14:00:00,24.44,24.48,24.32,24.32,45200.0,23.9316,23.9707,23.8141,23.8141,45200.0
2008-06-16 14:30:00,24.33,24.42,24.32,24.38,76100.0,23.8238,23.912,23.8141,23.8728,76100.0
2008-06-16 15:00:00,24.4,24.6,24.3,24.5,103700.0,23.8924,24.0882,23.7945,23.9903,103700.0
2008-06-16 15:30:00,24.5,24.69,24.47,24.56,155100.0,23.9903,24.1764,23.9609,24.0491,155100.0
2008-06-17 09:30:00,24.8,24.81,23.8,24.23,106400.0,24.2841,24.2939,23.3049,23.7259,106400.0
2008-06-17 10:00:00,24.25,24.31,24.2,24.21,69200.0,23.7455,23.8043,23.6965,23.7063,69200.0
2008-06-17 10:30:00,24.22,24.28,24.12,24.28,80200.0,23.7161,23.7749,23.6182,23.7749,80200.0
2008-06-17 11:00:00,24.27,24.44,24.24,24.3,75600.0,23.7651,23.9316,23.7357,23.7945,75600.0
2008-06-17 11:30:00,24.3,24.32,24.15,24.15,84900.0,23.7945,23.8141,23.6476,23.6476,84900.0
2008-06-17 12:00:00,24.14,24.25,24.06,24.23,150100.0,23.6378,23.7455,23.5595,23.7259,150100.0
2008-06-17 12:30:00,24.25,24.28,24.06,24.07,93600.0,23.7455,23.7749,23.5595,23.5693,93600.0
2008-06-17 13:00:00,24.06,24.29,24.06,24.27,54000.0,23.5595,23.7847,23.5595,23.7651,54000.0
2008-06-17 13:30:00,24.28,24.28,24.22,24.25,33000.0,23.7749,23.7749,23.7161,23.7455,33000.0
2008-06-17 14:00:00,24.25,24.29,24.21,24.27,62500.0,23.7455,23.7847,23.7063,23.7651,62500.0
2008-06-17 14:30:00,24.23,24.29,24.22,24.25,104400.0,23.7259,23.7847,23.7161,23.7455,104400.0
2008-06-17 15:00:00,24.25,24.31,24.24,24.25,131000.0,23.7455,23.8043,23.7357,23.7455,131000.0
2008-06-17 15:30:00,24.25,24.28,24.23,24.23,309800.0,23.7455,23.7749,23.7259,23.7259,309800.0
2008-06-18 09:30:00,24.13,24.26,23.88,24.0,171900.0,23.628,23.7553,23.3832,23.5007,171900.0
2008-06-18 10:00:00,23.97,24.34,23.97,24.25,122300.0,23.4713,23.8336,23.4713,23.7455,122300.0
2008-06-18 10:30:00,24.21,24.26,24.13,24.15,75800.0,23.7063,23.7553,23.628,23.6476,75800.0
2008-06-18 11:00:00,24.15,24.4,24.15,24.4,129000.0,23.6476,23.8924,23.6476,23.8924,129000.0
2008-06-18 11:30:00,24.4,24.45,24.37,24.42,57300.0,23.8924,23.9413,23.863,23.912,57300.0
2008-06-18 12:00:00,24.45,24.52,24.38,24.44,133100.0,23.9413,24.0099,23.8728,23.9316,133100.0
2008-06-18 12:30:00,24.41,24.56,24.31,24.32,98600.0,23.9022,24.0491,23.8043,23.8141,98600.0
2008-06-18 13:00:00,24.33,25.2,24.25,24.81,494100.0,23.8238,24.6757,23.7455,24.2939,494100.0
2008-06-18 13:30:00,24.79,24.85,24.57,24.59,112700.0,24.2743,24.333,24.0589,24.0784,112700.0
2008-06-18 14:00:00,24.6,24.62,24.33,24.42,133400.0,24.0882,24.1078,23.8238,23.912,133400.0
2008-06-18 14:30:00,24.42,24.51,24.33,24.41,119600.0,23.912,24.0001,23.8238,23.9022,119600.0
2008-06-18 15:00:00,24.41,24.68,24.37,24.58,226100.0,23.9022,24.1666,23.863,24.0686,226100.0
2008-06-18 15:30:00,24.59,24.68,24.48,24.49,293100.0,24.0784,24.1666,23.9707,23.9805,293100.0
2008-06-19 09:30:00,24.51,24.68,24.26,24.29,103600.0,24.0001,24.1666,23.7553,23.7847,103600.0
2008-06-19 10:00:00,24.28,24.41,24.15,24.3,177400.0,23.7749,23.9022,23.6476,23.7945,177400.0
2008-06-19 10:30:00,24.3,24.31,24.17,24.23,163400.0,23.7945,23.8043,23.6672,23.7259,163400.0
2008-06-19 11:00:00,24.23,24.36,24.06,24.2,123600.0,23.7259,23.8532,23.5595,23.6965,123600.0
2008-06-19 11:30:00,24.17,24.38,24.08,24.38,112500.0,23.6672,23.8728,23.579,23.8728,112500.0
2008-06-19 12:00:00,24.37,24.52,24.16,24.49,97700.0,23.863,24.0099,23.6574,23.9805,97700.0
2008-06-19 12:30:00,24.5,24.64,24.5,24.55,44400.0,23.9903,24.1274,23.9903,24.0393,44400.0
2008-06-19 13:00:00,24.55,24.56,24.24,24.25,73900.0,24.0393,24.0491,23.7357,23.7455,73900.0
2008-06-19 13:30:00,24.26,24.47,24.22,24.47,64700.0,23.7553,23.9609,23.7161,23.9609,64700.0
2008-06-19 14:00:00,24.48,24.58,24.44,24.5,70400.0,23.9707,24.0686,23.9316,23.9903,70400.0
2008-06-19 14:30:00,24.49,24.58,24.46,24.5,92800.0,23.9805,24.0686,23.9511,23.9903,92800.0
2008-06-19 15:00:00,24.5,24.51,24.34,24.43,120400.0,23.9903,24.0001,23.8336,23.9218,120400.0
2008-06-19 15:30:00,24.43,24.49,24.35,24.42,134600.0,23.9218,23.9805,23.8434,23.912,134600.0
2008-06-20 09:30:00,24.43,24.64,24.05,24.55,139700.0,23.9218,24.1274,23.5497,24.0393,139700.0
2008-06-20 10:00:00,24.55,24.58,24.39,24.43,216000.0,24.0393,24.0686,23.8826,23.9218,216000.0
2008-06-20 10:30:00,24.43,24.46,24.35,24.4,204300.0,23.9218,23.9511,23.8434,23.8924,204300.0
2008-06-20 11:00:00,24.38,24.69,24.37,24.68,82300.0,23.8728,24.1764,23.863,24.1666,82300.0
2008-06-20 11:30:00,24.68,24.69,24.47,24.54,131700.0,24.1666,24.1764,23.9609,24.0295,131700.0
2008-06-20 12:00:00,24.54,24.67,24.44,24.61,70000.0,24.0295,24.1568,23.9316,24.098,70000.0
2008-06-20 12:30:00,24.64,24.66,24.6,24.63,55200.0,24.1274,24.147,24.0882,24.1176,55200.0
2008-06-20 13:00:00,24.63,24.65,24.46,24.49,51200.0,24.1176,24.1372,23.9511,23.9805,51200.0
2008-06-20 13:30:00,24.49,24.7,24.43,24.68,57000.0,23.9805,24.1861,23.9218,24.1666,57000.0
2008-06-20 14:00:00,24.67,24.69,24.18,24.18,152500.0,24.1568,24.1764,23.677,23.677,152500.0
2008-06-20 14:30:00,24.18,24.45,24.17,24.34,255900.0,23.677,23.9413,23.6672,23.8336,255900.0
2008-06-20 15:00:00,24.37,24.42,24.27,24.39,198600.0,23.863,23.912,23.7651,23.8826,198600.0
2008-06-20 15:30:00,24.39,24.39,24.24,24.3,361000.0,23.8826,23.8826,23.7357,23.7945,361000.0
2008-06-23 09:30:00,24.23,24.64,24.23,24.39,80900.0,23.7259,24.1274,23.7259,23.8826,80900.0
2008-06-23 10:00:00,24.43,24.54,24.36,24.51,79800.0,23.9218,24.0295,23.8532,24.0001,79800.0
2008-06-23 10:30:00,24.52,24.59,24.45,24.5,91700.0,24.0099,24.0784,23.9413,23.9903,91700.0
2008-06-23 11:00:00,24.5,24.5,24.39,24.39,43800.0,23.9903,23.9903,23.8826,23.8826,43800.0
2008-06-23 11:30:00,24.42,24.43,24.35,24.38,58000.0,23.912,23.9218,23.8434,23.8728,58000.0
2008-06-23 12:00:00,24.38,24.55,24.35,24.44,61200.0,23.8728,24.0393,23.8434,23.9316,61200.0
2008-06-23 12:30:00,24.44,24.49,24.35,24.42,102100.0,23.9316,23.9805,23.8434,23.912,102100.0
2008-06-23 13:00:00,24.42,24.45,24.37,24.39,74500.0,23.912,23.9413,23.863,23.8826,74500.0
2008-06-23 13:30:00,24.4,24.45,24.37,24.42,93600.0,23.8924,23.9413,23.863,23.912,93600.0
2008-06-23 14:00:00,24.43,24.45,24.35,24.37,120200.0,23.9218,23.9413,23.8434,23.863,120200.0
2008-06-23 14:30:00,24.38,24.42,24.31,24.38,128000.0,23.8728,23.912,23.8043,23.8728,128000.0
2008-06-23 15:00:00,24.37,24.39,24.19,24.36,155000.0,23.863,23.8826,23.6868,23.8532,155000.0
2008-06-23 15:30:00,24.36,24.39,24.29,24.33,329900.0,23.8532,23.8826,23.7847,23.8238,329900.0
2008-06-24 09:30:00,24.17,24.24,23.94,24.1,83500.0,23.6672,23.7357,23.442,23.5986,83500.0
2008-06-24 10:00:00,24.05,24.07,23.67,23.8,161800.0,23.5497,23.5693,23.1776,23.3049,161800.0
2008-06-24 10:30:00,23.81,23.81,23.41,23.54,132800.0,23.3147,23.3147,22.923,23.0503,132800.0
2008-06-24 11:00:00,23.55,23.82,23.43,23.82,213300.0,23.0601,23.3245,22.9426,23.3245,213300.0
2008-06-24 11:30:00,23.81,23.96,23.78,23.96,23100.0,23.3147,23.4615,23.2853,23.4615,23100.0
2008-06-24 12:00:00,23.96,23.98,23.83,23.84,62100.0,23.4615,23.4811,23.3342,23.344,62100.0
2008-06-24 12:30:00,23.84,23.88,23.68,23.74,91600.0,23.344,23.3832,23.1874,23.2461,91600.0
2008-06-24 13:00:00,23.77,23.84,23.72,23.75,27700.0,23.2755,23.344,23.2265,23.2559,27700.0
2008-06-24 13:30:00,23.72,23.79,23.59,23.77,37800.0,23.2265,23.2951,23.0992,23.2755,37800.0
2008-06-24 14:00:00,23.77,23.97,23.77,23.92,59900.0,23.2755,23.4713,23.2755,23.4224,59900.0
2008-06-24 14:30:00,23.93,23.99,23.81,23.96,60300.0,23.4322,23.4909,23.3147,23.4615,60300.0
2008-06-24 15:00:00,23.96,24.13,23.7,23.77,110400.0,23.4615,23.628,23.2069,23.2755,110400.0
2008-06-24 15:30:00,23.77,23.9,23.52,23.63,274600.0,23.2755,23.4028,23.0307,23.1384,274600.0
2008-06-25 09:30:00,23.24,23.24,22.09,22.65,310300.0,22.7565,22.7565,21.6304,22.1788,310300.0
2008-06-25 10:00:00,22.67,22.74,22.34,22.37,222500.0,22.1984,22.2669,21.8752,21.9046,222500.0
2008-06-25 10:30:00,22.4,22.5,22.17,22.32,183700.0,21.934,22.0319,21.7088,21.8557,183700.0
2008-06-25 11:00:00,22.33,22.54,22.32,22.5,179900.0,21.8655,22.0711,21.8557,22.0319,179900.0
2008-06-25 11:30:00,22.48,22.53,22.4,22.47,139700.0,22.0123,22.0613,21.934,22.0025,139700.0
2008-06-25 12:00:00,22.45,22.52,22.25,22.26,113700.0,21.983,22.0515,21.7871,21.7969,113700.0
2008-06-25 12:30:00,22.26,22.27,22.03,22.05,113900.0,21.7969,21.8067,21.5717,21.5913,113900.0
2008-06-25 13:00:00,22.06,22.21,21.96,21.99,128200.0,21.6011,21.7479,21.5031,21.5325,128200.0
2008-06-25 13:30:00,21.97,22.0,21.8,21.84,200700.0,21.5129,21.5423,21.3465,21.3856,200700.0
2008-06-25 14:00:00,21.83,21.85,21.37,21.64,354800.0,21.3759,21.3954,20.9254,21.1898,354800.0
2008-06-25 14:30:00,21.65,21.7,21.35,21.41,239500.0,21.1996,21.2486,20.9058,20.9646,239500.0
2008-06-25 15:00:00,21.41,21.65,21.4,21.57,418500.0,20.9646,21.1996,20.9548,21.1213,418500.0
2008-06-25 15:30:00,21.57,21.71,21.51,21.65,405200.0,21.1213,21.2583,21.0625,21.1996,405200.0
2008-06-26 09:30:00,21.63,21.75,21.36,21.62,196900.0,21.18,21.2975,20.9156,21.1702,196900.0
2008-06-26 10:00:00,21.62,21.68,21.46,21.49,830400.0,21.1702,21.229,21.0136,21.0429,830400.0
2008-06-26 10:30:00,21.48,21.58,21.39,21.4,106500.0,21.0331,21.1311,20.945,20.9548,106500.0
2008-06-26 11:00:00,21.39,21.39,21.05,21.05,112100.0,20.945,20.945,20.6121,20.6121,112100.0
2008-06-26 11:30:00,21.07,21.15,20.86,20.95,178100.0,20.6317,20.71,20.426,20.5142,178100.0
2008-06-26 12:00:00,20.96,21.02,20.91,21.0,286900.0,20.524,20.5827,20.475,20.5631,286900.0
2008-06-26 12:30:00,21.0,21.15,20.98,21.1,158200.0,20.5631,20.71,20.5435,20.661,158200.0
2008-06-26 13:00:00,21.1,21.2,20.98,21.01,152300.0,20.661,20.759,20.5435,20.5729,152300.0
2008-06-26 13:30:00,21.0,21.12,20.99,21.04,76700.0,20.5631,20.6806,20.5533,20.6023,76700.0
2008-06-26 14:00:00,21.06,21.09,20.94,21.0,101500.0,20.6219,20.6512,20.5044,20.5631,101500.0
2008-06-26 14:30:00,21.02,21.05,20.95,20.95,123500.0,20.5827,20.6121,20.5142,20.5142,123500.0
2008-06-26 15:00:00,20.97,21.02,20.91,21.0,79500.0,20.5337,20.5827,20.475,20.5631,79500.0
2008-06-26 15:30:00,21.0,21.04,20.77,20.82,266800.0,20.5631,20.6023,20.3379,20.3869,266800.0
2008-06-27 09:30:00,20.79,20.82,20.25,20.47,141700.0,20.3575,20.3869,19.8287,20.0441,141700.0
2008-06-27 10:00:00,20.42,20.64,20.4,20.55,151900.0,19.9952,20.2106,19.9756,20.1225,151900.0
2008-06-27 10:30:00,20.55,20.68,20.16,20.17,174100.0,20.1225,20.2498,19.7406,19.7504,174100.0
2008-06-27 11:00:00,20.16,20.16,19.95,19.95,155800.0,19.7406,19.7406,19.535,19.535,155800.0
2008-06-27 11:30:00,19.97,19.97,19.55,19.8,275600.0,19.5545,19.5545,19.1433,19.3881,275600.0
2008-06-27 12:00:00,19.78,20.11,19.78,20.02,183700.0,19.3685,19.6916,19.3685,19.6035,183700.0
2008-06-27 12:30:00,20.02,20.14,19.99,20.06,114200.0,19.6035,19.721,19.5741,19.6427,114200.0
2008-06-27 13:00:00,20.05,20.13,20.05,20.09,130300.0,19.6329,19.7112,19.6329,19.6721,130300.0
2008-06-27 13:30:00,20.09,20.2,20.02,20.15,127100.0,19.6721,19.7798,19.6035,19.7308,127100.0
2008-06-27 14:00:00,20.15,20.29,20.02,20.24,150200.0,19.7308,19.8679,19.6035,19.8189,150200.0
2008-06-27 14:30:00,20.24,20.33,20.1,20.32,208400.0,19.8189,19.9071,19.6818,19.8973,208400.0
2008-06-27 15:00:00,20.32,20.38,20.28,20.33,196500.0,19.8973,19.956,19.8581,19.9071,196500.0
2008-06-27 15:30:00,20.33,20.35,19.77,19.82,572500.0,19.9071,19.9266,19.3587,19.4077,572500.0
2008-06-30 09:30:00,19.77,19.79,19.0,19.13,291000.0,19.3587,19.3783,18.6047,18.732,291000.0
2008-06-30 10:00:00,19.13,19.39,19.13,19.29,193000.0,18.732,18.9866,18.732,18.8887,193000.0
2008-06-30 10:30:00,19.29,19.47,19.28,19.35,169500.0,18.8887,19.0649,18.8789,18.9474,169500.0
2008-06-30 11:00:00,19.35,19.37,19.08,19.22,210200.0,18.9474,18.967,18.6831,18.8202,210200.0
2008-06-30 11:30:00,19.22,19.26,19.03,19.14,268700.0,18.8202,18.8593,18.6341,18.7418,268700.0
2008-06-30 12:00:00,19.14,19.33,19.13,19.24,214700.0,18.7418,18.9279,18.732,18.8397,214700.0
2008-06-30 12:30:00,19.23,19.28,19.22,19.25,107900.0,18.8299,18.8789,18.8202,18.8495,107900.0
2008-06-30 13:00:00,19.24,19.3,19.13,19.23,158100.0,18.8397,18.8985,18.732,18.8299,158100.0
2008-06-30 13:30:00,19.22,19.27,19.19,19.24,97500.0,18.8202,18.8691,18.7908,18.8397,97500.0
2008-06-30 14:00:00,19.25,19.33,19.17,19.27,188800.0,18.8495,18.9279,18.7712,18.8691,188800.0
2008-06-30 14:30:00,19.26,19.29,19.17,19.2,196800.0,18.8593,18.8887,18.7712,18.8006,196800.0
2008-06-30 15:00:00,19.2,19.32,19.19,19.31,551200.0,18.8006,18.9181,18.7908,18.9083,551200.0
2008-06-30 15:30:00,19.31,19.31,19.13,19.17,482900.0,18.9083,18.9083,18.732,18.7712,482900.0
2008-07-01 09:30:00,19.0,19.62,18.9,19.61,287500.0,18.6047,19.2118,18.5068,19.202,287500.0
2008-07-01 10:00:00,19.6,19.94,19.5,19.52,210600.0,19.1922,19.5252,19.0943,19.1139,210600.0
2008-07-01 10:30:00,19.53,19.8,19.53,19.76,113500.0,19.1237,19.3881,19.1237,19.3489,113500.0
2008-07-01 11:00:00,19.76,19.79,19.42,19.62,108100.0,19.3489,19.3783,19.016,19.2118,108100.0
2008-07-01 11:30:00,19.65,19.67,19.46,19.47,104200.0,19.2412,19.2608,19.0552,19.0649,104200.0
2008-07-01 12:00:00,19.46,19.47,19.19,19.27,90500.0,19.0552,19.0649,18.7908,18.8691,90500.0
2008-07-01 12:30:00,19.27,19.37,19.19,19.3,132000.0,18.8691,18.967,18.7908,18.8985,132000.0
2008-07-01 13:00:00,19.3,19.3,19.1,19.2,108300.0,18.8985,18.8985,18.7026,18.8006,108300.0
2008-07-01 13:30:00,19.2,19.37,19.14,19.25,105300.0,18.8006,18.967,18.7418,18.8495,105300.0
2008-07-01 14:00:00,19.24,19.44,19.21,19.25,161000.0,18.8397,19.0356,18.8104,18.8495,161000.0
2008-07-01 14:30:00,19.25,19.4,19.16,19.28,190900.0,18.8495,18.9964,18.7614,18.8789,190900.0
2008-07-01 15:00:00,19.28,19.55,19.25,19.48,210700.0,18.8789,19.1433,18.8495,19.0747,210700.0
2008-07-01 15:30:00,19.47,19.63,19.4,19.5,299400.0,19.0649,19.2216,18.9964,19.0943,299400.0
2008-07-02 09:30:00,19.6,19.75,19.5,19.64,115700.0,19.1922,19.3391,19.0943,19.2314,115700.0
2008-07-02 10:00:00,19.67,19.69,19.51,19.6,80100.0,19.2608,19.2804,19.1041,19.1922,80100.0
2008-07-02 10:30:00,19.63,19.64,19.5,19.55,89800.0,19.2216,19.2314,19.0943,19.1433,89800.0
2008-07-02 11:00:00,19.55,19.57,19.44,19.44,117800.0,19.1433,19.1629,19.0356,19.0356,117800.0
2008-07-02 11:30:00,19.44,19.48,19.35,19.36,92600.0,19.0356,19.0747,18.9474,18.9572,92600.0
2008-07-02 12:00:00,19.37,19.48,19.37,19.37,89900.0,18.967,19.0747,18.967,18.967,89900.0
2008-07-02 12:30:00,19.36,19.52,19.23,19.5,175800.0,18.9572,19.1139,18.8299,19.0943,175800.0
2008-07-02 13:00:00,19.5,19.5,19.33,19.42,140200.0,19.0943,19.0943,18.9279,19.016,140200.0
2008-07-02 13:30:00,19.41,19.53,19.38,19.51,127400.0,19.0062,19.1237,18.9768,19.1041,127400.0
2008-07-02 14:00:00,19.5,19.51,19.2,19.21,93600.0,19.0943,19.1041,18.8006,18.8104,93600.0
2008-07-02 14:30:00,19.21,19.3,19.14,19.19,123500.0,18.8104,18.8985,18.7418,18.7908,123500.0
2008-07-02 15:00:00,19.19,19.19,19.06,19.1,110500.0,18.7908,18.7908,18.6635,18.7026,110500.0
2008-07-02 15:30:00,19.1,19.19,18.94,18.94,217100.0,18.7026,18.7908,18.546,18.546,217100.0
2008-07-03 09:30:00,19.12,19.31,18.7,19.1,106800.0,18.7222,18.9083,18.311,18.7026,106800.0
2008-07-03 10:00:00,19.05,19.23,18.92,19.21,87200.0,18.6537,18.8299,18.5264,18.8104,87200.0
2008-07-03 10:30:00,19.22,19.32,19.08,19.18,56700.0,18.8202,18.9181,18.6831,18.781,56700.0
2008-07-03 11:00:00,19.18,19.28,19.05,19.25,45100.0,18.781,18.8789,18.6537,18.8495,45100.0
2008-07-03 11:30:00,19.26,19.34,19.24,19.26,52500.0,18.8593,18.9377,18.8397,18.8593,52500.0
2008-07-03 12:00:00,19.26,19.39,19.24,19.34,80100.0,18.8593,18.9866,18.8397,18.9377,80100.0
2008-07-03 12:30:00,19.34,19.66,19.29,19.61,233300.0,18.9377,19.251,18.8887,19.202,233300.0
2008-07-07 09:30:00,19.7,20.35,19.67,20.09,143100.0,19.2902,19.9266,19.2608,19.6721,143100.0
2008-07-07 10:00:00,20.11,20.11,19.76,19.79,88700.0,19.6916,19.6916,19.3489,19.3783,88700.0
2008-07-07 10:30:00,19.78,20.03,19.78,19.98,180700.0,19.3685,19.6133,19.3685,19.5643,180700.0
2008-07-07 11:00:00,19.98,19.99,19.85,19.85,237200.0,19.5643,19.5741,19.437,19.437,237200.0
2008-07-07 11:30:00,19.86,20.0,19.83,20.0,209100.0,19.4468,19.5839,19.4175,19.5839,209100.0
2008-07-07 12:00:00,19.99,20.03,19.88,19.88,227500.0,19.5741,19.6133,19.4664,19.4664,227500.0
2008-07-07 12:30:00,19.88,19.95,19.8,19.82,230400.0,19.4664,19.535,19.3881,19.4077,230400.0
2008-07-07 13:00:00,19.82,19.89,19.64,19.8,260700.0,19.4077,19.4762,19.2314,19.3881,260700.0
2008-07-07 13:30:00,19.8,19.87,19.62,19.73,157400.0,19.3881,19.4566,19.2118,19.3195,157400.0
2008-07-07 14:00:00,19.73,19.91,19.71,19.78,143100.0,19.3195,19.4958,19.3,19.3685,143100.0
2008-07-07 14:30:00,19.78,19.92,19.66,19.66,126000.0,19.3685,19.5056,19.251,19.251,126000.0
2008-07-07 15:00:00,19.69,19.97,19.69,19.95,222200.0,19.2804,19.5545,19.2804,19.535,222200.0
2008-07-07 15:30:00,19.96,19.97,19.79,19.79,380100.0,19.5448,19.5545,19.3783,19.3783,380100.0
2008-07-08 09:30:00,20.12,20.71,20.02,20.71,147700.0,19.7014,20.2792,19.6035,20.2792,147700.0
2008-07-08 10:00:00,20.72,20.73,20.4,20.53,145500.0,20.2889,20.2987,19.9756,20.1029,145500.0
2008-07-08 10:30:00,20.52,20.67,20.32,20.39,162700.0,20.0931,20.24,19.8973,19.9658,162700.0
2008-07-08 11:00:00,20.39,20.47,20.36,20.45,295000.0,19.9658,20.0441,19.9364,20.0246,295000.0
2008-07-08 11:30:00,20.45,20.51,20.43,20.51,180300.0,20.0246,20.0833,20.005,20.0833,180300.0
2008-07-08 12:00:00,20.5,20.97,20.5,20.9,154900.0,20.0735,20.5337,20.0735,20.4652,154900.0
2008-07-08 12:30:00,20.89,21.15,20.89,21.1,211800.0,20.4554,20.71,20.4554,20.661,211800.0
2008-07-08 13:00:00,21.09,21.3,21.08,21.21,212400.0,20.6512,20.8569,20.6415,20.7688,212400.0
2008-07-08 13:30:00,21.2,21.24,20.98,20.99,122600.0,20.759,20.7981,20.5435,20.5533,122600.0
2008-07-08 14:00:00,20.99,21.12,20.96,21.07,85600.0,20.5533,20.6806,20.524,20.6317,85600.0
2008-07-08 14:30:00,21.07,21.32,21.04,21.31,131000.0,20.6317,20.8765,20.6023,20.8667,131000.0
2008-07-08 15:00:00,21.3,21.39,21.22,21.25,159900.0,20.8569,20.945,20.7785,20.8079,159900.0
2008-07-08 15:30:00,21.25,21.48,21.16,21.44,237600.0,20.8079,21.0331,20.7198,20.994,237600.0
2008-07-09 09:30:00,21.22,21.67,21.0,21.28,86400.0,20.7785,21.2192,20.5631,20.8373,86400.0
2008-07-09 10:00:00,21.29,21.43,21.08,21.36,167300.0,20.8471,20.9842,20.6415,20.9156,167300.0
2008-07-09 10:30:00,21.34,21.46,21.24,21.41,127600.0,20.896,21.0136,20.7981,20.9646,127600.0
2008-07-09 11:00:00,21.4,21.65,21.3,21.62,103800.0,20.9548,21.1996,20.8569,21.1702,103800.0
2008-07-09 11:30:00,21.62,21.89,21.2,21.22,166900.0,21.1702,21.4346,20.759,20.7785,166900.0
2008-07-09 12:00:00,21.23,21.24,21.04,21.11,54900.0,20.7883,20.7981,20.6023,20.6708,54900.0
2008-07-09 12:30:00,21.14,21.21,21.0,21.18,60800.0,20.7002,20.7688,20.5631,20.7394,60800.0
2008-07-09 13:00:00,21.14,21.22,21.0,21.03,58800.0,20.7002,20.7785,20.5631,20.5925,58800.0
2008-07-09 13:30:00,21.03,21.23,21.03,21.2,66900.0,20.5925,20.7883,20.5925,20.759,66900.0
2008-07-09 14:00:00,21.2,21.21,20.86,20.94,176600.0,20.759,20.7688,20.426,20.5044,176600.0
2008-07-09 14:30:00,20.94,20.97,20.64,20.78,84300.0,20.5044,20.5337,20.2106,20.3477,84300.0
2008-07-09 15:00:00,20.76,20.82,20.63,20.8,130500.0,20.3281,20.3869,20.2008,20.3673,130500.0
2008-07-09 15:30:00,20.8,20.81,20.45,20.57,200500.0,20.3673,20.3771,20.0246,20.1421,200500.0
2008-07-10 09:30:00,20.5,20.88,20.29,20.75,88300.0,20.0735,20.4456,19.8679,20.3183,88300.0
2008-07-10 10:00:00,20.73,20.82,20.52,20.74,63300.0,20.2987,20.3869,20.0931,20.3085,63300.0
2008-07-10 10:30:00,20.72,20.76,20.53,20.56,55700.0,20.2889,20.3281,20.1029,20.1323,55700.0
2008-07-10 11:00:00,20.58,20.81,20.55,20.8,81800.0,20.1519,20.3771,20.1225,20.3673,81800.0
2008-07-10 11:30:00,20.8,21.01,20.8,20.89,60000.0,20.3673,20.5729,20.3673,20.4554,60000.0
2008-07-10 12:00:00,20.89,21.08,20.89,21.0,60300.0,20.4554,20.6415,20.4554,20.5631,60300.0
2008-07-10 12:30:00,21.0,21.05,20.96,21.01,104700.0,20.5631,20.6121,20.524,20.5729,104700.0
2008-07-10 13:00:00,21.01,21.15,20.99,21.12,63800.0,20.5729,20.71,20.5533,20.6806,63800.0
2008-07-10 13:30:00,21.11,21.26,20.98,21.12,210600.0,20.6708,20.8177,20.5435,20.6806,210600.0
2008-07-10 14:00:00,21.12,21.14,20.78,20.86,82400.0,20.6806,20.7002,20.3477,20.426,82400.0
2008-07-10 14:30:00,20.86,20.94,20.66,20.8,99700.0,20.426,20.5044,20.2302,20.3673,99700.0
2008-07-10 15:00:00,20.78,20.99,20.71,20.94,135500.0,20.3477,20.5533,20.2792,20.5044,135500.0
2008-07-10 15:30:00,20.97,21.11,20.87,21.0,172000.0,20.5337,20.6708,20.4358,20.5631,172000.0
2008-07-11 09:30:00,20.7,21.5,20.13,20.86,280900.0,20.2694,21.0527,19.7112,20.426,280900.0
2008-07-11 10:00:00,20.87,20.87,20.04,20.1,247700.0,20.4358,20.4358,19.6231,19.6818,247700.0
2008-07-11 10:30:00,20.12,20.14,19.6,19.66,175900.0,19.7014,19.721,19.1922,19.251,175900.0
2008-07-11 11:00:00,19.64,19.83,19.52,19.83,98900.0,19.2314,19.4175,19.1139,19.4175,98900.0
2008-07-11 11:30:00,19.83,20.05,19.82,20.02,121900.0,19.4175,19.6329,19.4077,19.6035,121900.0
2008-07-11 12:00:00,20.04,20.04,19.85,19.92,70000.0,19.6231,19.6231,19.437,19.5056,70000.0
2008-07-11 12:30:00,19.91,20.03,19.88,19.97,119000.0,19.4958,19.6133,19.4664,19.5545,119000.0
2008-07-11 13:00:00,20.0,20.06,19.96,20.03,59100.0,19.5839,19.6427,19.5448,19.6133,59100.0
2008-07-11 13:30:00,20.03,20.15,20.01,20.12,75800.0,19.6133,19.7308,19.5937,19.7014,75800.0
2008-07-11 14:00:00,20.1,20.2,20.05,20.16,114300.0,19.6818,19.7798,19.6329,19.7406,114300.0
2008-07-11 14:30:00,20.15,20.52,20.05,20.45,226800.0,19.7308,20.0931,19.6329,20.0246,226800.0
2008-07-11 15:00:00,20.48,20.62,20.27,20.31,181200.0,20.0539,20.191,19.8483,19.8875,181200.0
2008-07-11 15:30:00,20.3,20.41,20.04,20.18,207200.0,19.8777,19.9854,19.6231,19.7602,207200.0
2008-07-14 09:30:00,20.46,20.65,19.85,19.93,107000.0,20.0344,20.2204,19.437,19.5154,107000.0
2008-07-14 10:00:00,19.84,20.25,19.78,19.98,38900.0,19.4273,19.8287,19.3685,19.5643,38900.0
2008-07-14 10:30:00,19.99,20.15,19.94,20.11,30100.0,19.5741,19.7308,19.5252,19.6916,30100.0
2008-07-14 11:00:00,20.12,20.23,20.04,20.21,99900.0,19.7014,19.8091,19.6231,19.7896,99900.0
2008-07-14 11:30:00,20.21,20.26,19.88,20.01,52600.0,19.7896,19.8385,19.4664,19.5937,52600.0
2008-07-14 12:00:00,19.97,20.03,19.86,19.94,104100.0,19.5545,19.6133,19.4468,19.5252,104100.0
2008-07-14 12:30:00,19.94,19.96,19.81,19.84,91200.0,19.5252,19.5448,19.3979,19.4273,91200.0
2008-07-14 13:00:00,19.84,19.9,19.73,19.9,33000.0,19.4273,19.486,19.3195,19.486,33000.0
2008-07-14 13:30:00,19.91,20.24,19.81,20.24,127700.0,19.4958,19.8189,19.3979,19.8189,127700.0
2008-07-14 14:00:00,20.2,20.22,20.03,20.07,61000.0,19.7798,19.7993,19.6133,19.6525,61000.0
2008-07-14 14:30:00,20.08,20.15,19.95,20.01,55200.0,19.6623,19.7308,19.535,19.5937,55200.0
2008-07-14 15:00:00,20.01,20.21,19.98,20.13,80100.0,19.5937,19.7896,19.5643,19.7112,80100.0
2008-07-14 15:30:00,20.15,20.27,20.07,20.11,131400.0,19.7308,19.8483,19.6525,19.6916,131400.0
2008-07-15 09:30:00,19.86,19.97,19.25,19.3,92800.0,19.4468,19.5545,18.8495,18.8985,92800.0
2008-07-15 10:00:00,19.3,19.4,19.15,19.29,83000.0,18.8985,18.9964,18.7516,18.8887,83000.0
2008-07-15 10:30:00,19.29,19.45,19.17,19.22,66700.0,18.8887,19.0454,18.7712,18.8202,66700.0
2008-07-15 11:00:00,19.24,19.73,19.22,19.67,146600.0,18.8397,19.3195,18.8202,19.2608,146600.0
2008-07-15 11:30:00,19.67,19.91,19.6,19.91,95500.0,19.2608,19.4958,19.1922,19.4958,95500.0
2008-07-15 12:00:00,19.9,19.98,19.72,19.83,181400.0,19.486,19.5643,19.3097,19.4175,181400.0
2008-07-15 12:30:00,19.84,20.08,19.73,19.95,68200.0,19.4273,19.6623,19.3195,19.535,68200.0
2008-07-15 13:00:00,19.95,20.04,19.66,19.83,94400.0,19.535,19.6231,19.251,19.4175,94400.0
2008-07-15 13:30:00,19.82,19.97,19.76,19.89,34700.0,19.4077,19.5545,19.3489,19.4762,34700.0
2008-07-15 14:00:00,19.89,19.95,19.76,19.83,59600.0,19.4762,19.535,19.3489,19.4175,59600.0
2008-07-15 14:30:00,19.84,19.95,19.74,19.87,89000.0,19.4273,19.535,19.3293,19.4566,89000.0
2008-07-15 15:00:00,19.88,19.99,19.81,19.81,168900.0,19.4664,19.5741,19.3979,19.3979,168900.0
2008-07-15 15:30:00,19.83,19.92,19.67,19.82,149900.0,19.4175,19.5056,19.2608,19.4077,149900.0
2008-07-16 09:30:00,19.91,20.24,19.5,19.98,98600.0,19.4958,19.8189,19.0943,19.5643,98600.0
2008-07-16 10:00:00,19.99,19.99,19.69,19.93,23400.0,19.5741,19.5741,19.2804,19.5154,23400.0
2008-07-16 10:30:00,19.95,20.44,19.9,20.32,115000.0,19.535,20.0148,19.486,19.8973,115000.0
2008-07-16 11:00:00,20.32,20.58,20.32,20.54,84900.0,19.8973,20.1519,19.8973,20.1127,84900.0
2008-07-16 11:30:00,20.56,20.62,20.42,20.58,82500.0,20.1323,20.191,19.9952,20.1519,82500.0
2008-07-16 12:00:00,20.56,20.95,20.53,20.93,150500.0,20.1323,20.5142,20.1029,20.4946,150500.0
2008-07-16 12:30:00,20.91,20.91,20.69,20.77,39700.0,20.475,20.475,20.2596,20.3379,39700.0
2008-07-16 13:00:00,20.74,20.98,20.73,20.92,63400.0,20.3085,20.5435,20.2987,20.4848,63400.0
2008-07-16 13:30:00,20.91,21.23,20.84,21.22,244900.0,20.475,20.7883,20.4064,20.7785,244900.0
2008-07-16 14:00:00,21.23,21.53,21.06,21.25,201200.0,20.7883,21.0821,20.6219,20.8079,201200.0
2008-07-16 14:30:00,21.23,21.5,21.2,21.48,191600.0,20.7883,21.0527,20.759,21.0331,191600.0
2008-07-16 15:00:00,21.48,21.9,21.45,21.83,271800.0,21.0331,21.4444,21.0038,21.3759,271800.0
2008-07-16 15:30:00,21.82,22.06,21.82,21.85,524800.0,21.3661,21.6011,21.3661,21.3954,524800.0
2008-07-17 09:30:00,21.84,24.24,21.84,23.0,435700.0,21.3856,23.7357,21.3856,22.5215,435700.0
2008-07-17 10:00:00,23.0,23.0,22.37,22.37,375300.0,22.5215,22.5215,21.9046,21.9046,375300.0
2008-07-17 10:30:00,22.39,22.5,21.67,22.0,316300.0,21.9242,22.0319,21.2192,21.5423,316300.0
2008-07-17 11:00:00,22.01,22.08,21.43,21.55,212700.0,21.5521,21.6207,20.9842,21.1017,212700.0
2008-07-17 11:30:00,21.54,21.91,21.4,21.7,275400.0,21.0919,21.4542,20.9548,21.2486,275400.0
2008-07-17 12:00:00,21.68,21.75,21.44,21.63,69000.0,21.229,21.2975,20.994,21.18,69000.0
2008-07-17 12:30:00,21.62,21.72,21.42,21.67,57700.0,21.1702,21.2681,20.9744,21.2192,57700.0
2008-07-17 13:00:00,21.65,22.17,21.65,22.02,104700.0,21.1996,21.7088,21.1996,21.5619,104700.0
2008-07-17 13:30:00,22.03,22.22,21.98,22.1,83500.0,21.5717,21.7577,21.5227,21.6402,83500.0
2008-07-17 14:00:00,22.1,22.19,22.05,22.16,67700.0,21.6402,21.7284,21.5913,21.699,67700.0
2008-07-17 14:30:00,22.19,22.23,22.05,22.09,101200.0,21.7284,21.7675,21.5913,21.6304,101200.0
2008-07-17 15:00:00,22.08,22.19,21.98,22.12,163700.0,21.6207,21.7284,21.5227,21.6598,163700.0
2008-07-17 15:30:00,22.12,22.14,21.84,21.97,208100.0,21.6598,21.6794,21.3856,21.5129,208100.0
2008-07-18 09:30:00,21.92,22.08,21.73,21.87,96800.0,21.464,21.6207,21.2779,21.415,96800.0
2008-07-18 10:00:00,21.89,22.07,21.81,22.06,77600.0,21.4346,21.6109,21.3563,21.6011,77600.0
2008-07-18 10:30:00,22.06,22.21,21.94,22.17,60600.0,21.6011,21.7479,21.4836,21.7088,60600.0
2008-07-18 11:00:00,22.19,22.47,22.14,22.4,59100.0,21.7284,22.0025,21.6794,21.934,59100.0
2008-07-18 11:30:00,22.43,22.43,22.09,22.09,61200.0,21.9634,21.9634,21.6304,21.6304,61200.0
2008-07-18 12:00:00,22.09,22.18,21.93,22.13,69400.0,21.6304,21.7186,21.4738,21.6696,69400.0
2008-07-18 12:30:00,22.13,22.18,21.96,22.15,72200.0,21.6696,21.7186,21.5031,21.6892,72200.0
2008-07-18 13:00:00,22.18,22.43,22.11,22.38,101000.0,21.7186,21.9634,21.65,21.9144,101000.0
2008-07-18 13:30:00,22.37,22.85,22.32,22.75,297100.0,21.9046,22.3746,21.8557,22.2767,297100.0
2008-07-18 14:00:00,22.75,22.85,22.65,22.65,88400.0,22.2767,22.3746,22.1788,22.1788,88400.0
2008-07-18 14:30:00,22.66,22.66,22.51,22.55,76800.0,22.1886,22.1886,22.0417,22.0809,76800.0
2008-07-18 15:00:00,22.54,22.66,22.5,22.65,102200.0,22.0711,22.1886,22.0319,22.1788,102200.0
2008-07-18 15:30:00,22.66,22.89,22.64,22.8,216200.0,22.1886,22.4138,22.169,22.3257,216200.0
2008-07-21 09:30:00,22.74,23.05,22.31,22.43,102300.0,22.2669,22.5705,21.8459,21.9634,102300.0
2008-07-21 10:00:00,22.45,22.59,22.12,22.12,117100.0,21.983,22.12,21.6598,21.6598,117100.0
2008-07-21 10:30:00,22.12,22.38,22.01,22.32,74000.0,21.6598,21.9144,21.5521,21.8557,74000.0
2008-07-21 11:00:00,22.32,22.32,22.03,22.03,94100.0,21.8557,21.8557,21.5717,21.5717,94100.0
2008-07-21 11:30:00,22.03,22.2,21.86,21.94,79300.0,21.5717,21.7382,21.4052,21.4836,79300.0
2008-07-21 12:00:00,21.93,22.09,21.86,22.05,64600.0,21.4738,21.6304,21.4052,21.5913,64600.0
2008-07-21 12:30:00,22.06,22.27,22.05,22.08,127100.0,21.6011,21.8067,21.5913,21.6207,127100.0
2008-07-21 13:00:00,22.08,22.1,21.86,21.92,73100.0,21.6207,21.6402,21.4052,21.464,73100.0
2008-07-21 13:30:00,21.92,22.05,21.89,21.9,29300.0,21.464,21.5913,21.4346,21.4444,29300.0
2008-07-21 14:00:00,21.92,21.98,21.86,21.89,51400.0,21.464,21.5227,21.4052,21.4346,51400.0
2008-07-21 14:30:00,21.88,21.97,21.78,21.96,63300.0,21.4248,21.5129,21.3269,21.5031,63300.0
2008-07-21 15:00:00,21.96,22.13,21.85,22.03,88000.0,21.5031,21.6696,21.3954,21.5717,88000.0
2008-07-21 15:30:00,22.02,22.02,21.72,21.83,189500.0,21.5619,21.5619,21.2681,21.3759,189500.0
2008-07-22 09:30:00,21.92,22.11,21.31,22.09,109500.0,21.464,21.65,20.8667,21.6304,109500.0
2008-07-22 10:00:00,22.09,22.93,22.06,22.51,149000.0,21.6304,22.453,21.6011,22.0417,149000.0
2008-07-22 10:30:00,22.51,22.74,22.29,22.6,119900.0,22.0417,22.2669,21.8263,22.1298,119900.0
2008-07-22 11:00:00,22.6,23.04,22.6,22.99,105700.0,22.1298,22.5607,22.1298,22.5117,105700.0
2008-07-22 11:30:00,23.0,23.24,23.0,23.24,84200.0,22.5215,22.7565,22.5215,22.7565,84200.0
2008-07-22 12:00:00,23.24,23.41,23.17,23.19,126500.0,22.7565,22.923,22.688,22.7076,126500.0
2008-07-22 12:30:00,23.2,23.23,23.1,23.12,182300.0,22.7174,22.7467,22.6194,22.639,182300.0
2008-07-22 13:00:00,23.11,23.14,22.88,22.99,56600.0,22.6292,22.6586,22.404,22.5117,56600.0
2008-07-22 13:30:00,23.0,23.03,22.94,22.95,48400.0,22.5215,22.5509,22.4628,22.4726,48400.0
2008-07-22 14:00:00,22.97,22.97,22.59,22.63,102900.0,22.4921,22.4921,22.12,22.1592,102900.0
2008-07-22 14:30:00,22.63,22.68,22.52,22.63,99700.0,22.1592,22.2082,22.0515,22.1592,99700.0
2008-07-22 15:00:00,22.64,22.92,22.62,22.83,136100.0,22.169,22.4432,22.1494,22.355,136100.0
2008-07-22 15:30:00,22.83,23.12,22.82,23.09,180400.0,22.355,22.639,22.3453,22.6096,180400.0
2008-07-23 09:30:00,23.11,23.21,22.45,22.57,186000.0,22.6292,22.7271,21.983,22.1005,186000.0
2008-07-23 10:00:00,22.54,22.58,22.23,22.28,138100.0,22.0711,22.1103,21.7675,21.8165,138100.0
2008-07-23 10:30:00,22.29,22.58,22.18,22.5,166900.0,21.8263,22.1103,21.7186,22.0319,166900.0
2008-07-23 11:00:00,22.51,22.54,22.34,22.48,85500.0,22.0417,22.0711,21.8752,22.0123,85500.0
2008-07-23 11:30:00,22.47,22.52,22.34,22.34,73600.0,22.0025,22.0515,21.8752,21.8752,73600.0
2008-07-23 12:00:00,22.34,22.49,22.3,22.47,70500.0,21.8752,22.0221,21.8361,22.0025,70500.0
2008-07-23 12:30:00,22.47,22.5,22.31,22.49,53400.0,22.0025,22.0319,21.8459,22.0221,53400.0
2008-07-23 13:00:00,22.5,22.74,22.43,22.61,96400.0,22.0319,22.2669,21.9634,22.1396,96400.0
2008-07-23 13:30:00,22.61,22.73,22.45,22.58,66100.0,22.1396,22.2571,21.983,22.1103,66100.0
2008-07-23 14:00:00,22.57,22.61,22.39,22.49,108100.0,22.1005,22.1396,21.9242,22.0221,108100.0
2008-07-23 14:30:00,22.49,22.59,22.25,22.25,99400.0,22.0221,22.12,21.7871,21.7871,99400.0
2008-07-23 15:00:00,22.26,22.27,21.59,21.68,345000.0,21.7969,21.8067,21.1408,21.229,345000.0
2008-07-23 15:30:00,21.68,22.01,21.55,21.99,412700.0,21.229,21.5521,21.1017,21.5325,412700.0
2008-07-24 09:30:00,22.16,22.16,21.15,21.17,79000.0,21.699,21.699,20.71,20.7296,79000.0
2008-07-24 10:00:00,21.16,21.16,20.4,20.8,203500.0,20.7198,20.7198,19.9756,20.3673,203500.0
2008-07-24 10:30:00,20.8,20.86,20.46,20.52,188900.0,20.3673,20.426,20.0344,20.0931,188900.0
2008-07-24 11:00:00,20.47,20.56,19.91,19.91,121800.0,20.0441,20.1323,19.4958,19.4958,121800.0
2008-07-24 11:30:00,19.91,20.17,19.8,20.17,207100.0,19.4958,19.7504,19.3881,19.7504,207100.0
2008-07-24 12:00:00,20.17,20.23,19.98,19.98,267700.0,19.7504,19.8091,19.5643,19.5643,267700.0
2008-07-24 12:30:00,20.0,20.04,19.92,20.0,113600.0,19.5839,19.6231,19.5056,19.5839,113600.0
2008-07-24 13:00:00,20.0,20.0,19.83,20.0,136300.0,19.5839,19.5839,19.4175,19.5839,136300.0
2008-07-24 13:30:00,20.0,20.0,19.94,19.96,110600.0,19.5839,19.5839,19.5252,19.5448,110600.0
2008-07-24 14:00:00,19.97,19.97,19.82,19.84,163300.0,19.5545,19.5545,19.4077,19.4273,163300.0
2008-07-24 14:30:00,19.84,20.11,19.82,20.11,122000.0,19.4273,19.6916,19.4077,19.6916,122000.0
2008-07-24 15:00:00,20.11,20.14,19.98,19.98,193400.0,19.6916,19.721,19.5643,19.5643,193400.0
2008-07-24 15:30:00,19.98,20.29,19.92,20.17,402700.0,19.5643,19.8679,19.5056,19.7504,402700.0
2008-07-25 09:30:00,20.38,21.14,20.36,20.67,186800.0,19.956,20.7002,19.9364,20.24,186800.0
2008-07-25 10:00:00,20.68,21.08,20.68,20.9,91400.0,20.2498,20.6415,20.2498,20.4652,91400.0
2008-07-25 10:30:00,20.88,21.19,20.85,21.16,57400.0,20.4456,20.7492,20.4162,20.7198,57400.0
2008-07-25 11:00:00,21.16,21.21,20.96,21.0,61700.0,20.7198,20.7688,20.524,20.5631,61700.0
2008-07-25 11:30:00,21.01,21.07,20.88,20.96,95700.0,20.5729,20.6317,20.4456,20.524,95700.0
2008-07-25 12:00:00,20.97,21.04,20.92,21.02,52500.0,20.5337,20.6023,20.4848,20.5827,52500.0
2008-07-25 12:30:00,21.05,21.15,20.95,21.15,100200.0,20.6121,20.71,20.5142,20.71,100200.0
2008-07-25 13:00:00,21.14,21.26,20.89,20.9,62600.0,20.7002,20.8177,20.4554,20.4652,62600.0
2008-07-25 13:30:00,20.9,21.11,20.88,21.08,124100.0,20.4652,20.6708,20.4456,20.6415,124100.0
2008-07-25 14:00:00,21.07,21.12,21.01,21.04,48400.0,20.6317,20.6806,20.5729,20.6023,48400.0
2008-07-25 14:30:00,21.02,21.06,20.97,20.98,133100.0,20.5827,20.6219,20.5337,20.5435,133100.0
2008-07-25 15:00:00,20.99,21.02,20.81,20.83,100500.0,20.5533,20.5827,20.3771,20.3967,100500.0
2008-07-25 15:30:00,20.82,21.04,20.74,21.04,211400.0,20.3869,20.6023,20.3085,20.6023,211400.0
2008-07-28 09:30:00,21.08,21.51,21.08,21.26,111500.0,20.6415,21.0625,20.6415,20.8177,111500.0
2008-07-28 10:00:00,21.26,21.29,20.98,21.04,125800.0,20.8177,20.8471,20.5435,20.6023,125800.0
2008-07-28 10:30:00,21.04,21.04,20.85,20.89,71900.0,20.6023,20.6023,20.4162,20.4554,71900.0
2008-07-28 11:00:00,20.88,20.88,20.51,20.54,52200.0,20.4456,20.4456,20.0833,20.1127,52200.0
2008-07-28 11:30:00,20.54,20.71,20.42,20.5,95600.0,20.1127,20.2792,19.9952,20.0735,95600.0
2008-07-28 12:00:00,20.5,20.7,20.49,20.65,48700.0,20.0735,20.2694,20.0637,20.2204,48700.0
2008-07-28 12:30:00,20.64,20.69,20.43,20.43,23200.0,20.2106,20.2596,20.005,20.005,23200.0
2008-07-28 13:00:00,20.44,20.57,20.42,20.45,15300.0,20.0148,20.1421,19.9952,20.0246,15300.0
2008-07-28 13:30:00,20.46,20.47,20.35,20.46,23900.0,20.0344,20.0441,19.9266,20.0344,23900.0
2008-07-28 14:00:00,20.45,20.49,20.45,20.46,64200.0,20.0246,20.0637,20.0246,20.0344,64200.0
2008-07-28 14:30:00,20.46,20.58,20.38,20.38,59700.0,20.0344,20.1519,19.956,19.956,59700.0
2008-07-28 15:00:00,20.39,20.46,20.26,20.31,90900.0,19.9658,20.0344,19.8385,19.8875,90900.0
2008-07-28 15:30:00,20.29,20.39,20.23,20.3,151600.0,19.8679,19.9658,19.8091,19.8777,151600.0
2008-07-29 09:30:00,20.47,20.99,20.47,20.86,54200.0,20.0441,20.5533,20.0441,20.426,54200.0
2008-07-29 10:00:00,20.85,21.09,20.83,20.89,109800.0,20.4162,20.6512,20.3967,20.4554,109800.0
2008-07-29 10:30:00,20.87,21.14,20.82,20.95,37400.0,20.4358,20.7002,20.3869,20.5142,37400.0
2008-07-29 11:00:00,20.94,21.0,20.93,20.97,18800.0,20.5044,20.5631,20.4946,20.5337,18800.0
2008-07-29 11:30:00,20.96,21.12,20.94,21.05,24900.0,20.524,20.6806,20.5044,20.6121,24900.0
2008-07-29 12:00:00,21.05,21.09,20.99,21.01,55800.0,20.6121,20.6512,20.5533,20.5729,55800.0
2008-07-29 12:30:00,21.03,21.07,20.94,20.97,44100.0,20.5925,20.6317,20.5044,20.5337,44100.0
2008-07-29 13:00:00,20.97,21.01,20.9,20.97,27100.0,20.5337,20.5729,20.4652,20.5337,27100.0
2008-07-29 13:30:00,21.0,21.11,20.94,21.11,33800.0,20.5631,20.6708,20.5044,20.6708,33800.0
2008-07-29 14:00:00,21.12,21.15,20.92,20.94,56600.0,20.6806,20.71,20.4848,20.5044,56600.0
2008-07-29 14:30:00,20.95,21.0,20.88,20.98,44000.0,20.5142,20.5631,20.4456,20.5435,44000.0
2008-07-29 15:00:00,20.97,21.16,20.95,21.12,134300.0,20.5337,20.7198,20.5142,20.6806,134300.0
2008-07-29 15:30:00,21.11,21.28,20.99,21.22,201800.0,20.6708,20.8373,20.5533,20.7785,201800.0
2008-07-30 09:30:00,21.3,21.7,21.3,21.58,193400.0,20.8569,21.2486,20.8569,21.1311,193400.0
2008-07-30 10:00:00,21.6,22.07,21.56,22.0,204700.0,21.1506,21.6109,21.1115,21.5423,204700.0
2008-07-30 10:30:00,22.01,22.21,21.91,22.18,193100.0,21.5521,21.7479,21.4542,21.7186,193100.0
2008-07-30 11:00:00,22.18,22.55,22.07,22.17,203700.0,21.7186,22.0809,21.6109,21.7088,203700.0
2008-07-30 11:30:00,22.18,22.2,22.07,22.1,145100.0,21.7186,21.7382,21.6109,21.6402,145100.0
2008-07-30 12:00:00,22.11,22.2,22.01,22.18,114800.0,21.65,21.7382,21.5521,21.7186,114800.0
2008-07-30 12:30:00,22.15,22.21,21.96,22.05,111400.0,21.6892,21.7479,21.5031,21.5913,111400.0
2008-07-30 13:00:00,22.07,22.23,21.97,22.12,101300.0,21.6109,21.7675,21.5129,21.6598,101300.0
2008-07-30 13:30:00,22.1,22.2,21.99,22.0,177600.0,21.6402,21.7382,21.5325,21.5423,177600.0
2008-07-30 14:00:00,22.0,22.15,21.99,22.09,91600.0,21.5423,21.6892,21.5325,21.6304,91600.0
2008-07-30 14:30:00,22.08,22.09,21.95,22.0,102600.0,21.6207,21.6304,21.4934,21.5423,102600.0
2008-07-30 15:00:00,22.0,22.1,21.94,22.02,207000.0,21.5423,21.6402,21.4836,21.5619,207000.0
2008-07-30 15:30:00,22.02,22.36,21.98,22.15,277300.0,21.5619,21.8948,21.5227,21.6892,277300.0
2008-07-31 09:30:00,21.9,22.71,21.2,21.32,601700.0,21.4444,22.2375,20.759,20.8765,601700.0
2008-07-31 10:00:00,21.36,21.87,20.9,21.77,353700.0,20.9156,21.415,20.4652,21.3171,353700.0
2008-07-31 10:30:00,21.75,21.79,21.44,21.53,147500.0,21.2975,21.3367,20.994,21.0821,147500.0
2008-07-31 11:00:00,21.52,21.52,21.09,21.19,125500.0,21.0723,21.0723,20.6512,20.7492,125500.0
2008-07-31 11:30:00,21.19,21.23,20.9,20.96,137300.0,20.7492,20.7883,20.4652,20.524,137300.0
2008-07-31 12:00:00,20.96,20.99,20.16,20.35,195900.0,20.524,20.5533,19.7406,19.9266,195900.0
2008-07-31 12:30:00,20.33,20.7,20.23,20.26,103100.0,19.9071,20.2694,19.8091,19.8385,103100.0
2008-07-31 13:00:00,20.25,20.52,20.2,20.47,174700.0,19.8287,20.0931,19.7798,20.0441,174700.0
2008-07-31 13:30:00,20.47,21.0,20.47,20.73,170600.0,20.0441,20.5631,20.0441,20.2987,170600.0
2008-07-31 14:00:00,20.72,21.2,20.69,21.05,183900.0,20.2889,20.759,20.2596,20.6121,183900.0
2008-07-31 14:30:00,21.03,21.41,21.03,21.29,182300.0,20.5925,20.9646,20.5925,20.8471,182300.0
2008-07-31 15:00:00,21.29,21.5,21.22,21.42,265400.0,20.8471,21.0527,20.7785,20.9744,265400.0
2008-07-31 15:30:00,21.43,21.8,21.22,21.62,595900.0,20.9842,21.3465,20.7785,21.1702,595900.0
2008-08-01 09:30:00,20.13,21.06,20.13,20.6,320800.0,19.7112,20.6219,19.7112,20.1714,320800.0
2008-08-01 10:00:00,20.61,20.73,20.5,20.55,130700.0,20.1812,20.2987,20.0735,20.1225,130700.0
2008-08-01 10:30:00,20.56,20.97,20.5,20.85,154300.0,20.1323,20.5337,20.0735,20.4162,154300.0
2008-08-01 11:00:00,20.83,20.86,20.65,20.77,122000.0,20.3967,20.426,20.2204,20.3379,122000.0
2008-08-01 11:30:00,20.78,21.07,20.78,20.98,87200.0,20.3477,20.6317,20.3477,20.5435,87200.0
2008-08-01 12:00:00,20.98,21.04,20.81,20.85,88500.0,20.5435,20.6023,20.3771,20.4162,88500.0
2008-08-01 12:30:00,20.85,20.95,20.76,20.9,66200.0,20.4162,20.5142,20.3281,20.4652,66200.0
2008-08-01 13:00:00,20.92,21.21,20.9,21.2,51800.0,20.4848,20.7688,20.4652,20.759,51800.0
2008-08-01 13:30:00,21.21,21.36,21.01,21.36,69100.0,20.7688,20.9156,20.5729,20.9156,69100.0
2008-08-01 14:00:00,21.36,21.76,21.34,21.62,128500.0,20.9156,21.3073,20.896,21.1702,128500.0
2008-08-01 14:30:00,21.64,21.95,21.6,21.84,229400.0,21.1898,21.4934,21.1506,21.3856,229400.0
2008-08-01 15:00:00,21.84,22.05,21.81,21.94,262900.0,21.3856,21.5913,21.3563,21.4836,262900.0
2008-08-01 15:30:00,21.93,22.19,21.89,22.11,461500.0,21.4738,21.7284,21.4346,21.65,461500.0
2008-08-04 09:30:00,22.28,22.61,22.0,22.15,89900.0,21.8165,22.1396,21.5423,21.6892,89900.0
2008-08-04 10:00:00,22.16,22.25,21.8,22.12,75700.0,21.699,21.7871,21.3465,21.6598,75700.0
2008-08-04 10:30:00,22.12,22.13,21.89,21.96,44500.0,21.6598,21.6696,21.4346,21.5031,44500.0
2008-08-04 11:00:00,21.96,22.0,21.81,21.9,57700.0,21.5031,21.5423,21.3563,21.4444,57700.0
2008-08-04 11:30:00,21.87,22.21,21.85,21.93,72200.0,21.415,21.7479,21.3954,21.4738,72200.0
2008-08-04 12:00:00,21.93,22.15,21.81,21.89,60200.0,21.4738,21.6892,21.3563,21.4346,60200.0
2008-08-04 12:30:00,21.88,21.97,21.88,21.91,24800.0,21.4248,21.5129,21.4248,21.4542,24800.0
2008-08-04 13:00:00,21.9,21.91,21.78,21.79,23600.0,21.4444,21.4542,21.3269,21.3367,23600.0
2008-08-04 13:30:00,21.78,21.93,21.68,21.79,28900.0,21.3269,21.4738,21.229,21.3367,28900.0
2008-08-04 14:00:00,21.8,22.07,21.78,22.01,65200.0,21.3465,21.6109,21.3269,21.5521,65200.0
2008-08-04 14:30:00,22.02,22.18,21.96,21.99,103700.0,21.5619,21.7186,21.5031,21.5325,103700.0
2008-08-04 15:00:00,21.99,22.12,21.81,21.85,84200.0,21.5325,21.6598,21.3563,21.3954,84200.0
2008-08-04 15:30:00,21.85,22.04,21.74,21.85,160600.0,21.3954,21.5815,21.2877,21.3954,160600.0
2008-08-05 09:30:00,22.15,22.69,22.14,22.39,74900.0,21.6892,22.218,21.6794,21.9242,74900.0
2008-08-05 10:00:00,22.38,22.47,22.24,22.28,72800.0,21.9144,22.0025,21.7773,21.8165,72800.0
2008-08-05 10:30:00,22.26,22.36,22.23,22.3,42000.0,21.7969,21.8948,21.7675,21.8361,42000.0
2008-08-05 11:00:00,22.3,22.33,22.23,22.33,36500.0,21.8361,21.8655,21.7675,21.8655,36500.0
2008-08-05 11:30:00,22.31,22.49,22.22,22.49,109600.0,21.8459,22.0221,21.7577,22.0221,109600.0
2008-08-05 12:00:00,22.5,22.82,22.5,22.82,96100.0,22.0319,22.3453,22.0319,22.3453,96100.0
2008-08-05 12:30:00,22.81,22.96,22.69,22.92,50700.0,22.3355,22.4823,22.218,22.4432,50700.0
2008-08-05 13:00:00,22.92,23.1,22.83,22.83,48600.0,22.4432,22.6194,22.355,22.355,48600.0
2008-08-05 13:30:00,22.83,22.87,22.65,22.69,45100.0,22.355,22.3942,22.1788,22.218,45100.0
2008-08-05 14:00:00,22.68,22.71,22.45,22.68,88100.0,22.2082,22.2375,21.983,22.2082,88100.0
2008-08-05 14:30:00,22.69,22.75,22.56,22.64,109800.0,22.218,22.2767,22.0907,22.169,109800.0
2008-08-05 15:00:00,22.64,22.71,22.54,22.63,96600.0,22.169,22.2375,22.0711,22.1592,96600.0
2008-08-05 15:30:00,22.65,22.84,22.53,22.76,112900.0,22.1788,22.3648,22.0613,22.2865,112900.0
2008-08-06 09:30:00,22.69,22.94,22.41,22.51,70000.0,22.218,22.4628,21.9438,22.0417,70000.0
2008-08-06 10:00:00,22.51,22.65,22.42,22.6,44500.0,22.0417,22.1788,21.9536,22.1298,44500.0
2008-08-06 10:30:00,22.61,22.73,22.55,22.66,47000.0,22.1396,22.2571,22.0809,22.1886,47000.0
2008-08-06 11:00:00,22.64,22.98,22.6,22.98,43500.0,22.169,22.5019,22.1298,22.5019,43500.0
2008-08-06 11:30:00,22.97,23.11,22.92,23.0,132100.0,22.4921,22.6292,22.4432,22.5215,132100.0
2008-08-06 12:00:00,22.96,23.03,22.72,22.78,22100.0,22.4823,22.5509,22.2473,22.3061,22100.0
2008-08-06 12:30:00,22.78,22.95,22.78,22.93,17200.0,22.3061,22.4726,22.3061,22.453,17200.0
2008-08-06 13:00:00,22.92,22.96,22.89,22.93,14500.0,22.4432,22.4823,22.4138,22.453,14500.0
2008-08-06 13:30:00,22.93,22.97,22.7,22.81,51500.0,22.453,22.4921,22.2278,22.3355,51500.0
2008-08-06 14:00:00,22.81,22.88,22.73,22.83,29600.0,22.3355,22.404,22.2571,22.355,29600.0
2008-08-06 14:30:00,22.8,23.52,22.79,23.42,279100.0,22.3257,23.0307,22.3159,22.9328,279100.0
2008-08-06 15:00:00,23.41,23.55,23.35,23.35,132200.0,22.923,23.0601,22.8642,22.8642,132200.0
2008-08-06 15:30:00,23.35,23.36,23.09,23.17,154800.0,22.8642,22.874,22.6096,22.688,154800.0
2008-08-07 09:30:00,23.12,23.15,22.16,22.37,138800.0,22.639,22.6684,21.699,21.9046,138800.0
2008-08-07 10:00:00,22.4,22.44,22.14,22.14,176700.0,21.934,21.9732,21.6794,21.6794,176700.0
2008-08-07 10:30:00,22.14,22.14,21.79,21.85,149200.0,21.6794,21.6794,21.3367,21.3954,149200.0
2008-08-07 11:00:00,21.85,21.9,21.7,21.82,125900.0,21.3954,21.4444,21.2486,21.3661,125900.0
2008-08-07 11:30:00,21.83,21.9,21.6,21.64,92600.0,21.3759,21.4444,21.1506,21.1898,92600.0
2008-08-07 12:00:00,21.65,21.69,21.51,21.59,67500.0,21.1996,21.2388,21.0625,21.1408,67500.0
2008-08-07 12:30:00,21.59,21.97,21.58,21.97,136600.0,21.1408,21.5129,21.1311,21.5129,136600.0
2008-08-07 13:00:00,21.98,22.16,21.95,22.13,113700.0,21.5227,21.699,21.4934,21.6696,113700.0
2008-08-07 13:30:00,22.14,22.29,22.06,22.07,137300.0,21.6794,21.8263,21.6011,21.6109,137300.0
2008-08-07 14:00:00,22.07,22.16,22.0,22.12,133800.0,21.6109,21.699,21.5423,21.6598,133800.0
2008-08-07 14:30:00,22.13,22.21,22.08,22.1,110400.0,21.6696,21.7479,21.6207,21.6402,110400.0
2008-08-07 15:00:00,22.11,22.2,21.99,22.15,144100.0,21.65,21.7382,21.5325,21.6892,144100.0
2008-08-07 15:30:00,22.13,22.14,21.86,22.09,255300.0,21.6696,21.6794,21.4052,21.6304,255300.0
2008-08-08 09:30:00,21.97,22.66,21.96,22.46,137400.0,21.5129,22.1886,21.5031,21.9927,137400.0
2008-08-08 10:00:00,22.5,22.76,22.42,22.7,153900.0,22.0319,22.2865,21.9536,22.2278,153900.0
2008-08-08 10:30:00,22.7,23.18,22.7,23.0,126600.0,22.2278,22.6978,22.2278,22.5215,126600.0
2008-08-08 11:00:00,23.0,23.0,22.67,22.74,157400.0,22.5215,22.5215,22.1984,22.2669,157400.0
2008-08-08 11:30:00,22.73,22.95,22.65,22.95,130500.0,22.2571,22.4726,22.1788,22.4726,130500.0
2008-08-08 12:00:00,22.96,23.09,22.83,23.06,247200.0,22.4823,22.6096,22.355,22.5803,247200.0
2008-08-08 12:30:00,23.05,23.09,22.97,23.02,55300.0,22.5705,22.6096,22.4921,22.5411,55300.0
2008-08-08 13:00:00,23.02,23.11,22.95,23.11,54400.0,22.5411,22.6292,22.4726,22.6292,54400.0
2008-08-08 13:30:00,23.1,23.15,23.07,23.14,34700.0,22.6194,22.6684,22.5901,22.6586,34700.0
2008-08-08 14:00:00,23.12,23.25,23.06,23.24,41200.0,22.639,22.7663,22.5803,22.7565,41200.0
2008-08-08 14:30:00,23.24,23.3,23.16,23.25,105400.0,22.7565,22.8153,22.6782,22.7663,105400.0
2008-08-08 15:00:00,23.25,23.27,22.88,23.0,147100.0,22.7663,22.7859,22.404,22.5215,147100.0
2008-08-08 15:30:00,22.99,23.12,22.91,23.07,174700.0,22.5117,22.639,22.4334,22.5901,174700.0
2008-08-11 09:30:00,22.9,23.08,22.79,23.08,44500.0,22.4236,22.5998,22.3159,22.5998,44500.0
2008-08-11 10:00:00,23.05,23.26,23.03,23.08,48800.0,22.5705,22.7761,22.5509,22.5998,48800.0
2008-08-11 10:30:00,23.08,23.21,23.03,23.21,147000.0,22.5998,22.7271,22.5509,22.7271,147000.0
2008-08-11 11:00:00,23.21,23.33,23.14,23.3,43600.0,22.7271,22.8446,22.6586,22.8153,43600.0
2008-08-11 11:30:00,23.29,23.44,23.19,23.35,45800.0,22.8055,22.9524,22.7076,22.8642,45800.0
2008-08-11 12:00:00,23.36,23.63,23.32,23.63,59200.0,22.874,23.1384,22.8349,23.1384,59200.0
2008-08-11 12:30:00,23.62,23.63,23.48,23.53,42800.0,23.1286,23.1384,22.9915,23.0405,42800.0
2008-08-11 13:00:00,23.53,23.6,23.43,23.55,39400.0,23.0405,23.109,22.9426,23.0601,39400.0
2008-08-11 13:30:00,23.55,23.61,23.55,23.6,24900.0,23.0601,23.1188,23.0601,23.109,24900.0
2008-08-11 14:00:00,23.6,23.64,23.43,23.5,58000.0,23.109,23.1482,22.9426,23.0111,58000.0
2008-08-11 14:30:00,23.49,23.51,23.33,23.41,160300.0,23.0013,23.0209,22.8446,22.923,160300.0
2008-08-11 15:00:00,23.42,23.48,23.23,23.3,50600.0,22.9328,22.9915,22.7467,22.8153,50600.0
2008-08-11 15:30:00,23.28,23.44,23.23,23.4,53800.0,22.7957,22.9524,22.7467,22.9132,53800.0
2008-08-12 09:30:00,23.44,23.44,23.17,23.3,41300.0,22.9524,22.9524,22.688,22.8153,41300.0
2008-08-12 10:00:00,23.3,23.69,23.25,23.28,82300.0,22.8153,23.1972,22.7663,22.7957,82300.0
2008-08-12 10:30:00,23.29,23.51,23.25,23.46,101500.0,22.8055,23.0209,22.7663,22.9719,101500.0
2008-08-12 11:00:00,23.47,23.62,23.43,23.61,50400.0,22.9817,23.1286,22.9426,23.1188,50400.0
2008-08-12 11:30:00,23.61,23.62,23.48,23.53,30300.0,23.1188,23.1286,22.9915,23.0405,30300.0
2008-08-12 12:00:00,23.51,23.56,23.48,23.55,30400.0,23.0209,23.0699,22.9915,23.0601,30400.0
2008-08-12 12:30:00,23.54,23.78,23.49,23.78,112000.0,23.0503,23.2853,23.0013,23.2853,112000.0
2008-08-12 13:00:00,23.78,23.79,23.74,23.78,25000.0,23.2853,23.2951,23.2461,23.2853,25000.0
2008-08-12 13:30:00,23.76,23.76,23.48,23.52,32100.0,23.2657,23.2657,22.9915,23.0307,32100.0
2008-08-12 14:00:00,23.52,23.68,23.5,23.6,85400.0,23.0307,23.1874,23.0111,23.109,85400.0
2008-08-12 14:30:00,23.6,23.62,23.48,23.48,86700.0,23.109,23.1286,22.9915,22.9915,86700.0
2008-08-12 15:00:00,23.48,23.55,23.42,23.5,116400.0,22.9915,23.0601,22.9328,23.0111,116400.0
2008-08-12 15:30:00,23.51,23.51,22.4,23.42,288200.0,23.0209,23.0209,21.934,22.9328,288200.0
2008-08-13 09:30:00,23.44,23.58,22.9,22.98,72400.0,22.9524,23.0894,22.4236,22.5019,72400.0
2008-08-13 10:00:00,23.01,23.14,22.85,22.87,33000.0,22.5313,22.6586,22.3746,22.3942,33000.0
2008-08-13 10:30:00,22.87,22.89,22.64,22.67,48800.0,22.3942,22.4138,22.169,22.1984,48800.0
2008-08-13 11:00:00,22.66,22.7,22.43,22.55,63800.0,22.1886,22.2278,21.9634,22.0809,63800.0
2008-08-13 11:30:00,22.57,22.58,22.42,22.46,19600.0,22.1005,22.1103,21.9536,21.9927,19600.0
2008-08-13 12:00:00,22.48,22.53,22.39,22.53,23900.0,22.0123,22.0613,21.9242,22.0613,23900.0
2008-08-13 12:30:00,22.56,22.61,22.52,22.61,23100.0,22.0907,22.1396,22.0515,22.1396,23100.0
2008-08-13 13:00:00,22.59,22.9,22.59,22.89,41900.0,22.12,22.4236,22.12,22.4138,41900.0
2008-08-13 13:30:00,22.89,22.96,22.79,22.89,49300.0,22.4138,22.4823,22.3159,22.4138,49300.0
2008-08-13 14:00:00,22.88,22.93,22.82,22.89,30200.0,22.404,22.453,22.3453,22.4138,30200.0
2008-08-13 14:30:00,22.89,23.07,22.78,23.07,37500.0,22.4138,22.5901,22.3061,22.5901,37500.0
2008-08-13 15:00:00,23.06,23.13,22.98,23.0,38600.0,22.5803,22.6488,22.5019,22.5215,38600.0
2008-08-13 15:30:00,23.01,23.01,22.78,22.94,75500.0,22.5313,22.5313,22.3061,22.4628,75500.0
2008-08-14 09:30:00,22.67,23.17,22.52,23.17,56300.0,22.1984,22.688,22.0515,22.688,56300.0
2008-08-14 10:00:00,23.13,23.19,22.92,23.19,55800.0,22.6488,22.7076,22.4432,22.7076,55800.0
2008-08-14 10:30:00,23.23,23.49,23.17,23.41,43400.0,22.7467,23.0013,22.688,22.923,43400.0
2008-08-14 11:00:00,23.39,23.54,23.26,23.26,66000.0,22.9034,23.0503,22.7761,22.7761,66000.0
2008-08-14 11:30:00,23.27,23.36,23.19,23.2,47100.0,22.7859,22.874,22.7076,22.7174,47100.0
2008-08-14 12:00:00,23.23,23.42,23.08,23.35,127500.0,22.7467,22.9328,22.5998,22.8642,127500.0
2008-08-14 12:30:00,23.35,23.46,23.18,23.21,74900.0,22.8642,22.9719,22.6978,22.7271,74900.0
2008-08-14 13:00:00,23.22,23.25,22.97,23.05,58700.0,22.7369,22.7663,22.4921,22.5705,58700.0
2008-08-14 13:30:00,23.06,23.27,23.01,23.25,21900.0,22.5803,22.7859,22.5313,22.7663,21900.0
2008-08-14 14:00:00,23.25,23.28,23.13,23.16,18800.0,22.7663,22.7957,22.6488,22.6782,18800.0
2008-08-14 14:30:00,23.15,23.17,23.01,23.08,20700.0,22.6684,22.688,22.5313,22.5998,20700.0
2008-08-14 15:00:00,23.08,23.21,23.04,23.12,29500.0,22.5998,22.7271,22.5607,22.639,29500.0
2008-08-14 15:30:00,23.12,23.27,23.1,23.19,48400.0,22.639,22.7859,22.6194,22.7076,48400.0
2008-08-15 09:30:00,23.34,23.64,23.25,23.42,33300.0,22.8544,23.1482,22.7663,22.9328,33300.0
2008-08-15 10:00:00,23.46,23.46,23.15,23.28,58500.0,22.9719,22.9719,22.6684,22.7957,58500.0
2008-08-15 10:30:00,23.3,23.4,23.23,23.37,102400.0,22.8153,22.9132,22.7467,22.8838,102400.0
2008-08-15 11:00:00,23.39,23.39,23.29,23.31,76600.0,22.9034,22.9034,22.8055,22.8251,76600.0
2008-08-15 11:30:00,23.32,23.36,23.14,23.16,28700.0,22.8349,22.874,22.6586,22.6782,28700.0
2008-08-15 12:00:00,23.17,23.29,23.03,23.24,31800.0,22.688,22.8055,22.5509,22.7565,31800.0
2008-08-15 12:30:00,23.27,23.33,23.24,23.32,13100.0,22.7859,22.8446,22.7565,22.8349,13100.0
2008-08-15 13:00:00,23.31,23.32,23.09,23.15,17300.0,22.8251,22.8349,22.6096,22.6684,17300.0
2008-08-15 13:30:00,23.12,23.23,23.1,23.11,69500.0,22.639,22.7467,22.6194,22.6292,69500.0
2008-08-15 14:00:00,23.1,23.15,23.05,23.07,55900.0,22.6194,22.6684,22.5705,22.5901,55900.0
2008-08-15 14:30:00,23.07,23.12,23.07,23.1,71700.0,22.5901,22.639,22.5901,22.6194,71700.0
2008-08-15 15:00:00,23.09,23.16,23.06,23.1,52100.0,22.6096,22.6782,22.5803,22.6194,52100.0
2008-08-15 15:30:00,23.09,23.1,23.01,23.05,70200.0,22.6096,22.6194,22.5313,22.5705,70200.0
2008-08-18 09:30:00,23.64,23.64,23.09,23.21,47200.0,23.1482,23.1482,22.6096,22.7271,47200.0
2008-08-18 10:00:00,23.2,23.2,22.85,22.89,51300.0,22.7174,22.7174,22.3746,22.4138,51300.0
2008-08-18 10:30:00,22.9,23.09,22.85,23.0,107900.0,22.4236,22.6096,22.3746,22.5215,107900.0
2008-08-18 11:00:00,23.0,23.07,22.85,23.02,104600.0,22.5215,22.5901,22.3746,22.5411,104600.0
2008-08-18 11:30:00,23.02,23.13,22.96,22.97,31000.0,22.5411,22.6488,22.4823,22.4921,31000.0
2008-08-18 12:00:00,22.95,23.03,22.94,23.01,55400.0,22.4726,22.5509,22.4628,22.5313,55400.0
2008-08-18 12:30:00,23.0,23.02,22.87,22.95,58800.0,22.5215,22.5411,22.3942,22.4726,58800.0
2008-08-18 13:00:00,22.94,23.09,22.94,23.05,76600.0,22.4628,22.6096,22.4628,22.5705,76600.0
2008-08-18 13:30:00,23.04,23.04,22.93,22.98,139000.0,22.5607,22.5607,22.453,22.5019,139000.0
2008-08-18 14:00:00,22.94,23.08,22.91,23.02,125200.0,22.4628,22.5998,22.4334,22.5411,125200.0
2008-08-18 14:30:00,23.0,23.07,22.92,23.01,48000.0,22.5215,22.5901,22.4432,22.5313,48000.0
2008-08-18 15:00:00,23.0,23.1,22.94,23.03,69200.0,22.5215,22.6194,22.4628,22.5509,69200.0
2008-08-18 15:30:00,23.02,23.07,22.88,23.03,112000.0,22.5411,22.5901,22.404,22.5509,112000.0
2008-08-19 09:30:00,22.68,23.07,22.67,22.7,77800.0,22.2082,22.5901,22.1984,22.2278,77800.0
2008-08-19 10:00:00,22.7,22.93,22.54,22.54,78400.0,22.2278,22.453,22.0711,22.0711,78400.0
2008-08-19 10:30:00,22.54,22.58,22.36,22.36,70000.0,22.0711,22.1103,21.8948,21.8948,70000.0
2008-08-19 11:00:00,22.36,22.41,22.27,22.32,39800.0,21.8948,21.9438,21.8067,21.8557,39800.0
2008-08-19 11:30:00,22.32,22.47,22.25,22.25,76000.0,21.8557,22.0025,21.7871,21.7871,76000.0
2008-08-19 12:00:00,22.26,22.31,22.16,22.25,48300.0,21.7969,21.8459,21.699,21.7871,48300.0
2008-08-19 12:30:00,22.24,22.27,22.16,22.22,26300.0,21.7773,21.8067,21.699,21.7577,26300.0
2008-08-19 13:00:00,22.23,22.24,22.18,22.22,36600.0,21.7675,21.7773,21.7186,21.7577,36600.0
2008-08-19 13:30:00,22.2,22.34,22.15,22.17,84600.0,21.7382,21.8752,21.6892,21.7088,84600.0
2008-08-19 14:00:00,22.18,22.36,22.18,22.3,43400.0,21.7186,21.8948,21.7186,21.8361,43400.0
2008-08-19 14:30:00,22.3,22.44,22.3,22.42,29300.0,21.8361,21.9732,21.8361,21.9536,29300.0
2008-08-19 15:00:00,22.4,22.4,22.2,22.29,54400.0,21.934,21.934,21.7382,21.8263,54400.0
2008-08-19 15:30:00,22.3,22.35,22.19,22.34,104700.0,21.8361,21.885,21.7284,21.8752,104700.0
2008-08-20 09:30:00,22.43,22.7,22.34,22.5,73700.0,21.9634,22.2278,21.8752,22.0319,73700.0
2008-08-20 10:00:00,22.5,22.53,22.19,22.22,77600.0,22.0319,22.0613,21.7284,21.7577,77600.0
2008-08-20 10:30:00,22.17,22.72,22.17,22.71,46400.0,21.7088,22.2473,21.7088,22.2375,46400.0
2008-08-20 11:00:00,22.7,22.71,22.5,22.63,27500.0,22.2278,22.2375,22.0319,22.1592,27500.0
2008-08-20 11:30:00,22.63,22.63,22.39,22.43,34200.0,22.1592,22.1592,21.9242,21.9634,34200.0
2008-08-20 12:00:00,22.41,22.59,22.39,22.56,40900.0,21.9438,22.12,21.9242,22.0907,40900.0
2008-08-20 12:30:00,22.54,22.57,22.45,22.57,29200.0,22.0711,22.1005,21.983,22.1005,29200.0
2008-08-20 13:00:00,22.53,22.62,22.45,22.52,46300.0,22.0613,22.1494,21.983,22.0515,46300.0
2008-08-20 13:30:00,22.5,22.55,22.37,22.39,52800.0,22.0319,22.0809,21.9046,21.9242,52800.0
2008-08-20 14:00:00,22.39,22.49,22.31,22.33,88200.0,21.9242,22.0221,21.8459,21.8655,88200.0
2008-08-20 14:30:00,22.33,22.47,22.33,22.47,41400.0,21.8655,22.0025,21.8655,22.0025,41400.0
2008-08-20 15:00:00,22.46,22.49,22.28,22.38,36600.0,21.9927,22.0221,21.8165,21.9144,36600.0
2008-08-20 15:30:00,22.38,22.58,22.29,22.51,117200.0,21.9144,22.1103,21.8263,22.0417,117200.0
2008-08-21 09:30:00,22.23,22.48,22.16,22.48,39300.0,21.7675,22.0123,21.699,22.0123,39300.0
2008-08-21 10:00:00,22.54,22.76,22.34,22.58,56800.0,22.0711,22.2865,21.8752,22.1103,56800.0
2008-08-21 10:30:00,22.56,22.57,22.38,22.5,44900.0,22.0907,22.1005,21.9144,22.0319,44900.0
2008-08-21 11:00:00,22.48,22.49,22.3,22.38,52800.0,22.0123,22.0221,21.8361,21.9144,52800.0
2008-08-21 11:30:00,22.36,22.39,22.25,22.25,35900.0,21.8948,21.9242,21.7871,21.7871,35900.0
2008-08-21 12:00:00,22.29,22.33,22.18,22.2,22600.0,21.8263,21.8655,21.7186,21.7382,22600.0
2008-08-21 12:30:00,22.22,22.33,22.14,22.27,23200.0,21.7577,21.8655,21.6794,21.8067,23200.0
2008-08-21 13:00:00,22.26,22.31,22.2,22.2,14900.0,21.7969,21.8459,21.7382,21.7382,14900.0
2008-08-21 13:30:00,22.23,22.25,22.15,22.18,18300.0,21.7675,21.7871,21.6892,21.7186,18300.0
2008-08-21 14:00:00,22.18,22.34,22.17,22.24,25400.0,21.7186,21.8752,21.7088,21.7773,25400.0
2008-08-21 14:30:00,22.22,22.3,22.2,22.2,64000.0,21.7577,21.8361,21.7382,21.7382,64000.0
2008-08-21 15:00:00,22.21,22.27,22.15,22.17,48800.0,21.7479,21.8067,21.6892,21.7088,48800.0
2008-08-21 15:30:00,22.17,22.36,22.15,22.29,63000.0,21.7088,21.8948,21.6892,21.8263,63000.0
2008-08-22 09:30:00,22.57,22.87,22.43,22.73,40900.0,22.1005,22.3942,21.9634,22.2571,40900.0
2008-08-22 10:00:00,22.76,22.91,22.62,22.8,65200.0,22.2865,22.4334,22.1494,22.3257,65200.0
2008-08-22 10:30:00,22.83,22.85,22.69,22.71,12500.0,22.355,22.3746,22.218,22.2375,12500.0
2008-08-22 11:00:00,22.7,22.82,22.65,22.77,49100.0,22.2278,22.3453,22.1788,22.2963,49100.0
2008-08-22 11:30:00,22.79,22.82,22.52,22.53,21600.0,22.3159,22.3453,22.0515,22.0613,21600.0
2008-08-22 12:00:00,22.54,22.55,22.3,22.43,36300.0,22.0711,22.0809,21.8361,21.9634,36300.0
2008-08-22 12:30:00,22.4,22.41,22.35,22.39,22600.0,21.934,21.9438,21.885,21.9242,22600.0
2008-08-22 13:00:00,22.4,22.61,22.39,22.59,23300.0,21.934,22.1396,21.9242,22.12,23300.0
2008-08-22 13:30:00,22.62,22.78,22.62,22.76,21100.0,22.1494,22.3061,22.1494,22.2865,21100.0
2008-08-22 14:00:00,22.76,22.76,22.5,22.59,43500.0,22.2865,22.2865,22.0319,22.12,43500.0
2008-08-22 14:30:00,22.6,22.66,22.48,22.51,27900.0,22.1298,22.1886,22.0123,22.0417,27900.0
2008-08-22 15:00:00,22.51,22.56,22.47,22.51,28600.0,22.0417,22.0907,22.0025,22.0417,28600.0
2008-08-22 15:30:00,22.52,22.63,22.52,22.6,55100.0,22.0515,22.1592,22.0515,22.1298,55100.0
2008-08-25 09:30:00,22.67,22.67,22.25,22.42,20800.0,22.1984,22.1984,21.7871,21.9536,20800.0
2008-08-25 10:00:00,22.43,22.65,22.3,22.6,23100.0,21.9634,22.1788,21.8361,22.1298,23100.0
2008-08-25 10:30:00,22.62,22.64,22.42,22.44,9900.0,22.1494,22.169,21.9536,21.9732,9900.0
2008-08-25 11:00:00,22.45,22.47,22.17,22.17,16600.0,21.983,22.0025,21.7088,21.7088,16600.0
2008-08-25 11:30:00,22.16,22.18,22.0,22.01,29100.0,21.699,21.7186,21.5423,21.5521,29100.0
2008-08-25 12:00:00,22.02,22.11,21.76,21.78,41600.0,21.5619,21.65,21.3073,21.3269,41600.0
2008-08-25 12:30:00,21.81,21.99,21.79,21.91,39600.0,21.3563,21.5325,21.3367,21.4542,39600.0
2008-08-25 13:00:00,21.92,21.99,21.86,21.95,16000.0,21.464,21.5325,21.4052,21.4934,16000.0
2008-08-25 13:30:00,21.94,21.99,21.93,21.99,10000.0,21.4836,21.5325,21.4738,21.5325,10000.0
2008-08-25 14:00:00,21.98,21.98,21.9,21.92,16000.0,21.5227,21.5227,21.4444,21.464,16000.0
2008-08-25 14:30:00,21.92,22.04,21.91,21.93,20600.0,21.464,21.5815,21.4542,21.4738,20600.0
2008-08-25 15:00:00,21.92,21.97,21.86,21.93,33900.0,21.464,21.5129,21.4052,21.4738,33900.0
2008-08-25 15:30:00,21.94,22.01,21.86,22.01,56500.0,21.4836,21.5521,21.4052,21.5521,56500.0
2008-08-26 09:30:00,22.05,22.37,21.88,22.08,47900.0,21.5913,21.9046,21.4248,21.6207,47900.0
2008-08-26 10:00:00,22.09,22.29,21.86,22.06,47900.0,21.6304,21.8263,21.4052,21.6011,47900.0
2008-08-26 10:30:00,22.08,22.22,22.08,22.2,41800.0,21.6207,21.7577,21.6207,21.7382,41800.0
2008-08-26 11:00:00,22.22,22.28,22.16,22.2,16300.0,21.7577,21.8165,21.699,21.7382,16300.0
2008-08-26 11:30:00,22.2,22.26,22.11,22.19,26400.0,21.7382,21.7969,21.65,21.7284,26400.0
2008-08-26 12:00:00,22.18,22.2,21.99,22.01,26500.0,21.7186,21.7382,21.5325,21.5521,26500.0
2008-08-26 12:30:00,22.01,22.08,21.84,21.86,30300.0,21.5521,21.6207,21.3856,21.4052,30300.0
2008-08-26 13:00:00,21.86,21.92,21.8,21.9,19200.0,21.4052,21.464,21.3465,21.4444,19200.0
2008-08-26 13:30:00,21.9,21.91,21.67,21.68,32900.0,21.4444,21.4542,21.2192,21.229,32900.0
2008-08-26 14:00:00,21.68,21.68,21.5,21.51,37700.0,21.229,21.229,21.0527,21.0625,37700.0
2008-08-26 14:30:00,21.51,21.64,21.5,21.58,50200.0,21.0625,21.1898,21.0527,21.1311,50200.0
2008-08-26 15:00:00,21.58,21.71,21.58,21.65,65300.0,21.1311,21.2583,21.1311,21.1996,65300.0
2008-08-26 15:30:00,21.65,21.91,21.65,21.87,90400.0,21.1996,21.4542,21.1996,21.415,90400.0
2008-08-27 09:30:00,21.8,22.24,21.8,22.11,23800.0,21.3465,21.7773,21.3465,21.65,23800.0
2008-08-27 10:00:00,22.11,22.36,22.08,22.32,31400.0,21.65,21.8948,21.6207,21.8557,31400.0
2008-08-27 10:30:00,22.35,22.4,22.23,22.26,19600.0,21.885,21.934,21.7675,21.7969,19600.0
2008-08-27 11:00:00,22.26,22.27,22.03,22.2,22300.0,21.7969,21.8067,21.5717,21.7382,22300.0
2008-08-27 11:30:00,22.2,22.28,22.07,22.16,20600.0,21.7382,21.8165,21.6109,21.699,20600.0
2008-08-27 12:00:00,22.2,22.38,22.17,22.36,8200.0,21.7382,21.9144,21.7088,21.8948,8200.0
2008-08-27 12:30:00,22.38,22.76,22.37,22.69,41000.0,21.9144,22.2865,21.9046,22.218,41000.0
2008-08-27 13:00:00,22.69,22.71,22.55,22.55,18800.0,22.218,22.2375,22.0809,22.0809,18800.0
2008-08-27 13:30:00,22.54,22.65,22.48,22.63,67900.0,22.0711,22.1788,22.0123,22.1592,67900.0
2008-08-27 14:00:00,22.6,22.61,22.32,22.34,22500.0,22.1298,22.1396,21.8557,21.8752,22500.0
2008-08-27 14:30:00,22.34,22.43,22.25,22.28,31600.0,21.8752,21.9634,21.7871,21.8165,31600.0
2008-08-27 15:00:00,22.28,22.33,22.2,22.24,25400.0,21.8165,21.8655,21.7382,21.7773,25400.0
2008-08-27 15:30:00,22.25,22.51,22.23,22.41,71600.0,21.7871,22.0417,21.7675,21.9438,71600.0
2008-08-28 09:30:00,22.53,22.92,22.53,22.91,30800.0,22.0613,22.4432,22.0613,22.4334,30800.0
2008-08-28 10:00:00,22.91,22.99,22.65,22.72,38100.0,22.4334,22.5117,22.1788,22.2473,38100.0
2008-08-28 10:30:00,22.71,22.98,22.67,22.84,56800.0,22.2375,22.5019,22.1984,22.3648,56800.0
2008-08-28 11:00:00,22.82,22.89,22.79,22.84,33200.0,22.3453,22.4138,22.3159,22.3648,33200.0
2008-08-28 11:30:00,22.83,22.94,22.73,22.9,32800.0,22.355,22.4628,22.2571,22.4236,32800.0
2008-08-28 12:00:00,22.92,22.95,22.85,22.91,23200.0,22.4432,22.4726,22.3746,22.4334,23200.0
2008-08-28 12:30:00,22.93,22.94,22.77,22.94,44300.0,22.453,22.4628,22.2963,22.4628,44300.0
2008-08-28 13:00:00,22.93,23.01,22.91,23.01,17800.0,22.453,22.5313,22.4334,22.5313,17800.0
2008-08-28 13:30:00,23.04,23.29,23.01,23.29,42600.0,22.5607,22.8055,22.5313,22.8055,42600.0
2008-08-28 14:00:00,23.29,23.29,23.14,23.29,23200.0,22.8055,22.8055,22.6586,22.8055,23200.0
2008-08-28 14:30:00,23.29,23.53,23.29,23.53,43700.0,22.8055,23.0405,22.8055,23.0405,43700.0
2008-08-28 15:00:00,23.53,23.54,23.39,23.39,58300.0,23.0405,23.0503,22.9034,22.9034,58300.0
2008-08-28 15:30:00,23.39,23.4,23.16,23.2,127400.0,22.9034,22.9132,22.6782,22.7174,127400.0
2008-08-29 09:30:00,23.05,23.24,23.03,23.1,30800.0,22.5705,22.7565,22.5509,22.6194,30800.0
2008-08-29 10:00:00,23.09,23.12,22.83,22.94,144200.0,22.6096,22.639,22.355,22.4628,144200.0
2008-08-29 10:30:00,22.95,22.95,22.65,22.65,25700.0,22.4726,22.4726,22.1788,22.1788,25700.0
2008-08-29 11:00:00,22.64,22.84,22.64,22.76,10800.0,22.169,22.3648,22.169,22.2865,10800.0
2008-08-29 11:30:00,22.76,22.78,22.74,22.75,16500.0,22.2865,22.3061,22.2669,22.2767,16500.0
2008-08-29 12:00:00,22.76,22.76,22.73,22.73,19600.0,22.2865,22.2865,22.2571,22.2571,19600.0
2008-08-29 12:30:00,22.72,22.76,22.69,22.69,31400.0,22.2473,22.2865,22.218,22.218,31400.0
2008-08-29 13:00:00,22.7,22.76,22.67,22.73,56700.0,22.2278,22.2865,22.1984,22.2571,56700.0
2008-08-29 13:30:00,22.75,22.78,22.65,22.78,37000.0,22.2767,22.3061,22.1788,22.3061,37000.0
2008-08-29 14:00:00,22.78,22.96,22.75,22.94,31700.0,22.3061,22.4823,22.2767,22.4628,31700.0
2008-08-29 14:30:00,22.95,23.07,22.88,23.07,19500.0,22.4726,22.5901,22.404,22.5901,19500.0
2008-08-29 15:00:00,23.07,23.07,22.87,22.88,18700.0,22.5901,22.5901,22.3942,22.404,18700.0
2008-08-29 15:30:00,22.86,23.01,22.79,22.8,57100.0,22.3844,22.5313,22.3159,22.3257,57100.0
2008-09-02 09:30:00,23.45,23.79,22.81,23.23,118400.0,22.9622,23.2951,22.3355,22.7467,118400.0
2008-09-02 10:00:00,23.25,23.49,23.22,23.34,38300.0,22.7663,23.0013,22.7369,22.8544,38300.0
2008-09-02 10:30:00,23.4,23.51,23.35,23.5,133700.0,22.9132,23.0209,22.8642,23.0111,133700.0
2008-09-02 11:00:00,23.5,23.5,23.29,23.36,26800.0,23.0111,23.0111,22.8055,22.874,26800.0
2008-09-02 11:30:00,23.39,23.5,23.37,23.46,19300.0,22.9034,23.0111,22.8838,22.9719,19300.0
2008-09-02 12:00:00,23.46,23.46,23.21,23.21,12600.0,22.9719,22.9719,22.7271,22.7271,12600.0
2008-09-02 12:30:00,23.22,23.22,23.11,23.18,15600.0,22.7369,22.7369,22.6292,22.6978,15600.0
2008-09-02 13:00:00,23.18,23.18,23.07,23.15,18300.0,22.6978,22.6978,22.5901,22.6684,18300.0
2008-09-02 13:30:00,23.14,23.2,22.72,22.72,31200.0,22.6586,22.7174,22.2473,22.2473,31200.0
2008-09-02 14:00:00,22.74,22.93,22.74,22.91,40500.0,22.2669,22.453,22.2669,22.4334,40500.0
2008-09-02 14:30:00,22.9,23.0,22.85,22.85,48000.0,22.4236,22.5215,22.3746,22.3746,48000.0
2008-09-02 15:00:00,22.86,23.03,22.86,23.02,33900.0,22.3844,22.5509,22.3844,22.5411,33900.0
2008-09-02 15:30:00,23.02,23.09,22.95,22.98,55300.0,22.5411,22.6096,22.4726,22.5019,55300.0
2008-09-03 09:30:00,23.04,23.33,22.91,23.12,205800.0,22.5607,22.8446,22.4334,22.639,205800.0
2008-09-03 10:00:00,23.14,23.22,22.84,23.1,123100.0,22.6586,22.7369,22.3648,22.6194,123100.0
2008-09-03 10:30:00,23.1,23.26,22.93,22.97,69500.0,22.6194,22.7761,22.453,22.4921,69500.0
2008-09-03 11:00:00,22.99,23.05,22.74,22.76,121700.0,22.5117,22.5705,22.2669,22.2865,121700.0
2008-09-03 11:30:00,22.79,22.79,22.28,22.41,35500.0,22.3159,22.3159,21.8165,21.9438,35500.0
2008-09-03 12:00:00,22.4,22.47,22.3,22.4,23600.0,21.934,22.0025,21.8361,21.934,23600.0
2008-09-03 12:30:00,22.39,22.52,22.3,22.47,27300.0,21.9242,22.0515,21.8361,22.0025,27300.0
2008-09-03 13:00:00,22.48,22.7,22.47,22.58,23500.0,22.0123,22.2278,22.0025,22.1103,23500.0
2008-09-03 13:30:00,22.58,22.81,22.54,22.8,34300.0,22.1103,22.3355,22.0711,22.3257,34300.0
2008-09-03 14:00:00,22.79,22.86,22.67,22.69,44300.0,22.3159,22.3844,22.1984,22.218,44300.0
2008-09-03 14:30:00,22.69,22.79,22.66,22.73,34400.0,22.218,22.3159,22.1886,22.2571,34400.0
2008-09-03 15:00:00,22.76,22.85,22.53,22.63,38700.0,22.2865,22.3746,22.0613,22.1592,38700.0
2008-09-03 15:30:00,22.62,22.76,22.58,22.7,48500.0,22.1494,22.2865,22.1103,22.2278,48500.0
2008-09-04 09:30:00,22.36,22.37,21.84,21.96,51900.0,21.8948,21.9046,21.3856,21.5031,51900.0
2008-09-04 10:00:00,21.97,22.06,21.94,22.02,34700.0,21.5129,21.6011,21.4836,21.5619,34700.0
2008-09-04 10:30:00,22.02,22.06,21.93,22.02,67900.0,21.5619,21.6011,21.4738,21.5619,67900.0
2008-09-04 11:00:00,21.99,21.99,21.76,21.8,110200.0,21.5325,21.5325,21.3073,21.3465,110200.0
2008-09-04 11:30:00,21.81,21.85,21.74,21.76,37400.0,21.3563,21.3954,21.2877,21.3073,37400.0
2008-09-04 12:00:00,21.76,21.77,21.61,21.63,43400.0,21.3073,21.3171,21.1604,21.18,43400.0
2008-09-04 12:30:00,21.64,21.66,21.5,21.5,17500.0,21.1898,21.2094,21.0527,21.0527,17500.0
2008-09-04 13:00:00,21.51,21.52,21.43,21.5,53700.0,21.0625,21.0723,20.9842,21.0527,53700.0
2008-09-04 13:30:00,21.51,21.52,21.4,21.45,79800.0,21.0625,21.0723,20.9548,21.0038,79800.0
2008-09-04 14:00:00,21.45,21.47,21.36,21.45,164000.0,21.0038,21.0233,20.9156,21.0038,164000.0
2008-09-04 14:30:00,21.45,21.71,21.45,21.59,51100.0,21.0038,21.2583,21.0038,21.1408,51100.0
2008-09-04 15:00:00,21.59,21.6,21.37,21.44,216600.0,21.1408,21.1506,20.9254,20.994,216600.0
2008-09-04 15:30:00,21.44,21.58,21.41,21.44,204600.0,20.994,21.1311,20.9646,20.994,204600.0
2008-09-05 09:30:00,21.3,21.64,21.14,21.63,59300.0,20.8569,21.1898,20.7002,21.18,59300.0
2008-09-05 10:00:00,21.64,21.9,21.34,21.53,110000.0,21.1898,21.4444,20.896,21.0821,110000.0
2008-09-05 10:30:00,21.51,21.57,21.36,21.38,50100.0,21.0625,21.1213,20.9156,20.9352,50100.0
2008-09-05 11:00:00,21.39,21.54,21.34,21.54,67700.0,20.945,21.0919,20.896,21.0919,67700.0
2008-09-05 11:30:00,21.55,21.79,21.49,21.67,27900.0,21.1017,21.3367,21.0429,21.2192,27900.0
2008-09-05 12:00:00,21.69,21.7,21.51,21.62,20900.0,21.2388,21.2486,21.0625,21.1702,20900.0
2008-09-05 12:30:00,21.63,21.67,21.42,21.48,47400.0,21.18,21.2192,20.9744,21.0331,47400.0
2008-09-05 13:00:00,21.49,21.57,21.42,21.49,14200.0,21.0429,21.1213,20.9744,21.0429,14200.0
2008-09-05 13:30:00,21.45,21.65,21.39,21.63,60200.0,21.0038,21.1996,20.945,21.18,60200.0
2008-09-05 14:00:00,21.63,21.67,21.51,21.62,32000.0,21.18,21.2192,21.0625,21.1702,32000.0
2008-09-05 14:30:00,21.61,21.66,21.52,21.54,42100.0,21.1604,21.2094,21.0723,21.0919,42100.0
2008-09-05 15:00:00,21.53,21.62,21.44,21.49,34500.0,21.0821,21.1702,20.994,21.0429,34500.0
2008-09-05 15:30:00,21.51,21.65,21.47,21.53,65900.0,21.0625,21.1996,21.0233,21.0821,65900.0
2008-09-08 09:30:00,21.42,21.42,19.26,20.43,690300.0,20.9744,20.9744,18.8593,20.005,690300.0
2008-09-08 10:00:00,20.43,21.27,20.27,21.27,392200.0,20.005,20.8275,19.8483,20.8275,392200.0
2008-09-08 10:30:00,21.25,21.84,21.18,21.47,311700.0,20.8079,21.3856,20.7394,21.0233,311700.0
2008-09-08 11:00:00,21.47,21.47,20.7,20.97,677100.0,21.0233,21.0233,20.2694,20.5337,677100.0
2008-09-08 11:30:00,20.99,21.09,20.5,20.64,162200.0,20.5533,20.6512,20.0735,20.2106,162200.0
2008-09-08 12:00:00,20.65,20.72,20.43,20.65,98100.0,20.2204,20.2889,20.005,20.2204,98100.0
2008-09-08 12:30:00,20.64,20.76,20.57,20.69,181100.0,20.2106,20.3281,20.1421,20.2596,181100.0
2008-09-08 13:00:00,20.66,20.8,20.56,20.68,89200.0,20.2302,20.3673,20.1323,20.2498,89200.0
2008-09-08 13:30:00,20.65,20.76,20.5,20.55,88400.0,20.2204,20.3281,20.0735,20.1225,88400.0
2008-09-08 14:00:00,20.55,20.83,20.55,20.68,105000.0,20.1225,20.3967,20.1225,20.2498,105000.0
2008-09-08 14:30:00,20.69,20.72,20.5,20.7,102400.0,20.2596,20.2889,20.0735,20.2694,102400.0
2008-09-08 15:00:00,20.74,21.26,20.72,21.25,101300.0,20.3085,20.8177,20.2889,20.8079,101300.0
2008-09-08 15:30:00,21.26,21.4,20.8,20.98,181700.0,20.8177,20.9548,20.3673,20.5435,181700.0
2008-09-09 09:30:00,20.85,21.3,20.85,20.94,109900.0,20.4162,20.8569,20.4162,20.5044,109900.0
2008-09-09 10:00:00,20.93,21.04,20.66,20.66,102700.0,20.4946,20.6023,20.2302,20.2302,102700.0
2008-09-09 10:30:00,20.67,20.68,20.2,20.2,138300.0,20.24,20.2498,19.7798,19.7798,138300.0
2008-09-09 11:00:00,20.2,20.38,19.99,20.35,148600.0,19.7798,19.956,19.5741,19.9266,148600.0
2008-09-09 11:30:00,20.35,20.42,19.96,19.99,154800.0,19.9266,19.9952,19.5448,19.5741,154800.0
2008-09-09 12:00:00,20.0,20.24,19.99,20.19,56800.0,19.5839,19.8189,19.5741,19.77,56800.0
2008-09-09 12:30:00,20.17,20.33,20.11,20.14,61700.0,19.7504,19.9071,19.6916,19.721,61700.0
2008-09-09 13:00:00,20.13,20.31,20.12,20.17,59100.0,19.7112,19.8875,19.7014,19.7504,59100.0
2008-09-09 13:30:00,20.19,20.24,20.12,20.19,47900.0,19.77,19.8189,19.7014,19.77,47900.0
2008-09-09 14:00:00,20.17,20.23,20.05,20.08,76800.0,19.7504,19.8091,19.6329,19.6623,76800.0
2008-09-09 14:30:00,20.08,20.1,19.98,20.03,114200.0,19.6623,19.6818,19.5643,19.6133,114200.0
2008-09-09 15:00:00,20.02,20.22,19.99,20.22,140300.0,19.6035,19.7993,19.5741,19.7993,140300.0
2008-09-09 15:30:00,20.21,20.26,20.07,20.15,207100.0,19.7896,19.8385,19.6525,19.7308,207100.0
2008-09-10 09:30:00,20.3,20.34,19.76,20.13,121100.0,19.8777,19.9169,19.3489,19.7112,121100.0
2008-09-10 10:00:00,20.16,20.29,20.12,20.16,118700.0,19.7406,19.8679,19.7014,19.7406,118700.0
2008-09-10 10:30:00,20.16,20.24,19.81,19.89,110200.0,19.7406,19.8189,19.3979,19.4762,110200.0
2008-09-10 11:00:00,19.9,20.23,19.85,20.09,101200.0,19.486,19.8091,19.437,19.6721,101200.0
2008-09-10 11:30:00,20.07,20.31,20.06,20.16,82200.0,19.6525,19.8875,19.6427,19.7406,82200.0
2008-09-10 12:00:00,20.15,20.33,20.08,20.14,62500.0,19.7308,19.9071,19.6623,19.721,62500.0
2008-09-10 12:30:00,20.13,20.28,20.13,20.21,123500.0,19.7112,19.8581,19.7112,19.7896,123500.0
2008-09-10 13:00:00,20.21,20.28,20.16,20.22,98700.0,19.7896,19.8581,19.7406,19.7993,98700.0
2008-09-10 13:30:00,20.2,20.34,20.16,20.21,114800.0,19.7798,19.9169,19.7406,19.7896,114800.0
2008-09-10 14:00:00,20.21,20.35,20.16,20.32,98100.0,19.7896,19.9266,19.7406,19.8973,98100.0
2008-09-10 14:30:00,20.29,20.4,20.2,20.23,98600.0,19.8679,19.9756,19.7798,19.8091,98600.0
2008-09-10 15:00:00,20.22,20.28,20.13,20.16,92000.0,19.7993,19.8581,19.7112,19.7406,92000.0
2008-09-10 15:30:00,20.15,20.26,20.1,20.18,176700.0,19.7308,19.8385,19.6818,19.7602,176700.0
2008-09-11 09:30:00,20.03,20.03,19.44,19.83,226000.0,19.6133,19.6133,19.0356,19.4175,226000.0
2008-09-11 10:00:00,19.79,20.25,19.77,20.02,143500.0,19.3783,19.8287,19.3587,19.6035,143500.0
2008-09-11 10:30:00,20.02,20.35,20.01,20.26,139100.0,19.6035,19.9266,19.5937,19.8385,139100.0
2008-09-11 11:00:00,20.26,20.27,20.07,20.12,106700.0,19.8385,19.8483,19.6525,19.7014,106700.0
2008-09-11 11:30:00,20.13,20.29,20.12,20.28,126000.0,19.7112,19.8679,19.7014,19.8581,126000.0
2008-09-11 12:00:00,20.28,20.4,20.24,20.28,42600.0,19.8581,19.9756,19.8189,19.8581,42600.0
2008-09-11 12:30:00,20.28,20.37,20.11,20.23,112600.0,19.8581,19.9462,19.6916,19.8091,112600.0
2008-09-11 13:00:00,20.23,20.25,20.0,20.22,94200.0,19.8091,19.8287,19.5839,19.7993,94200.0
2008-09-11 13:30:00,20.24,20.3,20.12,20.27,96000.0,19.8189,19.8777,19.7014,19.8483,96000.0
2008-09-11 14:00:00,20.28,20.35,20.25,20.3,106300.0,19.8581,19.9266,19.8287,19.8777,106300.0
2008-09-11 14:30:00,20.3,20.35,20.23,20.26,138000.0,19.8777,19.9266,19.8091,19.8385,138000.0
2008-09-11 15:00:00,20.27,20.33,20.19,20.24,130900.0,19.8483,19.9071,19.77,19.8189,130900.0
2008-09-11 15:30:00,20.24,20.28,20.09,20.22,272800.0,19.8189,19.8581,19.6721,19.7993,272800.0
2008-09-12 09:30:00,19.89,20.26,19.89,20.04,31300.0,19.4762,19.8385,19.4762,19.6231,31300.0
2008-09-12 10:00:00,20.12,20.42,19.97,20.27,67200.0,19.7014,19.9952,19.5545,19.8483,67200.0
2008-09-12 10:30:00,20.24,20.57,20.23,20.52,76300.0,19.8189,20.1421,19.8091,20.0931,76300.0
2008-09-12 11:00:00,20.53,20.99,20.5,20.97,91900.0,20.1029,20.5533,20.0735,20.5337,91900.0
2008-09-12 11:30:00,20.96,21.12,20.82,20.83,83300.0,20.524,20.6806,20.3869,20.3967,83300.0
2008-09-12 12:00:00,20.83,21.06,20.82,21.02,41400.0,20.3967,20.6219,20.3869,20.5827,41400.0
2008-09-12 12:30:00,21.04,21.18,20.97,21.01,41500.0,20.6023,20.7394,20.5337,20.5729,41500.0
2008-09-12 13:00:00,21.0,21.03,20.89,20.95,59200.0,20.5631,20.5925,20.4554,20.5142,59200.0
2008-09-12 13:30:00,20.93,21.24,20.85,21.21,83300.0,20.4946,20.7981,20.4162,20.7688,83300.0
2008-09-12 14:00:00,21.19,21.25,21.0,21.18,62800.0,20.7492,20.8079,20.5631,20.7394,62800.0
2008-09-12 14:30:00,21.16,21.49,21.14,21.43,163000.0,20.7198,21.0429,20.7002,20.9842,163000.0
2008-09-12 15:00:00,21.4,21.49,21.26,21.38,136600.0,20.9548,21.0429,20.8177,20.9352,136600.0
2008-09-12 15:30:00,21.37,21.38,21.13,21.28,185300.0,20.9254,20.9352,20.6904,20.8373,185300.0
2008-09-15 09:30:00,20.51,20.54,19.91,20.14,81400.0,20.0833,20.1127,19.4958,19.721,81400.0
2008-09-15 10:00:00,20.17,20.58,20.14,20.54,42800.0,19.7504,20.1519,19.721,20.1127,42800.0
2008-09-15 10:30:00,20.56,20.97,20.49,20.62,76000.0,20.1323,20.5337,20.0637,20.191,76000.0
2008-09-15 11:00:00,20.65,20.83,20.54,20.79,53800.0,20.2204,20.3967,20.1127,20.3575,53800.0
2008-09-15 11:30:00,20.78,20.8,20.32,20.32,36800.0,20.3477,20.3673,19.8973,19.8973,36800.0
2008-09-15 12:00:00,20.31,20.46,20.22,20.35,39000.0,19.8875,20.0344,19.7993,19.9266,39000.0
2008-09-15 12:30:00,20.38,20.51,20.33,20.43,44000.0,19.956,20.0833,19.9071,20.005,44000.0
2008-09-15 13:00:00,20.41,20.49,20.38,20.39,32300.0,19.9854,20.0637,19.956,19.9658,32300.0
2008-09-15 13:30:00,20.41,20.49,20.27,20.31,102400.0,19.9854,20.0637,19.8483,19.8875,102400.0
2008-09-15 14:00:00,20.3,20.44,20.3,20.35,21100.0,19.8777,20.0148,19.8777,19.9266,21100.0
2008-09-15 14:30:00,20.31,20.38,20.23,20.36,36000.0,19.8875,19.956,19.8091,19.9364,36000.0
2008-09-15 15:00:00,20.36,20.36,20.17,20.25,57500.0,19.9364,19.9364,19.7504,19.8287,57500.0
2008-09-15 15:30:00,20.24,20.43,20.09,20.16,126300.0,19.8189,20.005,19.6721,19.7406,126300.0
2008-09-16 09:30:00,19.89,20.05,19.48,19.66,85400.0,19.4762,19.6329,19.0747,19.251,85400.0
2008-09-16 10:00:00,19.65,19.77,19.49,19.75,121800.0,19.2412,19.3587,19.0845,19.3391,121800.0
2008-09-16 10:30:00,19.74,20.03,19.66,20.01,141500.0,19.3293,19.6133,19.251,19.5937,141500.0
2008-09-16 11:00:00,20.09,20.21,19.79,19.92,144200.0,19.6721,19.7896,19.3783,19.5056,144200.0
2008-09-16 11:30:00,19.92,20.27,19.92,20.13,69300.0,19.5056,19.8483,19.5056,19.7112,69300.0
2008-09-16 12:00:00,20.14,20.2,19.93,20.05,53300.0,19.721,19.7798,19.5154,19.6329,53300.0
2008-09-16 12:30:00,20.05,20.08,19.96,19.99,34600.0,19.6329,19.6623,19.5448,19.5741,34600.0
2008-09-16 13:00:00,19.99,20.0,19.83,19.86,64600.0,19.5741,19.5839,19.4175,19.4468,64600.0
2008-09-16 13:30:00,19.87,19.88,19.76,19.83,61300.0,19.4566,19.4664,19.3489,19.4175,61300.0
2008-09-16 14:00:00,19.83,19.85,19.64,19.7,122200.0,19.4175,19.437,19.2314,19.2902,122200.0
2008-09-16 14:30:00,19.7,19.95,19.65,19.84,160000.0,19.2902,19.535,19.2412,19.4273,160000.0
2008-09-16 15:00:00,19.82,19.9,19.76,19.85,132400.0,19.4077,19.486,19.3489,19.437,132400.0
2008-09-16 15:30:00,19.85,19.99,19.79,19.96,133400.0,19.437,19.5741,19.3783,19.5448,133400.0
2008-09-17 09:30:00,19.72,19.73,18.8,19.51,218200.0,19.3097,19.3195,18.4089,19.1041,218200.0
2008-09-17 10:00:00,19.48,19.65,19.44,19.52,97300.0,19.0747,19.2412,19.0356,19.1139,97300.0
2008-09-17 10:30:00,19.51,19.55,19.21,19.3,105100.0,19.1041,19.1433,18.8104,18.8985,105100.0
2008-09-17 11:00:00,19.31,19.31,18.97,19.01,213500.0,18.9083,18.9083,18.5754,18.6145,213500.0
2008-09-17 11:30:00,19.0,19.15,18.75,18.86,547300.0,18.6047,18.7516,18.3599,18.4676,547300.0
2008-09-17 12:00:00,18.86,19.01,18.53,18.8,233300.0,18.4676,18.6145,18.1445,18.4089,233300.0
2008-09-17 12:30:00,18.8,18.95,18.7,18.83,73700.0,18.4089,18.5558,18.311,18.4383,73700.0
2008-09-17 13:00:00,18.83,18.83,18.17,18.2,151200.0,18.4383,18.4383,17.792,17.8214,151200.0
2008-09-17 13:30:00,18.2,18.37,18.07,18.36,134400.0,17.8214,17.9878,17.6941,17.978,134400.0
2008-09-17 14:00:00,18.37,18.54,18.24,18.34,129100.0,17.9878,18.1543,17.8605,17.9585,129100.0
2008-09-17 14:30:00,18.34,18.62,18.27,18.39,155300.0,17.9585,18.2326,17.8899,18.0074,155300.0
2008-09-17 15:00:00,18.38,18.61,18.33,18.56,155600.0,17.9976,18.2228,17.9487,18.1739,155600.0
2008-09-17 15:30:00,18.53,18.56,18.09,18.24,279100.0,18.1445,18.1739,17.7137,17.8605,279100.0
2008-09-18 09:30:00,18.33,18.5,17.56,17.75,168000.0,17.9487,18.1151,17.1947,17.3807,168000.0
2008-09-18 10:00:00,17.75,17.9,17.7,17.75,127300.0,17.3807,17.5276,17.3318,17.3807,127300.0
2008-09-18 10:30:00,17.75,17.76,17.54,17.59,103700.0,17.3807,17.3905,17.1751,17.2241,103700.0
2008-09-18 11:00:00,17.58,17.58,17.04,17.26,156800.0,17.2143,17.2143,16.6855,16.9009,156800.0
2008-09-18 11:30:00,17.26,17.43,17.17,17.28,170700.0,16.9009,17.0674,16.8128,16.9205,170700.0
2008-09-18 12:00:00,17.29,17.29,16.78,16.8,120800.0,16.9303,16.9303,16.4309,16.4505,120800.0
2008-09-18 12:30:00,16.8,17.13,16.59,16.59,137000.0,16.4505,16.7736,16.2449,16.2449,137000.0
2008-09-18 13:00:00,16.57,16.93,16.47,16.7,118800.0,16.2253,16.5778,16.1274,16.3526,118800.0
2008-09-18 13:30:00,16.7,17.1,16.7,17.0,116000.0,16.3526,16.7443,16.3526,16.6463,116000.0
2008-09-18 14:00:00,17.02,17.23,16.91,17.12,163400.0,16.6659,16.8716,16.5582,16.7638,163400.0
2008-09-18 14:30:00,17.11,17.3,16.99,17.24,199100.0,16.754,16.9401,16.6365,16.8813,199100.0
2008-09-18 15:00:00,17.25,17.82,16.96,17.1,303200.0,16.8911,17.4493,16.6072,16.7443,303200.0
2008-09-18 15:30:00,17.08,17.55,10.0,15.86,821300.0,16.7247,17.1849,9.792,15.5301,821300.0
2008-09-19 09:30:00,17.21,18.54,16.52,17.64,418600.0,16.852,18.1543,16.1763,17.273,418600.0
2008-09-19 10:00:00,17.6,17.87,17.41,17.78,219100.0,17.2339,17.4982,17.0478,17.4101,219100.0
2008-09-19 10:30:00,17.73,18.05,17.72,17.73,171000.0,17.3611,17.6745,17.3514,17.3611,171000.0
2008-09-19 11:00:00,17.73,17.9,17.65,17.87,194000.0,17.3611,17.5276,17.2828,17.4982,194000.0
2008-09-19 11:30:00,17.88,18.16,17.87,18.13,175300.0,17.508,17.7822,17.4982,17.7528,175300.0
2008-09-19 12:00:00,18.14,18.61,18.12,18.61,86100.0,17.7626,18.2228,17.743,18.2228,86100.0
2008-09-19 12:30:00,18.61,18.85,18.57,18.82,105800.0,18.2228,18.4578,18.1837,18.4285,105800.0
2008-09-19 13:00:00,18.82,18.92,18.64,18.85,103300.0,18.4285,18.5264,18.2522,18.4578,103300.0
2008-09-19 13:30:00,18.87,18.98,18.67,18.83,119100.0,18.4774,18.5851,18.2816,18.4383,119100.0
2008-09-19 14:00:00,18.83,18.92,18.7,18.92,94300.0,18.4383,18.5264,18.311,18.5264,94300.0
2008-09-19 14:30:00,18.95,18.99,18.83,18.87,73700.0,18.5558,18.5949,18.4383,18.4774,73700.0
2008-09-19 15:00:00,18.87,18.93,18.68,18.83,143900.0,18.4774,18.5362,18.2914,18.4383,143900.0
2008-09-19 15:30:00,18.85,19.04,18.3,18.55,389300.0,18.4578,18.6439,17.9193,18.1641,389300.0
2008-09-22 09:30:00,18.8,18.8,18.02,18.02,81900.0,18.4089,18.4089,17.6451,17.6451,81900.0
2008-09-22 10:00:00,18.01,18.02,17.65,17.68,63400.0,17.6353,17.6451,17.2828,17.3122,63400.0
2008-09-22 10:30:00,17.67,17.8,17.59,17.76,86100.0,17.3024,17.4297,17.2241,17.3905,86100.0
2008-09-22 11:00:00,17.76,17.77,17.53,17.58,106700.0,17.3905,17.4003,17.1653,17.2143,106700.0
2008-09-22 11:30:00,17.58,17.59,17.4,17.45,83300.0,17.2143,17.2241,17.038,17.087,83300.0
2008-09-22 12:00:00,17.46,17.51,17.38,17.41,59500.0,17.0968,17.1457,17.0184,17.0478,59500.0
2008-09-22 12:30:00,17.42,17.48,17.36,17.4,85600.0,17.0576,17.1163,16.9988,17.038,85600.0
2008-09-22 13:00:00,17.4,17.41,16.92,16.93,117700.0,17.038,17.0478,16.568,16.5778,117700.0
2008-09-22 13:30:00,16.93,16.97,16.72,16.81,157900.0,16.5778,16.617,16.3722,16.4603,157900.0
2008-09-22 14:00:00,16.81,17.01,16.74,17.0,166800.0,16.4603,16.6561,16.3917,16.6463,166800.0
2008-09-22 14:30:00,17.0,17.18,17.0,17.16,183000.0,16.6463,16.8226,16.6463,16.803,183000.0
2008-09-22 15:00:00,17.15,17.31,17.01,17.07,173700.0,16.7932,16.9499,16.6561,16.7149,173700.0
2008-09-22 15:30:00,17.08,17.4,17.06,17.35,253000.0,16.7247,17.038,16.7051,16.9891,253000.0
2008-09-23 09:30:00,17.13,17.5,17.11,17.3,121000.0,16.7736,17.1359,16.754,16.9401,121000.0
2008-09-23 10:00:00,17.29,17.47,17.26,17.31,48600.0,16.9303,17.1066,16.9009,16.9499,48600.0
2008-09-23 10:30:00,17.32,17.38,17.18,17.31,63300.0,16.9597,17.0184,16.8226,16.9499,63300.0
2008-09-23 11:00:00,17.34,17.41,17.24,17.34,36000.0,16.9793,17.0478,16.8813,16.9793,36000.0
2008-09-23 11:30:00,17.34,17.37,17.26,17.3,58200.0,16.9793,17.0086,16.9009,16.9401,58200.0
2008-09-23 12:00:00,17.32,17.4,17.25,17.27,115700.0,16.9597,17.038,16.8911,16.9107,115700.0
2008-09-23 12:30:00,17.29,17.31,17.16,17.23,87500.0,16.9303,16.9499,16.803,16.8716,87500.0
2008-09-23 13:00:00,17.21,17.22,17.0,17.09,118600.0,16.852,16.8618,16.6463,16.7345,118600.0
2008-09-23 13:30:00,17.09,17.19,17.02,17.07,156800.0,16.7345,16.8324,16.6659,16.7149,156800.0
2008-09-23 14:00:00,17.06,17.18,17.03,17.17,117000.0,16.7051,16.8226,16.6757,16.8128,117000.0
2008-09-23 14:30:00,17.16,17.33,17.08,17.1,150700.0,16.803,16.9695,16.7247,16.7443,150700.0
2008-09-23 15:00:00,17.11,17.24,17.1,17.14,124400.0,16.754,16.8813,16.7443,16.7834,124400.0
2008-09-23 15:30:00,17.15,17.15,16.83,16.85,359500.0,16.7932,16.7932,16.4799,16.4995,359500.0
2008-09-24 09:30:00,17.1,17.1,16.39,16.52,165200.0,16.7443,16.7443,16.049,16.1763,165200.0
2008-09-24 10:00:00,16.5,16.75,16.49,16.75,90400.0,16.1567,16.4015,16.1469,16.4015,90400.0
2008-09-24 10:30:00,16.75,16.85,16.6,16.67,108900.0,16.4015,16.4995,16.2547,16.3232,108900.0
2008-09-24 11:00:00,16.67,16.83,16.64,16.8,57500.0,16.3232,16.4799,16.2938,16.4505,57500.0
2008-09-24 11:30:00,16.79,17.01,16.78,16.98,65100.0,16.4407,16.6561,16.4309,16.6268,65100.0
2008-09-24 12:00:00,16.99,17.05,16.89,16.94,43700.0,16.6365,16.6953,16.5386,16.5876,43700.0
2008-09-24 12:30:00,16.95,17.04,16.94,16.99,29800.0,16.5974,16.6855,16.5876,16.6365,29800.0
2008-09-24 13:00:00,16.99,17.09,16.98,17.05,16500.0,16.6365,16.7345,16.6268,16.6953,16500.0
2008-09-24 13:30:00,17.04,17.04,16.83,16.83,21100.0,16.6855,16.6855,16.4799,16.4799,21100.0
2008-09-24 14:00:00,16.83,16.84,16.61,16.64,54300.0,16.4799,16.4897,16.2644,16.2938,54300.0
2008-09-24 14:30:00,16.63,16.74,16.51,16.56,59700.0,16.284,16.3917,16.1665,16.2155,59700.0
2008-09-24 15:00:00,16.56,16.7,16.42,16.56,135200.0,16.2155,16.3526,16.0784,16.2155,135200.0
2008-09-24 15:30:00,16.54,16.59,16.43,16.51,125700.0,16.1959,16.2449,16.0882,16.1665,125700.0
2008-09-25 09:30:00,16.76,17.02,16.69,17.02,34700.0,16.4113,16.6659,16.3428,16.6659,34700.0
2008-09-25 10:00:00,16.98,17.19,16.92,17.17,34600.0,16.6268,16.8324,16.568,16.8128,34600.0
2008-09-25 10:30:00,17.18,17.2,17.01,17.02,32500.0,16.8226,16.8422,16.6561,16.6659,32500.0
2008-09-25 11:00:00,17.03,17.09,17.01,17.04,25600.0,16.6757,16.7345,16.6561,16.6855,25600.0
2008-09-25 11:30:00,17.03,17.06,16.97,17.02,24900.0,16.6757,16.7051,16.617,16.6659,24900.0
2008-09-25 12:00:00,17.04,17.07,17.0,17.02,14300.0,16.6855,16.7149,16.6463,16.6659,14300.0
2008-09-25 12:30:00,17.07,17.19,17.0,17.02,16100.0,16.7149,16.8324,16.6463,16.6659,16100.0
2008-09-25 13:00:00,17.0,17.05,17.0,17.04,18000.0,16.6463,16.6953,16.6463,16.6855,18000.0
2008-09-25 13:30:00,17.04,17.12,17.02,17.06,26300.0,16.6855,16.7638,16.6659,16.7051,26300.0
2008-09-25 14:00:00,17.06,17.08,16.95,16.97,42000.0,16.7051,16.7247,16.5974,16.617,42000.0
2008-09-25 14:30:00,16.95,17.0,16.85,16.97,34300.0,16.5974,16.6463,16.4995,16.617,34300.0
2008-09-25 15:00:00,16.97,17.06,16.96,17.0,32800.0,16.617,16.7051,16.6072,16.6463,32800.0
2008-09-25 15:30:00,17.02,17.11,16.92,17.06,66700.0,16.6659,16.754,16.568,16.7051,66700.0
2008-09-26 09:30:00,16.64,16.7,16.24,16.39,144600.0,16.2938,16.3526,15.9021,16.049,144600.0
2008-09-26 10:00:00,16.4,16.62,16.39,16.45,253100.0,16.0588,16.2742,16.049,16.1078,253100.0
2008-09-26 10:30:00,16.46,16.65,16.45,16.54,178300.0,16.1176,16.3036,16.1078,16.1959,178300.0
2008-09-26 11:00:00,16.56,16.62,16.5,16.57,76700.0,16.2155,16.2742,16.1567,16.2253,76700.0
2008-09-26 11:30:00,16.58,16.58,16.18,16.26,230900.0,16.2351,16.2351,15.8434,15.9217,230900.0
2008-09-26 12:00:00,16.26,16.27,15.95,16.06,225100.0,15.9217,15.9315,15.6182,15.7259,225100.0
2008-09-26 12:30:00,16.05,16.1,16.05,16.05,84900.0,15.7161,15.7651,15.7161,15.7161,84900.0
2008-09-26 13:00:00,16.05,16.05,15.59,15.67,242200.0,15.7161,15.7161,15.2657,15.344,242200.0
2008-09-26 13:30:00,15.67,16.05,15.64,16.03,481300.0,15.344,15.7161,15.3146,15.6965,481300.0
2008-09-26 14:00:00,16.02,16.13,16.0,16.05,250800.0,15.6867,15.7944,15.6671,15.7161,250800.0
2008-09-26 14:30:00,16.04,16.14,16.02,16.11,289000.0,15.7063,15.8042,15.6867,15.7749,289000.0
2008-09-26 15:00:00,16.11,16.11,15.99,16.05,262600.0,15.7749,15.7749,15.6573,15.7161,262600.0
2008-09-26 15:30:00,16.05,16.35,16.03,16.28,477700.0,15.7161,16.0099,15.6965,15.9413,477700.0
2008-09-29 09:30:00,16.09,16.49,15.91,16.34,234800.0,15.7553,16.1469,15.579,16.0001,234800.0
2008-09-29 10:00:00,16.32,16.48,16.25,16.44,202900.0,15.9805,16.1372,15.9119,16.098,202900.0
2008-09-29 10:30:00,16.41,16.44,16.29,16.32,102300.0,16.0686,16.098,15.9511,15.9805,102300.0
2008-09-29 11:00:00,16.32,16.41,16.19,16.2,119200.0,15.9805,16.0686,15.8532,15.863,119200.0
2008-09-29 11:30:00,16.19,16.22,16.04,16.17,49000.0,15.8532,15.8826,15.7063,15.8336,49000.0
2008-09-29 12:00:00,16.19,16.19,15.93,16.01,58400.0,15.8532,15.8532,15.5986,15.6769,58400.0
2008-09-29 12:30:00,16.01,16.12,15.76,15.81,89200.0,15.6769,15.7846,15.4321,15.4811,89200.0
2008-09-29 13:00:00,15.8,15.84,15.7,15.77,110100.0,15.4713,15.5105,15.3734,15.4419,110100.0
2008-09-29 13:30:00,15.77,15.86,15.28,15.47,252700.0,15.4419,15.5301,14.9621,15.1482,252700.0
2008-09-29 14:00:00,15.52,15.76,15.3,15.45,213100.0,15.1971,15.4321,14.9817,15.1286,213100.0
2008-09-29 14:30:00,15.5,15.61,15.42,15.55,239600.0,15.1775,15.2853,15.0992,15.2265,239600.0
2008-09-29 15:00:00,15.56,15.63,15.03,15.03,134900.0,15.2363,15.3048,14.7173,14.7173,134900.0
2008-09-29 15:30:00,15.04,15.18,14.86,15.16,175900.0,14.7271,14.8642,14.5509,14.8446,175900.0
2008-09-30 09:30:00,15.41,15.47,15.16,15.28,64900.0,15.0894,15.1482,14.8446,14.9621,64900.0
2008-09-30 10:00:00,15.32,15.41,15.23,15.25,44700.0,15.0013,15.0894,14.9132,14.9327,44700.0
2008-09-30 10:30:00,15.25,15.34,15.25,15.26,43900.0,14.9327,15.0209,14.9327,14.9425,43900.0
2008-09-30 11:00:00,15.26,15.4,15.25,15.33,79700.0,14.9425,15.0796,14.9327,15.0111,79700.0
2008-09-30 11:30:00,15.32,15.57,15.31,15.54,96200.0,15.0013,15.2461,14.9915,15.2167,96200.0
2008-09-30 12:00:00,15.53,15.57,15.45,15.51,92200.0,15.2069,15.2461,15.1286,15.1873,92200.0
2008-09-30 12:30:00,15.51,15.59,15.51,15.59,84200.0,15.1873,15.2657,15.1873,15.2657,84200.0
2008-09-30 13:00:00,15.58,15.58,15.48,15.54,66200.0,15.2559,15.2559,15.158,15.2167,66200.0
2008-09-30 13:30:00,15.54,15.89,15.51,15.87,123600.0,15.2167,15.5594,15.1873,15.5398,123600.0
2008-09-30 14:00:00,15.87,15.92,15.72,15.76,243300.0,15.5398,15.5888,15.393,15.4321,243300.0
2008-09-30 14:30:00,15.76,15.76,15.58,15.6,79900.0,15.4321,15.4321,15.2559,15.2755,79900.0
2008-09-30 15:00:00,15.61,15.7,15.52,15.61,227400.0,15.2853,15.3734,15.1971,15.2853,227400.0
2008-09-30 15:30:00,15.61,15.96,15.61,15.9,426700.0,15.2853,15.628,15.2853,15.5692,426700.0
2008-10-01 09:30:00,16.09,16.37,16.0,16.3,152400.0,15.7553,16.0294,15.6671,15.9609,152400.0
2008-10-01 10:00:00,16.3,16.47,15.96,15.96,164800.0,15.9609,16.1274,15.628,15.628,164800.0
2008-10-01 10:30:00,15.97,15.98,15.51,15.71,146800.0,15.6378,15.6476,15.1873,15.3832,146800.0
2008-10-01 11:00:00,15.71,15.77,15.6,15.64,205900.0,15.3832,15.4419,15.2755,15.3146,205900.0
2008-10-01 11:30:00,15.66,15.66,15.49,15.58,101400.0,15.3342,15.3342,15.1677,15.2559,101400.0
2008-10-01 12:00:00,15.58,15.89,15.53,15.7,172400.0,15.2559,15.5594,15.2069,15.3734,172400.0
2008-10-01 12:30:00,15.7,15.92,15.7,15.92,72900.0,15.3734,15.5888,15.3734,15.5888,72900.0
2008-10-01 13:00:00,15.91,15.93,15.76,15.83,109200.0,15.579,15.5986,15.4321,15.5007,109200.0
2008-10-01 13:30:00,15.84,16.08,15.64,16.02,164400.0,15.5105,15.7455,15.3146,15.6867,164400.0
2008-10-01 14:00:00,16.02,16.32,15.9,16.2,112000.0,15.6867,15.9805,15.5692,15.863,112000.0
2008-10-01 14:30:00,16.19,16.28,16.14,16.22,83700.0,15.8532,15.9413,15.8042,15.8826,83700.0
2008-10-01 15:00:00,16.2,16.22,15.99,16.02,131500.0,15.863,15.8826,15.6573,15.6867,131500.0
2008-10-01 15:30:00,16.03,16.26,16.0,16.23,202200.0,15.6965,15.9217,15.6671,15.8924,202200.0
2008-10-02 09:30:00,16.07,16.08,15.56,15.56,40500.0,15.7357,15.7455,15.2363,15.2363,40500.0
2008-10-02 10:00:00,15.52,15.57,15.43,15.46,60000.0,15.1971,15.2461,15.109,15.1384,60000.0
2008-10-02 10:30:00,15.46,15.56,15.37,15.41,66600.0,15.1384,15.2363,15.0502,15.0894,66600.0
2008-10-02 11:00:00,15.44,15.45,15.16,15.31,60900.0,15.1188,15.1286,14.8446,14.9915,60900.0
2008-10-02 11:30:00,15.31,15.47,15.24,15.45,72600.0,14.9915,15.1482,14.9229,15.1286,72600.0
2008-10-02 12:00:00,15.47,15.51,15.35,15.37,113900.0,15.1482,15.1873,15.0307,15.0502,113900.0
2008-10-02 12:30:00,15.38,15.43,15.09,15.26,119400.0,15.06,15.109,14.7761,14.9425,119400.0
2008-10-02 13:00:00,15.26,15.33,14.87,15.0,149300.0,14.9425,15.0111,14.5606,14.6879,149300.0
2008-10-02 13:30:00,15.01,15.05,14.88,14.96,138000.0,14.6977,14.7369,14.5704,14.6488,138000.0
2008-10-02 14:00:00,14.98,14.98,14.71,14.72,77200.0,14.6684,14.6684,14.404,14.4138,77200.0
2008-10-02 14:30:00,14.72,14.78,14.45,14.51,269300.0,14.4138,14.4725,14.1494,14.2081,269300.0
2008-10-02 15:00:00,14.53,14.54,14.37,14.37,293800.0,14.2277,14.2375,14.071,14.071,293800.0
2008-10-02 15:30:00,14.35,14.44,14.3,14.33,257000.0,14.0515,14.1396,14.0025,14.0319,257000.0
2008-10-03 09:30:00,14.67,14.75,14.46,14.5,89200.0,14.3648,14.4431,14.1592,14.1983,89200.0
2008-10-03 10:00:00,14.51,14.56,14.38,14.43,142900.0,14.2081,14.2571,14.0808,14.1298,142900.0
2008-10-03 10:30:00,14.44,14.59,14.44,14.58,55400.0,14.1396,14.2865,14.1396,14.2767,55400.0
2008-10-03 11:00:00,14.59,14.69,14.5,14.52,162200.0,14.2865,14.3844,14.1983,14.2179,162200.0
2008-10-03 11:30:00,14.52,14.54,14.45,14.5,88400.0,14.2179,14.2375,14.1494,14.1983,88400.0
2008-10-03 12:00:00,14.5,14.56,14.44,14.5,66200.0,14.1983,14.2571,14.1396,14.1983,66200.0
2008-10-03 12:30:00,14.5,14.67,14.48,14.59,156400.0,14.1983,14.3648,14.1788,14.2865,156400.0
2008-10-03 13:00:00,14.57,14.71,14.35,14.43,226700.0,14.2669,14.404,14.0515,14.1298,226700.0
2008-10-03 13:30:00,14.45,14.65,14.45,14.56,226200.0,14.1494,14.3452,14.1494,14.2571,226200.0
2008-10-03 14:00:00,14.56,14.63,14.5,14.55,261700.0,14.2571,14.3256,14.1983,14.2473,261700.0
2008-10-03 14:30:00,14.55,14.64,14.5,14.64,242600.0,14.2473,14.3354,14.1983,14.3354,242600.0
2008-10-03 15:00:00,14.64,14.74,14.51,14.54,185900.0,14.3354,14.4334,14.2081,14.2375,185900.0
2008-10-03 15:30:00,14.54,14.62,14.36,14.43,533400.0,14.2375,14.3158,14.0613,14.1298,533400.0
2008-10-06 09:30:00,13.89,14.33,13.16,13.47,114100.0,13.601,14.0319,12.8862,13.1898,114100.0
2008-10-06 10:00:00,13.46,13.48,13.14,13.19,97600.0,13.18,13.1996,12.8666,12.9156,97600.0
2008-10-06 10:30:00,13.2,13.21,12.76,13.15,113000.0,12.9254,12.9352,12.4945,12.8764,113000.0
2008-10-06 11:00:00,13.14,13.4,13.05,13.33,92700.0,12.8666,13.1212,12.7785,13.0527,92700.0
2008-10-06 11:30:00,13.32,13.34,13.05,13.27,57200.0,13.0429,13.0625,12.7785,12.9939,57200.0
2008-10-06 12:00:00,13.3,13.39,13.22,13.3,70200.0,13.0233,13.1114,12.945,13.0233,70200.0
2008-10-06 12:30:00,13.3,13.34,13.12,13.16,44600.0,13.0233,13.0625,12.8471,12.8862,44600.0
2008-10-06 13:00:00,13.16,13.35,13.11,13.22,63800.0,12.8862,13.0723,12.8373,12.945,63800.0
2008-10-06 13:30:00,13.22,13.22,13.05,13.18,49300.0,12.945,12.945,12.7785,12.9058,49300.0
2008-10-06 14:00:00,13.16,13.19,12.99,13.14,115500.0,12.8862,12.9156,12.7198,12.8666,115500.0
2008-10-06 14:30:00,13.14,13.22,12.98,13.15,147700.0,12.8666,12.945,12.71,12.8764,147700.0
2008-10-06 15:00:00,13.15,13.58,13.03,13.5,125400.0,12.8764,13.2975,12.7589,13.2191,125400.0
2008-10-06 15:30:00,13.51,13.79,13.31,13.68,185400.0,13.2289,13.5031,13.0331,13.3954,185400.0
2008-10-07 09:30:00,13.96,14.11,13.7,14.03,137300.0,13.6696,13.8165,13.415,13.7381,137300.0
2008-10-07 10:00:00,14.04,14.1,13.9,13.98,86300.0,13.7479,13.8067,13.6108,13.6892,86300.0
2008-10-07 10:30:00,14.0,14.02,13.77,13.79,90000.0,13.7087,13.7283,13.4835,13.5031,90000.0
2008-10-07 11:00:00,13.81,13.9,13.47,13.58,43900.0,13.5227,13.6108,13.1898,13.2975,43900.0
2008-10-07 11:30:00,13.57,13.84,13.56,13.62,40000.0,13.2877,13.5521,13.2779,13.3367,40000.0
2008-10-07 12:00:00,13.62,13.78,13.53,13.64,37900.0,13.3367,13.4933,13.2485,13.3562,37900.0
2008-10-07 12:30:00,13.64,13.66,13.46,13.5,62200.0,13.3562,13.3758,13.18,13.2191,62200.0
2008-10-07 13:00:00,13.51,13.61,13.3,13.37,103700.0,13.2289,13.3269,13.0233,13.0919,103700.0
2008-10-07 13:30:00,13.38,13.49,13.05,13.07,93400.0,13.1016,13.2094,12.7785,12.7981,93400.0
2008-10-07 14:00:00,13.06,13.25,13.02,13.04,274600.0,12.7883,12.9743,12.7491,12.7687,274600.0
2008-10-07 14:30:00,13.04,13.25,12.93,13.07,107300.0,12.7687,12.9743,12.661,12.7981,107300.0
2008-10-07 15:00:00,13.08,13.2,13.0,13.2,136800.0,12.8079,12.9254,12.7296,12.9254,136800.0
2008-10-07 15:30:00,13.2,13.39,13.01,13.2,442300.0,12.9254,13.1114,12.7393,12.9254,442300.0
2008-10-08 09:30:00,13.18,13.29,12.5,13.14,253300.0,12.9058,13.0135,12.24,12.8666,253300.0
2008-10-08 10:00:00,13.15,13.2,12.5,12.77,142000.0,12.8764,12.9254,12.24,12.5043,142000.0
2008-10-08 10:30:00,12.78,12.94,12.55,12.86,134300.0,12.5141,12.6708,12.2889,12.5925,134300.0
2008-10-08 11:00:00,12.88,12.93,12.74,12.86,273300.0,12.612,12.661,12.475,12.5925,273300.0
2008-10-08 11:30:00,12.85,12.97,12.71,12.95,282400.0,12.5827,12.7002,12.4456,12.6806,282400.0
2008-10-08 12:00:00,12.94,12.98,12.75,12.85,139900.0,12.6708,12.71,12.4848,12.5827,139900.0
2008-10-08 12:30:00,12.85,13.01,12.59,12.88,238000.0,12.5827,12.7393,12.3281,12.612,238000.0
2008-10-08 13:00:00,12.87,13.19,12.87,12.96,293500.0,12.6023,12.9156,12.6023,12.6904,293500.0
2008-10-08 13:30:00,12.96,13.12,12.85,13.04,148100.0,12.6904,12.8471,12.5827,12.7687,148100.0
2008-10-08 14:00:00,13.02,13.21,12.99,13.11,461300.0,12.7491,12.9352,12.7198,12.8373,461300.0
2008-10-08 14:30:00,13.1,13.24,12.86,13.2,289000.0,12.8275,12.9646,12.5925,12.9254,289000.0
2008-10-08 15:00:00,13.19,13.23,12.93,12.97,219400.0,12.9156,12.9548,12.661,12.7002,219400.0
2008-10-08 15:30:00,12.97,13.07,12.82,12.88,315600.0,12.7002,12.7981,12.5533,12.612,315600.0
2008-10-09 09:30:00,12.97,13.32,12.83,13.01,65400.0,12.7002,13.0429,12.5631,12.7393,65400.0
2008-10-09 10:00:00,12.99,13.08,12.86,13.0,65100.0,12.7198,12.8079,12.5925,12.7296,65100.0
2008-10-09 10:30:00,13.0,13.09,12.91,13.04,117100.0,12.7296,12.8177,12.6414,12.7687,117100.0
2008-10-09 11:00:00,13.0,13.12,12.93,13.04,131400.0,12.7296,12.8471,12.661,12.7687,131400.0
2008-10-09 11:30:00,13.02,13.11,12.96,13.02,202600.0,12.7491,12.8373,12.6904,12.7491,202600.0
2008-10-09 12:00:00,13.03,13.11,12.94,13.0,137500.0,12.7589,12.8373,12.6708,12.7296,137500.0
2008-10-09 12:30:00,13.01,13.04,12.95,12.96,112300.0,12.7393,12.7687,12.6806,12.6904,112300.0
2008-10-09 13:00:00,12.96,13.11,12.95,13.03,215500.0,12.6904,12.8373,12.6806,12.7589,215500.0
2008-10-09 13:30:00,13.04,13.07,12.95,12.98,242200.0,12.7687,12.7981,12.6806,12.71,242200.0
2008-10-09 14:00:00,12.98,13.01,12.77,12.79,303700.0,12.71,12.7393,12.5043,12.5239,303700.0
2008-10-09 14:30:00,12.79,12.96,12.73,12.83,174400.0,12.5239,12.6904,12.4652,12.5631,174400.0
2008-10-09 15:00:00,12.83,12.83,12.34,12.43,301200.0,12.5631,12.5631,12.0833,12.1714,301200.0
2008-10-09 15:30:00,12.43,12.44,11.73,12.07,233800.0,12.1714,12.1812,11.486,11.8189,233800.0
2008-10-10 09:30:00,11.18,11.63,10.75,11.47,189700.0,10.9474,11.3881,10.5264,11.2314,189700.0
2008-10-10 10:00:00,11.47,11.92,11.36,11.44,128500.0,11.2314,11.672,11.1237,11.202,128500.0
2008-10-10 10:30:00,11.5,11.6,11.17,11.36,165900.0,11.2608,11.3587,10.9376,11.1237,165900.0
2008-10-10 11:00:00,11.39,11.52,11.14,11.24,97300.0,11.153,11.2803,10.9082,11.0062,97300.0
2008-10-10 11:30:00,11.24,11.36,11.1,11.22,77000.0,11.0062,11.1237,10.8691,10.9866,77000.0
2008-10-10 12:00:00,11.2,11.42,11.16,11.42,88800.0,10.967,11.1824,10.9278,11.1824,88800.0
2008-10-10 12:30:00,11.4,11.6,11.3,11.44,92000.0,11.1628,11.3587,11.0649,11.202,92000.0
2008-10-10 13:00:00,11.45,11.47,11.24,11.29,103300.0,11.2118,11.2314,11.0062,11.0551,103300.0
2008-10-10 13:30:00,11.27,11.27,10.71,10.81,160400.0,11.0355,11.0355,10.4872,10.5851,160400.0
2008-10-10 14:00:00,10.8,11.07,10.6,10.65,255500.0,10.5753,10.8397,10.3795,10.4284,255500.0
2008-10-10 14:30:00,10.69,10.83,10.5,10.53,166300.0,10.4676,10.6047,10.2816,10.3109,166300.0
2008-10-10 15:00:00,10.5,11.2,10.38,11.16,390600.0,10.2816,10.967,10.1641,10.9278,390600.0
2008-10-10 15:30:00,11.16,11.74,11.08,11.51,424600.0,10.9278,11.4958,10.8495,11.2705,424600.0
2008-10-13 09:30:00,12.2,12.6,12.0,12.1,91400.0,11.9462,12.3379,11.7504,11.8483,91400.0
2008-10-13 10:00:00,12.11,12.36,12.0,12.35,63000.0,11.8581,12.1029,11.7504,12.0931,63000.0
2008-10-13 10:30:00,12.35,12.5,12.32,12.47,35700.0,12.0931,12.24,12.0637,12.2106,35700.0
2008-10-13 11:00:00,12.45,12.61,12.42,12.53,70700.0,12.191,12.3477,12.1616,12.2693,70700.0
2008-10-13 11:30:00,12.52,12.65,12.42,12.47,174700.0,12.2595,12.3868,12.1616,12.2106,174700.0
2008-10-13 12:00:00,12.5,12.6,12.47,12.52,67800.0,12.24,12.3379,12.2106,12.2595,67800.0
2008-10-13 12:30:00,12.54,12.6,12.48,12.5,53200.0,12.2791,12.3379,12.2204,12.24,53200.0
2008-10-13 13:00:00,12.5,12.58,12.47,12.52,57400.0,12.24,12.3183,12.2106,12.2595,57400.0
2008-10-13 13:30:00,12.53,12.56,12.41,12.49,84700.0,12.2693,12.2987,12.1518,12.2302,84700.0
2008-10-13 14:00:00,12.48,12.49,12.27,12.29,90900.0,12.2204,12.2302,12.0147,12.0343,90900.0
2008-10-13 14:30:00,12.32,12.88,12.23,12.88,86300.0,12.0637,12.612,11.9756,12.612,86300.0
2008-10-13 15:00:00,12.88,12.96,12.62,12.73,190400.0,12.612,12.6904,12.3575,12.4652,190400.0
2008-10-13 15:30:00,12.73,13.08,12.5,13.05,394200.0,12.4652,12.8079,12.24,12.7785,394200.0
2008-10-14 09:30:00,13.68,14.0,12.86,12.88,142100.0,13.3954,13.7087,12.5925,12.612,142100.0
2008-10-14 10:00:00,12.93,13.24,12.9,12.99,101000.0,12.661,12.9646,12.6316,12.7198,101000.0
2008-10-14 10:30:00,13.01,13.04,12.62,12.94,93500.0,12.7393,12.7687,12.3575,12.6708,93500.0
2008-10-14 11:00:00,12.92,13.12,12.78,13.12,44300.0,12.6512,12.8471,12.5141,12.8471,44300.0
2008-10-14 11:30:00,13.1,13.26,13.05,13.18,42700.0,12.8275,12.9841,12.7785,12.9058,42700.0
2008-10-14 12:00:00,13.14,13.15,12.9,12.91,38200.0,12.8666,12.8764,12.6316,12.6414,38200.0
2008-10-14 12:30:00,12.94,13.14,12.91,12.92,80100.0,12.6708,12.8666,12.6414,12.6512,80100.0
2008-10-14 13:00:00,12.92,12.94,12.73,12.75,72400.0,12.6512,12.6708,12.4652,12.4848,72400.0
2008-10-14 13:30:00,12.77,12.85,12.64,12.72,76100.0,12.5043,12.5827,12.377,12.4554,76100.0
2008-10-14 14:00:00,12.73,12.74,12.5,12.66,130100.0,12.4652,12.475,12.24,12.3966,130100.0
2008-10-14 14:30:00,12.67,12.69,12.33,12.46,129100.0,12.4064,12.426,12.0735,12.2008,129100.0
2008-10-14 15:00:00,12.45,12.68,12.42,12.55,231000.0,12.191,12.4162,12.1616,12.2889,231000.0
2008-10-14 15:30:00,12.57,12.75,12.39,12.54,471400.0,12.3085,12.4848,12.1322,12.2791,471400.0
2008-10-15 09:30:00,12.47,12.47,12.09,12.37,61800.0,12.2106,12.2106,11.8385,12.1127,61800.0
2008-10-15 10:00:00,12.35,12.5,12.25,12.34,124500.0,12.0931,12.24,11.9952,12.0833,124500.0
2008-10-15 10:30:00,12.32,12.48,12.0,12.01,83900.0,12.0637,12.2204,11.7504,11.7601,83900.0
2008-10-15 11:00:00,12.02,12.07,11.93,11.95,66200.0,11.7699,11.8189,11.6818,11.7014,66200.0
2008-10-15 11:30:00,11.95,12.04,11.94,12.02,48600.0,11.7014,11.7895,11.6916,11.7699,48600.0
2008-10-15 12:00:00,12.03,12.17,11.87,11.99,163000.0,11.7797,11.9168,11.6231,11.7406,163000.0
2008-10-15 12:30:00,12.0,12.22,11.97,12.18,138300.0,11.7504,11.9658,11.721,11.9266,138300.0
2008-10-15 13:00:00,12.18,12.19,12.01,12.09,108300.0,11.9266,11.9364,11.7601,11.8385,108300.0
2008-10-15 13:30:00,12.09,12.11,11.95,12.02,102600.0,11.8385,11.8581,11.7014,11.7699,102600.0
2008-10-15 14:00:00,12.0,12.13,11.93,12.11,122600.0,11.7504,11.8776,11.6818,11.8581,122600.0
2008-10-15 14:30:00,12.1,12.28,12.06,12.15,116200.0,11.8483,12.0245,11.8091,11.8972,116200.0
2008-10-15 15:00:00,12.17,12.29,12.06,12.07,151800.0,11.9168,12.0343,11.8091,11.8189,151800.0
2008-10-15 15:30:00,12.13,12.18,11.72,11.85,350700.0,11.8776,11.9266,11.4762,11.6035,350700.0
2008-10-16 09:30:00,11.81,12.35,11.78,12.1,58700.0,11.5643,12.0931,11.5349,11.8483,58700.0
2008-10-16 10:00:00,12.09,12.16,11.69,11.76,145300.0,11.8385,11.907,11.4468,11.5153,145300.0
2008-10-16 10:30:00,11.78,12.03,11.65,11.71,152100.0,11.5349,11.7797,11.4076,11.4664,152100.0
2008-10-16 11:00:00,11.75,11.97,11.61,11.78,212500.0,11.5056,11.721,11.3685,11.5349,212500.0
2008-10-16 11:30:00,11.8,12.03,11.8,11.95,161300.0,11.5545,11.7797,11.5545,11.7014,161300.0
2008-10-16 12:00:00,11.95,12.35,11.78,12.15,154100.0,11.7014,12.0931,11.5349,11.8972,154100.0
2008-10-16 12:30:00,12.14,12.41,12.08,12.24,130500.0,11.8874,12.1518,11.8287,11.9854,130500.0
2008-10-16 13:00:00,12.21,12.52,12.21,12.35,117000.0,11.956,12.2595,11.956,12.0931,117000.0
2008-10-16 13:30:00,12.35,12.68,12.28,12.6,155900.0,12.0931,12.4162,12.0245,12.3379,155900.0
2008-10-16 14:00:00,12.6,12.64,12.31,12.34,116600.0,12.3379,12.377,12.0539,12.0833,116600.0
2008-10-16 14:30:00,12.36,12.95,12.35,12.76,177700.0,12.1029,12.6806,12.0931,12.4945,177700.0
2008-10-16 15:00:00,12.77,13.36,12.74,13.15,151500.0,12.5043,13.0821,12.475,12.8764,151500.0
2008-10-16 15:30:00,13.18,13.49,12.95,13.37,165400.0,12.9058,13.2094,12.6806,13.0919,165400.0
2008-10-17 09:30:00,13.03,13.09,12.69,13.0,123000.0,12.7589,12.8177,12.426,12.7296,123000.0
2008-10-17 10:00:00,12.97,12.99,12.7,12.84,63800.0,12.7002,12.7198,12.4358,12.5729,63800.0
2008-10-17 10:30:00,12.82,12.91,12.58,12.84,52700.0,12.5533,12.6414,12.3183,12.5729,52700.0
2008-10-17 11:00:00,12.85,13.07,12.81,12.94,80100.0,12.5827,12.7981,12.5435,12.6708,80100.0
2008-10-17 11:30:00,12.93,12.97,12.82,12.83,46600.0,12.661,12.7002,12.5533,12.5631,46600.0
2008-10-17 12:00:00,12.84,13.11,12.84,13.09,76900.0,12.5729,12.8373,12.5729,12.8177,76900.0
2008-10-17 12:30:00,13.08,13.56,13.07,13.52,99400.0,12.8079,13.2779,12.7981,13.2387,99400.0
2008-10-17 13:00:00,13.54,13.62,13.39,13.57,61700.0,13.2583,13.3367,13.1114,13.2877,61700.0
2008-10-17 13:30:00,13.53,13.93,13.53,13.75,87700.0,13.2485,13.6402,13.2485,13.4639,87700.0
2008-10-17 14:00:00,13.77,13.9,13.63,13.66,112200.0,13.4835,13.6108,13.3464,13.3758,112200.0
2008-10-17 14:30:00,13.66,13.85,13.44,13.56,109000.0,13.3758,13.5619,13.1604,13.2779,109000.0
2008-10-17 15:00:00,13.57,13.78,13.24,13.47,120100.0,13.2877,13.4933,12.9646,13.1898,120100.0
2008-10-17 15:30:00,13.47,13.58,13.26,13.34,134600.0,13.1898,13.2975,12.9841,13.0625,134600.0
2008-10-20 09:30:00,13.7,14.05,13.31,14.04,68200.0,13.415,13.7577,13.0331,13.7479,68200.0
2008-10-20 10:00:00,14.04,14.19,13.74,13.78,50000.0,13.7479,13.8948,13.4542,13.4933,50000.0
2008-10-20 10:30:00,13.74,14.0,13.7,13.94,65200.0,13.4542,13.7087,13.415,13.65,65200.0
2008-10-20 11:00:00,13.94,14.0,13.63,13.71,104100.0,13.65,13.7087,13.3464,13.4248,104100.0
2008-10-20 11:30:00,13.7,13.89,13.63,13.75,96600.0,13.415,13.601,13.3464,13.4639,96600.0
2008-10-20 12:00:00,13.76,13.9,13.67,13.8,100800.0,13.4737,13.6108,13.3856,13.5129,100800.0
2008-10-20 12:30:00,13.79,13.9,13.74,13.79,59000.0,13.5031,13.6108,13.4542,13.5031,59000.0
2008-10-20 13:00:00,13.78,13.78,13.62,13.76,52900.0,13.4933,13.4933,13.3367,13.4737,52900.0
2008-10-20 13:30:00,13.8,13.83,13.67,13.69,45900.0,13.5129,13.5423,13.3856,13.4052,45900.0
2008-10-20 14:00:00,13.69,13.89,13.61,13.75,75300.0,13.4052,13.601,13.3269,13.4639,75300.0
2008-10-20 14:30:00,13.75,14.0,13.68,13.99,64100.0,13.4639,13.7087,13.3954,13.699,64100.0
2008-10-20 15:00:00,13.99,14.06,13.86,14.0,48200.0,13.699,13.7675,13.5717,13.7087,48200.0
2008-10-20 15:30:00,13.98,14.23,13.93,14.23,103400.0,13.6892,13.934,13.6402,13.934,103400.0
2008-10-21 09:30:00,14.24,14.27,14.03,14.27,87800.0,13.9438,13.9731,13.7381,13.9731,87800.0
2008-10-21 10:00:00,14.3,14.68,14.3,14.46,258000.0,14.0025,14.3746,14.0025,14.1592,258000.0
2008-10-21 10:30:00,14.44,14.49,14.28,14.36,67000.0,14.1396,14.1886,13.9829,14.0613,67000.0
2008-10-21 11:00:00,14.36,14.41,14.12,14.15,72000.0,14.0613,14.1102,13.8263,13.8556,72000.0
2008-10-21 11:30:00,14.15,14.2,13.9,13.9,140600.0,13.8556,13.9046,13.6108,13.6108,140600.0
2008-10-21 12:00:00,13.89,14.15,13.84,14.12,164300.0,13.601,13.8556,13.5521,13.8263,164300.0
2008-10-21 12:30:00,14.11,14.11,13.88,13.89,74600.0,13.8165,13.8165,13.5912,13.601,74600.0
2008-10-21 13:00:00,13.86,14.26,13.86,14.26,47700.0,13.5717,13.9633,13.5717,13.9633,47700.0
2008-10-21 13:30:00,14.26,14.46,14.24,14.37,43700.0,13.9633,14.1592,13.9438,14.071,43700.0
2008-10-21 14:00:00,14.37,14.8,14.37,14.8,66600.0,14.071,14.4921,14.071,14.4921,66600.0
2008-10-21 14:30:00,14.8,15.0,14.7,14.7,70600.0,14.4921,14.6879,14.3942,14.3942,70600.0
2008-10-21 15:00:00,14.71,14.81,14.34,14.4,116300.0,14.404,14.5019,14.0417,14.1004,116300.0
2008-10-21 15:30:00,14.38,14.76,14.24,14.65,299100.0,14.0808,14.4529,13.9438,14.3452,299100.0
2008-10-22 09:30:00,14.26,14.47,14.0,14.27,71700.0,13.9633,14.169,13.7087,13.9731,71700.0
2008-10-22 10:00:00,14.24,14.3,13.94,14.17,242400.0,13.9438,14.0025,13.65,13.8752,242400.0
2008-10-22 10:30:00,14.15,14.18,13.92,13.98,160500.0,13.8556,13.885,13.6304,13.6892,160500.0
2008-10-22 11:00:00,13.96,13.99,13.58,13.67,132400.0,13.6696,13.699,13.2975,13.3856,132400.0
2008-10-22 11:30:00,13.65,13.7,13.39,13.43,86200.0,13.366,13.415,13.1114,13.1506,86200.0
2008-10-22 12:00:00,13.42,13.69,13.42,13.66,60800.0,13.1408,13.4052,13.1408,13.3758,60800.0
2008-10-22 12:30:00,13.66,13.93,13.66,13.86,96400.0,13.3758,13.6402,13.3758,13.5717,96400.0
2008-10-22 13:00:00,13.86,13.86,13.7,13.77,117100.0,13.5717,13.5717,13.415,13.4835,117100.0
2008-10-22 13:30:00,13.76,13.9,13.61,13.86,100700.0,13.4737,13.6108,13.3269,13.5717,100700.0
2008-10-22 14:00:00,13.86,13.89,13.63,13.77,76800.0,13.5717,13.601,13.3464,13.4835,76800.0
2008-10-22 14:30:00,13.77,13.77,13.52,13.63,135100.0,13.4835,13.4835,13.2387,13.3464,135100.0
2008-10-22 15:00:00,13.64,13.7,13.4,13.43,130700.0,13.3562,13.415,13.1212,13.1506,130700.0
2008-10-22 15:30:00,13.41,13.57,12.99,13.51,314900.0,13.131,13.2877,12.7198,13.2289,314900.0
2008-10-23 09:30:00,13.51,14.8,13.33,13.6,228800.0,13.2289,14.4921,13.0527,13.3171,228800.0
2008-10-23 10:00:00,13.63,13.9,13.42,13.44,142700.0,13.3464,13.6108,13.1408,13.1604,142700.0
2008-10-23 10:30:00,13.45,13.99,13.35,13.78,120300.0,13.1702,13.699,13.0723,13.4933,120300.0
2008-10-23 11:00:00,13.72,13.81,13.33,13.39,100000.0,13.4346,13.5227,13.0527,13.1114,100000.0
2008-10-23 11:30:00,13.4,13.66,13.38,13.5,89000.0,13.1212,13.3758,13.1016,13.2191,89000.0
2008-10-23 12:00:00,13.49,13.5,13.02,13.06,79300.0,13.2094,13.2191,12.7491,12.7883,79300.0
2008-10-23 12:30:00,13.06,13.23,12.93,13.07,128800.0,12.7883,12.9548,12.661,12.7981,128800.0
2008-10-23 13:00:00,13.05,13.18,12.79,13.05,109100.0,12.7785,12.9058,12.5239,12.7785,109100.0
2008-10-23 13:30:00,13.03,13.56,13.03,13.52,137700.0,12.7589,13.2779,12.7589,13.2387,137700.0
2008-10-23 14:00:00,13.5,13.51,13.07,13.26,113300.0,13.2191,13.2289,12.7981,12.9841,113300.0
2008-10-23 14:30:00,13.24,13.55,13.11,13.24,107700.0,12.9646,13.2681,12.8373,12.9646,107700.0
2008-10-23 15:00:00,13.24,14.07,13.24,13.99,166800.0,12.9646,13.7773,12.9646,13.699,166800.0
2008-10-23 15:30:00,14.0,14.53,13.72,14.36,241000.0,13.7087,14.2277,13.4346,14.0613,241000.0
2008-10-24 09:30:00,13.13,13.96,12.99,13.85,95400.0,12.8568,13.6696,12.7198,13.5619,95400.0
2008-10-24 10:00:00,13.84,14.15,13.84,13.98,153100.0,13.5521,13.8556,13.5521,13.6892,153100.0
2008-10-24 10:30:00,13.97,14.18,13.84,14.09,132800.0,13.6794,13.885,13.5521,13.7969,132800.0
2008-10-24 11:00:00,14.09,14.38,13.97,14.24,149300.0,13.7969,14.0808,13.6794,13.9438,149300.0
2008-10-24 11:30:00,14.25,14.47,14.24,14.45,82900.0,13.9535,14.169,13.9438,14.1494,82900.0
2008-10-24 12:00:00,14.42,14.51,14.25,14.31,74700.0,14.12,14.2081,13.9535,14.0123,74700.0
2008-10-24 12:30:00,14.29,14.5,14.25,14.38,100100.0,13.9927,14.1983,13.9535,14.0808,100100.0
2008-10-24 13:00:00,14.37,14.51,14.25,14.28,57600.0,14.071,14.2081,13.9535,13.9829,57600.0
2008-10-24 13:30:00,14.28,14.29,14.02,14.16,73800.0,13.9829,13.9927,13.7283,13.8654,73800.0
2008-10-24 14:00:00,14.15,14.24,14.05,14.17,87800.0,13.8556,13.9438,13.7577,13.8752,87800.0
2008-10-24 14:30:00,14.18,14.52,14.18,14.48,105100.0,13.885,14.2179,13.885,14.1788,105100.0
2008-10-24 15:00:00,14.47,14.65,14.3,14.54,141500.0,14.169,14.3452,14.0025,14.2375,141500.0
2008-10-24 15:30:00,14.58,14.61,14.31,14.5,233600.0,14.2767,14.3061,14.0123,14.1983,233600.0
2008-10-27 09:30:00,14.12,14.4,13.86,14.4,56900.0,13.8263,14.1004,13.5717,14.1004,56900.0
2008-10-27 10:00:00,14.4,14.5,14.11,14.23,65400.0,14.1004,14.1983,13.8165,13.934,65400.0
2008-10-27 10:30:00,14.24,14.37,14.08,14.37,77400.0,13.9438,14.071,13.7871,14.071,77400.0
2008-10-27 11:00:00,14.38,14.42,14.07,14.15,74100.0,14.0808,14.12,13.7773,13.8556,74100.0
2008-10-27 11:30:00,14.17,14.23,14.0,14.09,61500.0,13.8752,13.934,13.7087,13.7969,61500.0
2008-10-27 12:00:00,14.08,14.3,14.01,14.04,49800.0,13.7871,14.0025,13.7185,13.7479,49800.0
2008-10-27 12:30:00,14.04,14.31,14.03,14.31,67400.0,13.7479,14.0123,13.7381,14.0123,67400.0
2008-10-27 13:00:00,14.28,14.32,14.04,14.16,77700.0,13.9829,14.0221,13.7479,13.8654,77700.0
2008-10-27 13:30:00,14.16,14.28,14.12,14.2,83600.0,13.8654,13.9829,13.8263,13.9046,83600.0
2008-10-27 14:00:00,14.2,14.26,13.81,13.83,115300.0,13.9046,13.9633,13.5227,13.5423,115300.0
2008-10-27 14:30:00,13.84,14.04,13.61,13.62,176700.0,13.5521,13.7479,13.3269,13.3367,176700.0
2008-10-27 15:00:00,13.61,13.97,13.61,13.93,191900.0,13.3269,13.6794,13.3269,13.6402,191900.0
2008-10-27 15:30:00,13.92,14.06,13.43,13.47,200500.0,13.6304,13.7675,13.1506,13.1898,200500.0
2008-10-28 09:30:00,14.62,15.47,14.27,14.27,399900.0,14.3158,15.1482,13.9731,13.9731,399900.0
2008-10-28 10:00:00,14.27,14.38,13.8,14.15,328200.0,13.9731,14.0808,13.5129,13.8556,328200.0
2008-10-28 10:30:00,14.13,14.17,13.5,13.54,318800.0,13.836,13.8752,13.2191,13.2583,318800.0
2008-10-28 11:00:00,13.53,14.1,13.53,13.83,115400.0,13.2485,13.8067,13.2485,13.5423,115400.0
2008-10-28 11:30:00,13.84,13.9,13.53,13.65,119900.0,13.5521,13.6108,13.2485,13.366,119900.0
2008-10-28 12:00:00,13.65,13.87,13.57,13.6,76300.0,13.366,13.5815,13.2877,13.3171,76300.0
2008-10-28 12:30:00,13.61,13.77,13.56,13.6,94800.0,13.3269,13.4835,13.2779,13.3171,94800.0
2008-10-28 13:00:00,13.6,13.82,13.59,13.75,77100.0,13.3171,13.5325,13.3073,13.4639,77100.0
2008-10-28 13:30:00,13.76,13.76,13.44,13.5,150900.0,13.4737,13.4737,13.1604,13.2191,150900.0
2008-10-28 14:00:00,13.49,13.54,13.46,13.5,141900.0,13.2094,13.2583,13.18,13.2191,141900.0
2008-10-28 14:30:00,13.5,13.85,13.46,13.76,261800.0,13.2191,13.5619,13.18,13.4737,261800.0
2008-10-28 15:00:00,13.76,13.85,13.66,13.75,318700.0,13.4737,13.5619,13.3758,13.4639,318700.0
2008-10-28 15:30:00,13.74,14.2,13.53,14.13,563200.0,13.4542,13.9046,13.2485,13.836,563200.0
2008-10-29 09:30:00,14.8,16.12,14.51,15.24,240400.0,14.4921,15.7846,14.2081,14.9229,240400.0
2008-10-29 10:00:00,15.21,16.18,15.17,15.93,293500.0,14.8936,15.8434,14.8544,15.5986,293500.0
2008-10-29 10:30:00,15.91,16.2,15.8,15.89,235500.0,15.579,15.863,15.4713,15.5594,235500.0
2008-10-29 11:00:00,15.88,15.89,15.74,15.78,141900.0,15.5496,15.5594,15.4125,15.4517,141900.0
2008-10-29 11:30:00,15.79,15.85,15.71,15.81,147600.0,15.4615,15.5203,15.3832,15.4811,147600.0
2008-10-29 12:00:00,15.81,15.81,15.3,15.55,212800.0,15.4811,15.4811,14.9817,15.2265,212800.0
2008-10-29 12:30:00,15.53,15.63,15.28,15.34,90900.0,15.2069,15.3048,14.9621,15.0209,90900.0
2008-10-29 13:00:00,15.34,15.52,15.25,15.48,94700.0,15.0209,15.1971,14.9327,15.158,94700.0
2008-10-29 13:30:00,15.49,15.63,15.44,15.47,132100.0,15.1677,15.3048,15.1188,15.1482,132100.0
2008-10-29 14:00:00,15.48,15.83,15.15,15.31,223400.0,15.158,15.5007,14.8348,14.9915,223400.0
2008-10-29 14:30:00,15.31,15.49,14.99,15.39,176500.0,14.9915,15.1677,14.6782,15.0698,176500.0
2008-10-29 15:00:00,15.42,15.7,15.26,15.5,198100.0,15.0992,15.3734,14.9425,15.1775,198100.0
2008-10-29 15:30:00,15.5,15.57,14.75,14.77,410500.0,15.1775,15.2461,14.4431,14.4627,410500.0
2008-10-30 09:30:00,15.76,15.79,15.41,15.47,116400.0,15.4321,15.4615,15.0894,15.1482,116400.0
2008-10-30 10:00:00,15.49,15.56,15.24,15.24,82300.0,15.1677,15.2363,14.9229,14.9229,82300.0
2008-10-30 10:30:00,15.21,15.54,14.8,15.34,238900.0,14.8936,15.2167,14.4921,15.0209,238900.0
2008-10-30 11:00:00,15.31,15.59,15.24,15.28,78100.0,14.9915,15.2657,14.9229,14.9621,78100.0
2008-10-30 11:30:00,15.29,15.4,15.19,15.3,74300.0,14.9719,15.0796,14.874,14.9817,74300.0
2008-10-30 12:00:00,15.32,15.49,15.31,15.46,93300.0,15.0013,15.1677,14.9915,15.1384,93300.0
2008-10-30 12:30:00,15.46,15.63,15.42,15.53,152700.0,15.1384,15.3048,15.0992,15.2069,152700.0
2008-10-30 13:00:00,15.53,15.66,15.44,15.45,52600.0,15.2069,15.3342,15.1188,15.1286,52600.0
2008-10-30 13:30:00,15.43,15.64,15.4,15.62,47600.0,15.109,15.3146,15.0796,15.295,47600.0
2008-10-30 14:00:00,15.61,15.76,15.56,15.69,80900.0,15.2853,15.4321,15.2363,15.3636,80900.0
2008-10-30 14:30:00,15.69,15.79,15.51,15.67,246200.0,15.3636,15.4615,15.1873,15.344,246200.0
2008-10-30 15:00:00,15.67,15.75,15.44,15.67,261900.0,15.344,15.4223,15.1188,15.344,261900.0
2008-10-30 15:30:00,15.67,16.0,15.34,15.67,810300.0,15.344,15.6671,15.0209,15.344,810300.0
2008-10-31 09:30:00,15.65,16.07,15.11,16.05,153200.0,15.3244,15.7357,14.7957,15.7161,153200.0
2008-10-31 10:00:00,16.07,16.47,16.05,16.43,119600.0,15.7357,16.1274,15.7161,16.0882,119600.0
2008-10-31 10:30:00,16.43,16.57,16.27,16.35,93800.0,16.0882,16.2253,15.9315,16.0099,93800.0
2008-10-31 11:00:00,16.33,16.38,16.15,16.2,98000.0,15.9903,16.0392,15.814,15.863,98000.0
2008-10-31 11:30:00,16.19,16.23,16.09,16.09,59700.0,15.8532,15.8924,15.7553,15.7553,59700.0
2008-10-31 12:00:00,16.1,16.23,16.0,16.23,69200.0,15.7651,15.8924,15.6671,15.8924,69200.0
2008-10-31 12:30:00,16.21,16.43,16.11,16.37,40200.0,15.8728,16.0882,15.7749,16.0294,40200.0
2008-10-31 13:00:00,16.38,16.42,16.34,16.37,73100.0,16.0392,16.0784,16.0001,16.0294,73100.0
2008-10-31 13:30:00,16.37,16.42,16.21,16.31,99700.0,16.0294,16.0784,15.8728,15.9707,99700.0
2008-10-31 14:00:00,16.29,16.5,16.26,16.31,80200.0,15.9511,16.1567,15.9217,15.9707,80200.0
2008-10-31 14:30:00,16.3,16.33,16.13,16.19,162700.0,15.9609,15.9903,15.7944,15.8532,162700.0
2008-10-31 15:00:00,16.19,16.27,15.97,16.02,206100.0,15.8532,15.9315,15.6378,15.6867,206100.0
2008-10-31 15:30:00,16.04,16.3,15.97,16.13,298100.0,15.7063,15.9609,15.6378,15.7944,298100.0
2008-11-03 09:30:00,16.26,16.69,16.16,16.54,71400.0,15.9217,16.3428,15.8238,16.1959,71400.0
2008-11-03 10:00:00,16.53,16.53,16.0,16.03,88300.0,16.1861,16.1861,15.6671,15.6965,88300.0
2008-11-03 10:30:00,16.04,16.17,15.94,15.96,62400.0,15.7063,15.8336,15.6084,15.628,62400.0
2008-11-03 11:00:00,15.97,16.06,15.93,16.03,75200.0,15.6378,15.7259,15.5986,15.6965,75200.0
2008-11-03 11:30:00,16.04,16.05,15.97,16.0,116200.0,15.7063,15.7161,15.6378,15.6671,116200.0
2008-11-03 12:00:00,16.0,16.0,15.94,16.0,67400.0,15.6671,15.6671,15.6084,15.6671,67400.0
2008-11-03 12:30:00,16.0,16.06,15.97,16.0,50000.0,15.6671,15.7259,15.6378,15.6671,50000.0
2008-11-03 13:00:00,15.99,16.17,15.96,16.03,41400.0,15.6573,15.8336,15.628,15.6965,41400.0
2008-11-03 13:30:00,16.03,16.06,15.98,16.0,35800.0,15.6965,15.7259,15.6476,15.6671,35800.0
2008-11-03 14:00:00,16.01,16.12,15.86,16.1,105300.0,15.6769,15.7846,15.5301,15.7651,105300.0
2008-11-03 14:30:00,16.1,16.17,16.06,16.1,55800.0,15.7651,15.8336,15.7259,15.7651,55800.0
2008-11-03 15:00:00,16.1,16.12,15.95,16.0,197400.0,15.7651,15.7846,15.6182,15.6671,197400.0
2008-11-03 15:30:00,16.0,16.07,15.93,15.99,215600.0,15.6671,15.7357,15.5986,15.6573,215600.0
2008-11-04 09:30:00,16.55,16.55,15.06,15.59,258600.0,16.2057,16.2057,14.7467,15.2657,258600.0
2008-11-04 10:00:00,15.57,15.7,15.28,15.7,255500.0,15.2461,15.3734,14.9621,15.3734,255500.0
2008-11-04 10:30:00,15.7,15.88,15.53,15.7,155400.0,15.3734,15.5496,15.2069,15.3734,155400.0
2008-11-04 11:00:00,15.7,15.84,15.59,15.78,168400.0,15.3734,15.5105,15.2657,15.4517,168400.0
2008-11-04 11:30:00,15.78,16.02,15.66,15.93,142400.0,15.4517,15.6867,15.3342,15.5986,142400.0
2008-11-04 12:00:00,15.93,16.01,15.76,15.93,131800.0,15.5986,15.6769,15.4321,15.5986,131800.0
2008-11-04 12:30:00,15.91,15.93,15.74,15.81,68700.0,15.579,15.5986,15.4125,15.4811,68700.0
2008-11-04 13:00:00,15.8,15.9,15.69,15.88,47800.0,15.4713,15.5692,15.3636,15.5496,47800.0
2008-11-04 13:30:00,15.87,16.1,15.78,15.86,128500.0,15.5398,15.7651,15.4517,15.5301,128500.0
2008-11-04 14:00:00,15.86,15.95,15.55,15.6,240400.0,15.5301,15.6182,15.2265,15.2755,240400.0
2008-11-04 14:30:00,15.6,15.82,15.57,15.79,87400.0,15.2755,15.4909,15.2461,15.4615,87400.0
2008-11-04 15:00:00,15.78,15.99,15.73,15.79,158200.0,15.4517,15.6573,15.4028,15.4615,158200.0
2008-11-04 15:30:00,15.79,16.1,15.74,16.03,271000.0,15.4615,15.7651,15.4125,15.6965,271000.0
2008-11-05 09:30:00,15.58,15.8,15.0,15.38,122000.0,15.2559,15.4713,14.6879,15.06,122000.0
2008-11-05 10:00:00,15.38,16.01,15.38,15.68,180500.0,15.06,15.6769,15.06,15.3538,180500.0
2008-11-05 10:30:00,15.69,15.83,15.58,15.6,104600.0,15.3636,15.5007,15.2559,15.2755,104600.0
2008-11-05 11:00:00,15.6,15.63,15.51,15.54,65200.0,15.2755,15.3048,15.1873,15.2167,65200.0
2008-11-05 11:30:00,15.54,15.55,15.37,15.48,59300.0,15.2167,15.2265,15.0502,15.158,59300.0
2008-11-05 12:00:00,15.49,15.58,15.37,15.38,49000.0,15.1677,15.2559,15.0502,15.06,49000.0
2008-11-05 12:30:00,15.38,15.38,15.21,15.3,68400.0,15.06,15.06,14.8936,14.9817,68400.0
2008-11-05 13:00:00,15.3,15.4,15.22,15.26,69300.0,14.9817,15.0796,14.9034,14.9425,69300.0
2008-11-05 13:30:00,15.25,15.25,15.11,15.15,73500.0,14.9327,14.9327,14.7957,14.8348,73500.0
2008-11-05 14:00:00,15.15,15.29,15.15,15.28,112200.0,14.8348,14.9719,14.8348,14.9621,112200.0
2008-11-05 14:30:00,15.29,15.46,15.27,15.37,118400.0,14.9719,15.1384,14.9523,15.0502,118400.0
2008-11-05 15:00:00,15.38,15.49,15.11,15.13,150400.0,15.06,15.1677,14.7957,14.8152,150400.0
2008-11-05 15:30:00,15.13,15.28,14.95,15.04,243700.0,14.8152,14.9621,14.639,14.7271,243700.0
2008-11-06 09:30:00,14.93,15.38,14.55,14.97,99200.0,14.6194,15.06,14.2473,14.6586,99200.0
2008-11-06 10:00:00,14.97,15.06,14.68,14.68,98200.0,14.6586,14.7467,14.3746,14.3746,98200.0
2008-11-06 10:30:00,14.69,14.69,14.4,14.51,88300.0,14.3844,14.3844,14.1004,14.2081,88300.0
2008-11-06 11:00:00,14.51,14.53,14.26,14.35,43800.0,14.2081,14.2277,13.9633,14.0515,43800.0
2008-11-06 11:30:00,14.35,14.45,14.26,14.33,49100.0,14.0515,14.1494,13.9633,14.0319,49100.0
2008-11-06 12:00:00,14.33,14.41,14.2,14.25,56300.0,14.0319,14.1102,13.9046,13.9535,56300.0
2008-11-06 12:30:00,14.25,14.34,14.14,14.32,55000.0,13.9535,14.0417,13.8458,14.0221,55000.0
2008-11-06 13:00:00,14.33,14.37,14.18,14.21,65000.0,14.0319,14.071,13.885,13.9144,65000.0
2008-11-06 13:30:00,14.17,14.24,13.94,14.07,125200.0,13.8752,13.9438,13.65,13.7773,125200.0
2008-11-06 14:00:00,14.09,14.37,14.03,14.32,93700.0,13.7969,14.071,13.7381,14.0221,93700.0
2008-11-06 14:30:00,14.32,14.66,14.3,14.49,81700.0,14.0221,14.355,14.0025,14.1886,81700.0
2008-11-06 15:00:00,14.48,14.52,13.97,14.03,141300.0,14.1788,14.2179,13.6794,13.7381,141300.0
2008-11-06 15:30:00,14.02,14.21,13.94,13.98,149200.0,13.7283,13.9144,13.65,13.6892,149200.0
2008-11-07 09:30:00,13.9,14.56,13.9,14.39,54100.0,13.6108,14.2571,13.6108,14.0906,54100.0
2008-11-07 10:00:00,14.39,14.86,14.36,14.76,88400.0,14.0906,14.5509,14.0613,14.4529,88400.0
2008-11-07 10:30:00,14.76,14.87,14.49,14.49,50800.0,14.4529,14.5606,14.1886,14.1886,50800.0
2008-11-07 11:00:00,14.51,14.52,14.06,14.09,73000.0,14.2081,14.2179,13.7675,13.7969,73000.0
2008-11-07 11:30:00,14.07,14.2,14.06,14.2,48100.0,13.7773,13.9046,13.7675,13.9046,48100.0
2008-11-07 12:00:00,14.2,14.2,13.93,13.97,68500.0,13.9046,13.9046,13.6402,13.6794,68500.0
2008-11-07 12:30:00,13.97,14.01,13.92,14.01,31000.0,13.6794,13.7185,13.6304,13.7185,31000.0
2008-11-07 13:00:00,14.01,14.03,13.92,13.94,45100.0,13.7185,13.7381,13.6304,13.65,45100.0
2008-11-07 13:30:00,13.95,13.96,13.72,13.85,99100.0,13.6598,13.6696,13.4346,13.5619,99100.0
2008-11-07 14:00:00,13.86,13.91,13.81,13.87,69400.0,13.5717,13.6206,13.5227,13.5815,69400.0
2008-11-07 14:30:00,13.9,13.96,13.63,13.67,97100.0,13.6108,13.6696,13.3464,13.3856,97100.0
2008-11-07 15:00:00,13.71,13.73,13.48,13.59,95800.0,13.4248,13.4444,13.1996,13.3073,95800.0
2008-11-07 15:30:00,13.6,13.91,13.57,13.91,112800.0,13.3171,13.6206,13.2877,13.6206,112800.0
2008-11-10 09:30:00,14.52,14.73,14.06,14.39,112500.0,14.2179,14.4236,13.7675,14.0906,112500.0
2008-11-10 10:00:00,14.4,14.4,14.19,14.25,73800.0,14.1004,14.1004,13.8948,13.9535,73800.0
2008-11-10 10:30:00,14.25,14.28,14.09,14.12,37800.0,13.9535,13.9829,13.7969,13.8263,37800.0
2008-11-10 11:00:00,14.1,14.1,13.87,14.0,32600.0,13.8067,13.8067,13.5815,13.7087,32600.0
2008-11-10 11:30:00,14.0,14.05,13.71,13.78,26200.0,13.7087,13.7577,13.4248,13.4933,26200.0
2008-11-10 12:00:00,13.79,13.86,13.76,13.79,23100.0,13.5031,13.5717,13.4737,13.5031,23100.0
2008-11-10 12:30:00,13.79,13.79,13.6,13.63,21500.0,13.5031,13.5031,13.3171,13.3464,21500.0
2008-11-10 13:00:00,13.64,13.8,13.59,13.76,31900.0,13.3562,13.5129,13.3073,13.4737,31900.0
2008-11-10 13:30:00,13.77,13.82,13.64,13.82,39900.0,13.4835,13.5325,13.3562,13.5325,39900.0
2008-11-10 14:00:00,13.82,13.85,13.6,13.6,43900.0,13.5325,13.5619,13.3171,13.3171,43900.0
2008-11-10 14:30:00,13.61,13.61,13.45,13.48,63200.0,13.3269,13.3269,13.1702,13.1996,63200.0
2008-11-10 15:00:00,13.48,13.58,13.4,13.44,148100.0,13.1996,13.2975,13.1212,13.1604,148100.0
2008-11-10 15:30:00,13.46,13.63,13.42,13.61,104700.0,13.18,13.3464,13.1408,13.3269,104700.0
2008-11-11 09:30:00,13.78,13.78,13.05,13.1,38700.0,13.4933,13.4933,12.7785,12.8275,38700.0
2008-11-11 10:00:00,13.07,13.15,12.97,13.07,60200.0,12.7981,12.8764,12.7002,12.7981,60200.0
2008-11-11 10:30:00,13.06,13.22,12.89,12.91,75700.0,12.7883,12.945,12.6218,12.6414,75700.0
2008-11-11 11:00:00,12.91,13.05,12.83,12.98,28600.0,12.6414,12.7785,12.5631,12.71,28600.0
2008-11-11 11:30:00,13.02,13.05,12.87,12.89,21200.0,12.7491,12.7785,12.6023,12.6218,21200.0
2008-11-11 12:00:00,12.89,12.96,12.82,12.82,35400.0,12.6218,12.6904,12.5533,12.5533,35400.0
2008-11-11 12:30:00,12.82,12.9,12.79,12.86,25600.0,12.5533,12.6316,12.5239,12.5925,25600.0
2008-11-11 13:00:00,12.87,12.89,12.67,12.68,40900.0,12.6023,12.6218,12.4064,12.4162,40900.0
2008-11-11 13:30:00,12.69,12.94,12.55,12.94,71800.0,12.426,12.6708,12.2889,12.6708,71800.0
2008-11-11 14:00:00,12.94,13.0,12.75,12.98,90900.0,12.6708,12.7296,12.4848,12.71,90900.0
2008-11-11 14:30:00,13.0,13.12,12.67,12.68,105900.0,12.7296,12.8471,12.4064,12.4162,105900.0
2008-11-11 15:00:00,12.66,12.93,12.64,12.87,88200.0,12.3966,12.661,12.377,12.6023,88200.0
2008-11-11 15:30:00,12.85,12.86,12.55,12.71,164700.0,12.5827,12.5925,12.2889,12.4456,164700.0
2008-11-12 09:30:00,12.76,12.76,12.42,12.48,54800.0,12.4945,12.4945,12.1616,12.2204,54800.0
2008-11-12 10:00:00,12.49,12.56,12.28,12.28,31700.0,12.2302,12.2987,12.0245,12.0245,31700.0
2008-11-12 10:30:00,12.28,12.42,12.1,12.39,75600.0,12.0245,12.1616,11.8483,12.1322,75600.0
2008-11-12 11:00:00,12.41,12.43,12.24,12.34,36500.0,12.1518,12.1714,11.9854,12.0833,36500.0
2008-11-12 11:30:00,12.34,12.38,12.16,12.28,25500.0,12.0833,12.1224,11.907,12.0245,25500.0
2008-11-12 12:00:00,12.28,12.32,12.1,12.23,41500.0,12.0245,12.0637,11.8483,11.9756,41500.0
2008-11-12 12:30:00,12.21,12.23,12.1,12.16,21800.0,11.956,11.9756,11.8483,11.907,21800.0
2008-11-12 13:00:00,12.16,12.17,12.04,12.11,30100.0,11.907,11.9168,11.7895,11.8581,30100.0
2008-11-12 13:30:00,12.11,12.12,11.91,11.93,44000.0,11.8581,11.8679,11.6622,11.6818,44000.0
2008-11-12 14:00:00,11.92,11.93,11.76,11.82,108800.0,11.672,11.6818,11.5153,11.5741,108800.0
2008-11-12 14:30:00,11.79,11.84,11.67,11.69,79400.0,11.5447,11.5937,11.4272,11.4468,79400.0
2008-11-12 15:00:00,11.68,11.72,11.6,11.63,91600.0,11.437,11.4762,11.3587,11.3881,91600.0
2008-11-12 15:30:00,11.62,11.77,11.57,11.65,176900.0,11.3783,11.5251,11.3293,11.4076,176900.0
2008-11-13 09:30:00,11.5,11.78,10.89,10.96,160200.0,11.2608,11.5349,10.6634,10.732,160200.0
2008-11-13 10:00:00,10.98,11.41,10.96,11.38,92600.0,10.7516,11.1726,10.732,11.1433,92600.0
2008-11-13 10:30:00,11.38,11.4,11.0,11.04,82300.0,11.1433,11.1628,10.7712,10.8103,82300.0
2008-11-13 11:00:00,11.05,11.13,10.91,11.07,105100.0,10.8201,10.8985,10.683,10.8397,105100.0
2008-11-13 11:30:00,11.08,11.12,10.94,10.97,81100.0,10.8495,10.8887,10.7124,10.7418,81100.0
2008-11-13 12:00:00,10.96,10.98,10.73,10.73,70200.0,10.732,10.7516,10.5068,10.5068,70200.0
2008-11-13 12:30:00,10.73,10.76,10.44,10.45,54100.0,10.5068,10.5362,10.2228,10.2326,54100.0
2008-11-13 13:00:00,10.44,10.66,10.36,10.59,92100.0,10.2228,10.4382,10.1445,10.3697,92100.0
2008-11-13 13:30:00,10.6,11.07,10.6,10.8,130300.0,10.3795,10.8397,10.3795,10.5753,130300.0
2008-11-13 14:00:00,10.81,11.11,10.72,11.05,114100.0,10.5851,10.8789,10.497,10.8201,114100.0
2008-11-13 14:30:00,11.05,11.35,10.95,11.16,146000.0,10.8201,11.1139,10.7222,10.9278,146000.0
2008-11-13 15:00:00,11.16,11.41,10.97,11.4,192600.0,10.9278,11.1726,10.7418,11.1628,192600.0
2008-11-13 15:30:00,11.41,11.77,11.39,11.71,180000.0,11.1726,11.5251,11.153,11.4664,180000.0
2008-11-14 09:30:00,11.51,11.95,11.37,11.84,99300.0,11.2705,11.7014,11.1335,11.5937,99300.0
2008-11-14 10:00:00,11.89,11.9,11.6,11.74,115100.0,11.6426,11.6524,11.3587,11.4958,115100.0
2008-11-14 10:30:00,11.74,11.74,11.54,11.69,64400.0,11.4958,11.4958,11.2999,11.4468,64400.0
2008-11-14 11:00:00,11.65,11.75,11.47,11.57,86300.0,11.4076,11.5056,11.2314,11.3293,86300.0
2008-11-14 11:30:00,11.57,11.73,11.56,11.61,78100.0,11.3293,11.486,11.3195,11.3685,78100.0
2008-11-14 12:00:00,11.6,11.64,11.49,11.64,79800.0,11.3587,11.3978,11.251,11.3978,79800.0
2008-11-14 12:30:00,11.63,11.78,11.54,11.77,52500.0,11.3881,11.5349,11.2999,11.5251,52500.0
2008-11-14 13:00:00,11.75,11.76,11.5,11.76,57800.0,11.5056,11.5153,11.2608,11.5153,57800.0
2008-11-14 13:30:00,11.75,11.87,11.59,11.75,75600.0,11.5056,11.6231,11.3489,11.5056,75600.0
2008-11-14 14:00:00,11.77,12.12,11.73,12.0,119000.0,11.5251,11.8679,11.486,11.7504,119000.0
2008-11-14 14:30:00,11.97,12.1,11.76,11.94,168800.0,11.721,11.8483,11.5153,11.6916,168800.0
2008-11-14 15:00:00,11.95,12.05,11.74,11.91,173800.0,11.7014,11.7993,11.4958,11.6622,173800.0
2008-11-14 15:30:00,11.89,11.91,11.46,11.51,177200.0,11.6426,11.6622,11.2216,11.2705,177200.0
2008-11-17 09:30:00,11.61,11.65,11.22,11.55,61500.0,11.3685,11.4076,10.9866,11.3097,61500.0
2008-11-17 10:00:00,11.53,11.54,11.11,11.27,66300.0,11.2901,11.2999,10.8789,11.0355,66300.0
2008-11-17 10:30:00,11.28,11.33,11.16,11.16,35600.0,11.0453,11.0943,10.9278,10.9278,35600.0
2008-11-17 11:00:00,11.18,11.4,11.15,11.25,25300.0,10.9474,11.1628,10.918,11.016,25300.0
2008-11-17 11:30:00,11.24,11.55,11.15,11.52,48700.0,11.0062,11.3097,10.918,11.2803,48700.0
2008-11-17 12:00:00,11.54,11.56,11.32,11.39,48800.0,11.2999,11.3195,11.0845,11.153,48800.0
2008-11-17 12:30:00,11.39,11.59,11.33,11.4,49800.0,11.153,11.3489,11.0943,11.1628,49800.0
2008-11-17 13:00:00,11.4,11.4,11.18,11.27,29300.0,11.1628,11.1628,10.9474,11.0355,29300.0
2008-11-17 13:30:00,11.29,11.29,11.08,11.22,23500.0,11.0551,11.0551,10.8495,10.9866,23500.0
2008-11-17 14:00:00,11.2,11.29,11.02,11.02,49000.0,10.967,11.0551,10.7907,10.7907,49000.0
2008-11-17 14:30:00,11.04,11.24,11.0,11.08,61100.0,10.8103,11.0062,10.7712,10.8495,61100.0
2008-11-17 15:00:00,11.07,11.27,11.06,11.15,90100.0,10.8397,11.0355,10.8299,10.918,90100.0
2008-11-17 15:30:00,11.16,11.22,11.0,11.07,111400.0,10.9278,10.9866,10.7712,10.8397,111400.0
2008-11-18 09:30:00,11.24,11.24,10.69,10.71,91000.0,11.0062,11.0062,10.4676,10.4872,91000.0
2008-11-18 10:00:00,10.7,10.75,10.61,10.7,80100.0,10.4774,10.5264,10.3893,10.4774,80100.0
2008-11-18 10:30:00,10.7,10.73,10.43,10.49,99900.0,10.4774,10.5068,10.213,10.2718,99900.0
2008-11-18 11:00:00,10.47,10.48,10.35,10.36,56900.0,10.2522,10.262,10.1347,10.1445,56900.0
2008-11-18 11:30:00,10.36,10.47,10.3,10.47,98500.0,10.1445,10.2522,10.0857,10.2522,98500.0
2008-11-18 12:00:00,10.46,10.48,10.29,10.32,60600.0,10.2424,10.262,10.0759,10.1053,60600.0
2008-11-18 12:30:00,10.31,10.45,10.29,10.29,104400.0,10.0955,10.2326,10.0759,10.0759,104400.0
2008-11-18 13:00:00,10.29,10.3,10.12,10.3,41000.0,10.0759,10.0857,9.9095,10.0857,41000.0
2008-11-18 13:30:00,10.29,10.29,10.13,10.23,43500.0,10.0759,10.0759,9.9193,10.0172,43500.0
2008-11-18 14:00:00,10.25,10.34,10.13,10.31,61600.0,10.0368,10.1249,9.9193,10.0955,61600.0
2008-11-18 14:30:00,10.29,10.29,10.04,10.09,72900.0,10.0759,10.0759,9.8311,9.8801,72900.0
2008-11-18 15:00:00,10.08,10.34,10.06,10.21,147400.0,9.8703,10.1249,9.8507,9.9976,147400.0
2008-11-18 15:30:00,10.21,10.48,10.04,10.4,248800.0,9.9976,10.262,9.8311,10.1836,248800.0
2008-11-19 09:30:00,10.28,10.37,10.03,10.08,83600.0,10.0661,10.1543,9.8213,9.8703,83600.0
2008-11-19 10:00:00,10.09,10.25,10.01,10.03,53800.0,9.8801,10.0368,9.8018,9.8213,53800.0
2008-11-19 10:30:00,10.04,10.04,9.57,9.61,192200.0,9.8311,9.8311,9.3709,9.4101,192200.0
2008-11-19 11:00:00,9.58,9.77,9.56,9.6,71000.0,9.3807,9.5667,9.3611,9.4003,71000.0
2008-11-19 11:30:00,9.6,9.75,9.58,9.68,66600.0,9.4003,9.5472,9.3807,9.4786,66600.0
2008-11-19 12:00:00,9.68,9.69,9.51,9.54,49000.0,9.4786,9.4884,9.3122,9.3415,49000.0
2008-11-19 12:30:00,9.54,9.78,9.52,9.76,63900.0,9.3415,9.5765,9.3219,9.557,63900.0
2008-11-19 13:00:00,9.76,9.82,9.62,9.71,69500.0,9.557,9.6157,9.4199,9.508,69500.0
2008-11-19 13:30:00,9.7,9.84,9.62,9.78,53800.0,9.4982,9.6353,9.4199,9.5765,53800.0
2008-11-19 14:00:00,9.78,9.78,9.57,9.63,74800.0,9.5765,9.5765,9.3709,9.4297,74800.0
2008-11-19 14:30:00,9.62,9.69,9.5,9.58,82100.0,9.4199,9.4884,9.3024,9.3807,82100.0
2008-11-19 15:00:00,9.58,9.59,9.4,9.48,117300.0,9.3807,9.3905,9.2044,9.2828,117300.0
2008-11-19 15:30:00,9.47,9.54,9.21,9.26,160300.0,9.273,9.3415,9.0184,9.0674,160300.0
2008-11-20 09:30:00,9.24,9.28,8.74,8.88,99800.0,9.0478,9.0869,8.5582,8.6953,99800.0
2008-11-20 10:00:00,8.89,8.98,8.71,8.96,277900.0,8.7051,8.7932,8.5288,8.7736,277900.0
2008-11-20 10:30:00,8.96,9.18,8.87,9.18,142200.0,8.7736,8.989,8.6855,8.989,142200.0
2008-11-20 11:00:00,9.19,9.34,9.0,9.06,141900.0,8.9988,9.1457,8.8128,8.8715,141900.0
2008-11-20 11:30:00,9.05,9.06,8.81,8.83,116600.0,8.8617,8.8715,8.6267,8.6463,116600.0
2008-11-20 12:00:00,8.83,9.0,8.67,8.99,164900.0,8.6463,8.8128,8.4896,8.803,164900.0
2008-11-20 12:30:00,9.0,9.02,8.73,8.75,252500.0,8.8128,8.8323,8.5484,8.568,252500.0
2008-11-20 13:00:00,8.76,8.76,8.53,8.55,166400.0,8.5778,8.5778,8.3525,8.3721,166400.0
2008-11-20 13:30:00,8.55,8.62,8.42,8.58,219100.0,8.3721,8.4407,8.2448,8.4015,219100.0
2008-11-20 14:00:00,8.59,8.62,8.46,8.46,120300.0,8.4113,8.4407,8.284,8.284,120300.0
2008-11-20 14:30:00,8.47,8.59,8.45,8.53,103900.0,8.2938,8.4113,8.2742,8.3525,103900.0
2008-11-20 15:00:00,8.53,8.59,8.41,8.45,169800.0,8.3525,8.4113,8.235,8.2742,169800.0
2008-11-20 15:30:00,8.44,8.47,7.9,8.12,406500.0,8.2644,8.2938,7.7356,7.9511,406500.0
2008-11-21 09:30:00,7.3,7.86,7.14,7.34,245400.0,7.1481,7.6965,6.9915,7.1873,245400.0
2008-11-21 10:00:00,7.32,7.54,7.27,7.43,213600.0,7.1677,7.3831,7.1188,7.2754,213600.0
2008-11-21 10:30:00,7.42,7.58,7.38,7.45,207600.0,7.2656,7.4223,7.2265,7.295,207600.0
2008-11-21 11:00:00,7.44,7.53,7.19,7.43,313700.0,7.2852,7.3733,7.0404,7.2754,313700.0
2008-11-21 11:30:00,7.43,7.52,7.37,7.49,236400.0,7.2754,7.3636,7.2167,7.3342,236400.0
2008-11-21 12:00:00,7.48,7.58,7.41,7.47,165100.0,7.3244,7.4223,7.2558,7.3146,165100.0
2008-11-21 12:30:00,7.48,7.49,7.34,7.42,138900.0,7.3244,7.3342,7.1873,7.2656,138900.0
2008-11-21 13:00:00,7.42,7.57,7.41,7.48,83200.0,7.2656,7.4125,7.2558,7.3244,83200.0
2008-11-21 13:30:00,7.48,7.49,7.3,7.3,95100.0,7.3244,7.3342,7.1481,7.1481,95100.0
2008-11-21 14:00:00,7.31,7.54,7.29,7.46,133900.0,7.1579,7.3831,7.1383,7.3048,133900.0
2008-11-21 14:30:00,7.47,7.52,7.34,7.39,169800.0,7.3146,7.3636,7.1873,7.2363,169800.0
2008-11-21 15:00:00,7.41,7.7,7.4,7.67,245900.0,7.2558,7.5398,7.2461,7.5104,245900.0
2008-11-21 15:30:00,7.66,7.99,7.54,7.78,328100.0,7.5006,7.8238,7.3831,7.6181,328100.0
2008-11-24 09:30:00,8.0,8.05,7.57,8.04,221800.0,7.8336,7.8825,7.4125,7.8727,221800.0
2008-11-24 10:00:00,8.03,8.18,7.96,8.15,115700.0,7.8629,8.0098,7.7944,7.9804,115700.0
2008-11-24 10:30:00,8.15,8.32,8.07,8.27,152300.0,7.9804,8.1469,7.9021,8.098,152300.0
2008-11-24 11:00:00,8.29,8.31,8.01,8.03,174700.0,8.1175,8.1371,7.8434,7.8629,174700.0
2008-11-24 11:30:00,8.02,8.23,7.97,8.21,73200.0,7.8532,8.0588,7.8042,8.0392,73200.0
2008-11-24 12:00:00,8.21,8.21,7.96,7.97,160100.0,8.0392,8.0392,7.7944,7.8042,160100.0
2008-11-24 12:30:00,7.97,8.12,7.92,8.01,153000.0,7.8042,7.9511,7.7552,7.8434,153000.0
2008-11-24 13:00:00,8.01,8.06,7.98,8.04,114400.0,7.8434,7.8923,7.814,7.8727,114400.0
2008-11-24 13:30:00,8.04,8.13,7.95,8.11,102100.0,7.8727,7.9609,7.7846,7.9413,102100.0
2008-11-24 14:00:00,8.1,8.12,7.99,8.05,211300.0,7.9315,7.9511,7.8238,7.8825,211300.0
2008-11-24 14:30:00,8.05,8.18,8.03,8.16,333200.0,7.8825,8.0098,7.8629,7.9902,333200.0
2008-11-24 15:00:00,8.16,8.28,8.1,8.26,391900.0,7.9902,8.1077,7.9315,8.0882,391900.0
2008-11-24 15:30:00,8.26,8.27,8.05,8.18,316200.0,8.0882,8.098,7.8825,8.0098,316200.0
2008-11-25 09:30:00,8.35,8.35,8.02,8.06,92000.0,8.1763,8.1763,7.8532,7.8923,92000.0
2008-11-25 10:00:00,8.07,8.27,8.01,8.11,94900.0,7.9021,8.098,7.8434,7.9413,94900.0
2008-11-25 10:30:00,8.11,8.17,8.04,8.1,265000.0,7.9413,8.0,7.8727,7.9315,265000.0
2008-11-25 11:00:00,8.09,8.11,7.9,8.02,159100.0,7.9217,7.9413,7.7356,7.8532,159100.0
2008-11-25 11:30:00,8.02,8.03,7.99,8.0,341000.0,7.8532,7.8629,7.8238,7.8336,341000.0
2008-11-25 12:00:00,8.01,8.03,7.88,7.93,112400.0,7.8434,7.8629,7.7161,7.765,112400.0
2008-11-25 12:30:00,7.94,7.96,7.76,7.81,73100.0,7.7748,7.7944,7.5986,7.6475,73100.0
2008-11-25 13:00:00,7.81,7.84,7.76,7.8,109000.0,7.6475,7.6769,7.5986,7.6377,109000.0
2008-11-25 13:30:00,7.81,7.92,7.8,7.89,103400.0,7.6475,7.7552,7.6377,7.7259,103400.0
2008-11-25 14:00:00,7.89,7.9,7.76,7.81,125100.0,7.7259,7.7356,7.5986,7.6475,125100.0
2008-11-25 14:30:00,7.8,7.98,7.76,7.95,274600.0,7.6377,7.814,7.5986,7.7846,274600.0
2008-11-25 15:00:00,7.95,8.03,7.83,7.94,156200.0,7.7846,7.8629,7.6671,7.7748,156200.0
2008-11-25 15:30:00,7.94,7.97,7.76,7.93,251200.0,7.7748,7.8042,7.5986,7.765,251200.0
2008-11-26 09:30:00,7.82,7.9,7.75,7.84,62800.0,7.6573,7.7356,7.5888,7.6769,62800.0
2008-11-26 10:00:00,7.84,8.06,7.82,7.95,166500.0,7.6769,7.8923,7.6573,7.7846,166500.0
2008-11-26 10:30:00,7.95,8.11,7.9,8.11,846700.0,7.7846,7.9413,7.7356,7.9413,846700.0
2008-11-26 11:00:00,8.11,8.53,8.09,8.53,136500.0,7.9413,8.3525,7.9217,8.3525,136500.0
2008-11-26 11:30:00,8.53,8.56,8.43,8.48,107400.0,8.3525,8.3819,8.2546,8.3036,107400.0
2008-11-26 12:00:00,8.48,8.55,8.48,8.51,87200.0,8.3036,8.3721,8.3036,8.333,87200.0
2008-11-26 12:30:00,8.52,8.55,8.49,8.5,53000.0,8.3428,8.3721,8.3134,8.3232,53000.0
2008-11-26 13:00:00,8.5,8.53,8.44,8.52,59800.0,8.3232,8.3525,8.2644,8.3428,59800.0
2008-11-26 13:30:00,8.52,8.52,8.43,8.45,57800.0,8.3428,8.3428,8.2546,8.2742,57800.0
2008-11-26 14:00:00,8.44,8.67,8.44,8.66,70200.0,8.2644,8.4896,8.2644,8.4798,70200.0
2008-11-26 14:30:00,8.67,8.84,8.67,8.81,109200.0,8.4896,8.6561,8.4896,8.6267,109200.0
2008-11-26 15:00:00,8.81,8.9,8.73,8.88,107300.0,8.6267,8.7148,8.5484,8.6953,107300.0
2008-11-26 15:30:00,8.88,8.99,8.86,8.98,154100.0,8.6953,8.803,8.6757,8.7932,154100.0
2008-11-28 09:30:00,8.69,8.99,8.68,8.68,86000.0,8.5092,8.803,8.4994,8.4994,86000.0
2008-11-28 10:00:00,8.69,8.77,8.6,8.63,118500.0,8.5092,8.5876,8.4211,8.4505,118500.0
2008-11-28 10:30:00,8.63,8.74,8.62,8.65,77000.0,8.4505,8.5582,8.4407,8.47,77000.0
2008-11-28 11:00:00,8.64,8.93,8.61,8.93,87900.0,8.4603,8.7442,8.4309,8.7442,87900.0
2008-11-28 11:30:00,8.92,9.03,8.86,9.02,54600.0,8.7344,8.8421,8.6757,8.8323,54600.0
2008-11-28 12:00:00,9.01,9.08,8.87,8.89,86600.0,8.8226,8.8911,8.6855,8.7051,86600.0
2008-11-28 12:30:00,8.87,9.05,8.85,9.01,88200.0,8.6855,8.8617,8.6659,8.8226,88200.0
2008-11-28 13:00:00,9.05,9.05,9.05,9.05,16700.0,8.8617,8.8617,8.8617,8.8617,16700.0
2008-11-28 13:30:00,9.05,9.05,9.05,9.05,0.0,8.8617,8.8617,8.8617,8.8617,0.0
2008-11-28 14:00:00,9.05,9.05,9.05,9.05,0.0,8.8617,8.8617,8.8617,8.8617,0.0
2008-11-28 14:30:00,9.05,9.05,9.05,9.05,0.0,8.8617,8.8617,8.8617,8.8617,0.0
2008-11-28 15:00:00,9.05,9.05,9.05,9.05,0.0,8.8617,8.8617,8.8617,8.8617,0.0
2008-11-28 15:30:00,9.05,9.05,9.05,9.05,0.0,8.8617,8.8617,8.8617,8.8617,0.0
2008-12-01 09:30:00,9.02,9.07,8.33,8.42,157300.0,8.8323,8.8813,8.1567,8.2448,157300.0
2008-12-01 10:00:00,8.42,8.52,8.35,8.35,143900.0,8.2448,8.3428,8.1763,8.1763,143900.0
2008-12-01 10:30:00,8.35,8.52,8.31,8.37,105100.0,8.1763,8.3428,8.1371,8.1959,105100.0
2008-12-01 11:00:00,8.35,8.36,8.2,8.23,107200.0,8.1763,8.1861,8.0294,8.0588,107200.0
2008-12-01 11:30:00,8.23,8.33,8.22,8.29,52400.0,8.0588,8.1567,8.049,8.1175,52400.0
2008-12-01 12:00:00,8.29,8.35,8.28,8.31,26200.0,8.1175,8.1763,8.1077,8.1371,26200.0
2008-12-01 12:30:00,8.31,8.39,8.31,8.38,50500.0,8.1371,8.2155,8.1371,8.2057,50500.0
2008-12-01 13:00:00,8.37,8.43,8.37,8.42,55400.0,8.1959,8.2546,8.1959,8.2448,55400.0
2008-12-01 13:30:00,8.42,8.52,8.4,8.46,99600.0,8.2448,8.3428,8.2252,8.284,99600.0
2008-12-01 14:00:00,8.47,8.51,8.43,8.47,87800.0,8.2938,8.333,8.2546,8.2938,87800.0
2008-12-01 14:30:00,8.47,8.57,8.46,8.49,198500.0,8.2938,8.3917,8.284,8.3134,198500.0
2008-12-01 15:00:00,8.5,8.5,8.28,8.35,202100.0,8.3232,8.3232,8.1077,8.1763,202100.0
2008-12-01 15:30:00,8.35,8.44,8.29,8.31,244000.0,8.1763,8.2644,8.1175,8.1371,244000.0
2008-12-02 09:30:00,8.44,8.52,8.35,8.44,62700.0,8.2644,8.3428,8.1763,8.2644,62700.0
2008-12-02 10:00:00,8.46,8.74,8.44,8.69,66700.0,8.284,8.5582,8.2644,8.5092,66700.0
2008-12-02 10:30:00,8.69,8.75,8.61,8.68,54900.0,8.5092,8.568,8.4309,8.4994,54900.0
2008-12-02 11:00:00,8.67,8.72,8.59,8.68,38200.0,8.4896,8.5386,8.4113,8.4994,38200.0
2008-12-02 11:30:00,8.69,8.72,8.6,8.68,22500.0,8.5092,8.5386,8.4211,8.4994,22500.0
2008-12-02 12:00:00,8.69,8.76,8.68,8.75,20400.0,8.5092,8.5778,8.4994,8.568,20400.0
2008-12-02 12:30:00,8.76,8.77,8.7,8.71,50100.0,8.5778,8.5876,8.519,8.5288,50100.0
2008-12-02 13:00:00,8.72,8.74,8.63,8.64,43300.0,8.5386,8.5582,8.4505,8.4603,43300.0
2008-12-02 13:30:00,8.62,8.62,8.41,8.44,62800.0,8.4407,8.4407,8.235,8.2644,62800.0
2008-12-02 14:00:00,8.44,8.57,8.4,8.55,156200.0,8.2644,8.3917,8.2252,8.3721,156200.0
2008-12-02 14:30:00,8.55,8.63,8.5,8.55,83300.0,8.3721,8.4505,8.3232,8.3721,83300.0
2008-12-02 15:00:00,8.55,8.73,8.36,8.62,90200.0,8.3721,8.5484,8.1861,8.4407,90200.0
2008-12-02 15:30:00,8.64,8.91,8.54,8.81,248400.0,8.4603,8.7246,8.3623,8.6267,248400.0
2008-12-03 09:30:00,8.58,8.84,8.49,8.61,65600.0,8.4015,8.6561,8.3134,8.4309,65600.0
2008-12-03 10:00:00,8.58,8.72,8.5,8.66,76100.0,8.4015,8.5386,8.3232,8.4798,76100.0
2008-12-03 10:30:00,8.66,9.12,8.66,9.12,141800.0,8.4798,8.9303,8.4798,8.9303,141800.0
2008-12-03 11:00:00,9.12,9.19,9.0,9.0,65300.0,8.9303,8.9988,8.8128,8.8128,65300.0
2008-12-03 11:30:00,9.0,9.1,8.93,9.04,37300.0,8.8128,8.9107,8.7442,8.8519,37300.0
2008-12-03 12:00:00,9.04,9.13,8.93,9.1,75000.0,8.8519,8.9401,8.7442,8.9107,75000.0
2008-12-03 12:30:00,9.09,9.2,9.0,9.14,58000.0,8.9009,9.0086,8.8128,8.9499,58000.0
2008-12-03 13:00:00,9.15,9.16,8.97,9.0,53200.0,8.9596,8.9694,8.7834,8.8128,53200.0
2008-12-03 13:30:00,8.96,8.98,8.78,8.87,50600.0,8.7736,8.7932,8.5973,8.6855,50600.0
2008-12-03 14:00:00,8.86,9.15,8.82,9.07,72600.0,8.6757,8.9596,8.6365,8.8813,72600.0
2008-12-03 14:30:00,9.08,9.28,9.06,9.06,53700.0,8.8911,9.0869,8.8715,8.8715,53700.0
2008-12-03 15:00:00,9.06,9.11,8.95,9.03,172300.0,8.8715,8.9205,8.7638,8.8421,172300.0
2008-12-03 15:30:00,9.05,9.34,8.94,9.29,204600.0,8.8617,9.1457,8.754,9.0967,204600.0
2008-12-04 09:30:00,9.2,9.27,8.99,9.03,133700.0,9.0086,9.0771,8.803,8.8421,133700.0
2008-12-04 10:00:00,9.05,9.18,8.9,9.13,127700.0,8.8617,8.989,8.7148,8.9401,127700.0
2008-12-04 10:30:00,9.13,9.19,9.03,9.17,76600.0,8.9401,8.9988,8.8421,8.9792,76600.0
2008-12-04 11:00:00,9.17,9.24,9.11,9.18,76200.0,8.9792,9.0478,8.9205,8.989,76200.0
2008-12-04 11:30:00,9.18,9.18,9.0,9.08,50700.0,8.989,8.989,8.8128,8.8911,50700.0
2008-12-04 12:00:00,9.08,9.1,8.96,9.02,82500.0,8.8911,8.9107,8.7736,8.8323,82500.0
2008-12-04 12:30:00,9.03,9.11,8.97,9.04,65600.0,8.8421,8.9205,8.7834,8.8519,65600.0
2008-12-04 13:00:00,9.05,9.05,8.81,8.81,55500.0,8.8617,8.8617,8.6267,8.6267,55500.0
2008-12-04 13:30:00,8.83,9.0,8.8,8.88,95600.0,8.6463,8.8128,8.6169,8.6953,95600.0
2008-12-04 14:00:00,8.86,8.98,8.85,8.94,98300.0,8.6757,8.7932,8.6659,8.754,98300.0
2008-12-04 14:30:00,8.94,9.0,8.85,8.93,128600.0,8.754,8.8128,8.6659,8.7442,128600.0
2008-12-04 15:00:00,8.93,8.95,8.57,8.6,190200.0,8.7442,8.7638,8.3917,8.4211,190200.0
2008-12-04 15:30:00,8.57,8.7,8.38,8.68,477200.0,8.3917,8.519,8.2057,8.4994,477200.0
2008-12-05 09:30:00,8.59,8.7,8.38,8.38,95200.0,8.4113,8.519,8.2057,8.2057,95200.0
2008-12-05 10:00:00,8.38,8.4,8.16,8.25,141200.0,8.2057,8.2252,7.9902,8.0784,141200.0
2008-12-05 10:30:00,8.25,8.32,8.12,8.17,135400.0,8.0784,8.1469,7.9511,8.0,135400.0
2008-12-05 11:00:00,8.18,8.25,8.06,8.1,71900.0,8.0098,8.0784,7.8923,7.9315,71900.0
2008-12-05 11:30:00,8.08,8.36,8.05,8.28,75400.0,7.9119,8.1861,7.8825,8.1077,75400.0
2008-12-05 12:00:00,8.3,8.37,8.26,8.36,46800.0,8.1273,8.1959,8.0882,8.1861,46800.0
2008-12-05 12:30:00,8.36,8.37,8.24,8.29,29200.0,8.1861,8.1959,8.0686,8.1175,29200.0
2008-12-05 13:00:00,8.28,8.48,8.28,8.4,32200.0,8.1077,8.3036,8.1077,8.2252,32200.0
2008-12-05 13:30:00,8.4,8.67,8.39,8.58,54900.0,8.2252,8.4896,8.2155,8.4015,54900.0
2008-12-05 14:00:00,8.58,8.64,8.48,8.52,50400.0,8.4015,8.4603,8.3036,8.3428,50400.0
2008-12-05 14:30:00,8.5,8.89,8.5,8.84,68400.0,8.3232,8.7051,8.3232,8.6561,68400.0
2008-12-05 15:00:00,8.86,8.92,8.67,8.83,88800.0,8.6757,8.7344,8.4896,8.6463,88800.0
2008-12-05 15:30:00,8.83,9.02,8.81,8.96,126300.0,8.6463,8.8323,8.6267,8.7736,126300.0
2008-12-08 09:30:00,9.02,9.44,8.98,9.12,86800.0,8.8323,9.2436,8.7932,8.9303,86800.0
2008-12-08 10:00:00,9.11,9.23,9.08,9.16,49400.0,8.9205,9.038,8.8911,8.9694,49400.0
2008-12-08 10:30:00,9.17,9.23,9.12,9.2,51100.0,8.9792,9.038,8.9303,9.0086,51100.0
2008-12-08 11:00:00,9.21,9.24,9.11,9.24,64700.0,9.0184,9.0478,8.9205,9.0478,64700.0
2008-12-08 11:30:00,9.24,9.28,9.1,9.11,100400.0,9.0478,9.0869,8.9107,8.9205,100400.0
2008-12-08 12:00:00,9.11,9.21,9.06,9.18,32100.0,8.9205,9.0184,8.8715,8.989,32100.0
2008-12-08 12:30:00,9.18,9.22,9.13,9.17,34500.0,8.989,9.0282,8.9401,8.9792,34500.0
2008-12-08 13:00:00,9.17,9.24,9.12,9.21,141900.0,8.9792,9.0478,8.9303,9.0184,141900.0
2008-12-08 13:30:00,9.2,9.21,9.0,9.16,69000.0,9.0086,9.0184,8.8128,8.9694,69000.0
2008-12-08 14:00:00,9.16,9.42,9.14,9.37,36700.0,8.9694,9.224,8.9499,9.1751,36700.0
2008-12-08 14:30:00,9.38,9.59,9.33,9.59,68800.0,9.1849,9.3905,9.1359,9.3905,68800.0
2008-12-08 15:00:00,9.58,9.62,9.38,9.44,104300.0,9.3807,9.4199,9.1849,9.2436,104300.0
2008-12-08 15:30:00,9.44,9.5,9.25,9.32,150200.0,9.2436,9.3024,9.0576,9.1261,150200.0
2008-12-09 09:30:00,9.34,9.44,9.15,9.35,58700.0,9.1457,9.2436,8.9596,9.1555,58700.0
2008-12-09 10:00:00,9.36,9.57,9.35,9.53,50100.0,9.1653,9.3709,9.1555,9.3317,50100.0
2008-12-09 10:30:00,9.54,9.65,9.49,9.64,43300.0,9.3415,9.4492,9.2926,9.4395,43300.0
2008-12-09 11:00:00,9.64,9.69,9.33,9.35,37300.0,9.4395,9.4884,9.1359,9.1555,37300.0
2008-12-09 11:30:00,9.35,9.55,9.33,9.52,32700.0,9.1555,9.3513,9.1359,9.3219,32700.0
2008-12-09 12:00:00,9.52,9.62,9.45,9.47,24100.0,9.3219,9.4199,9.2534,9.273,24100.0
2008-12-09 12:30:00,9.48,9.59,9.44,9.47,27700.0,9.2828,9.3905,9.2436,9.273,27700.0
2008-12-09 13:00:00,9.48,9.49,9.34,9.34,49900.0,9.2828,9.2926,9.1457,9.1457,49900.0
2008-12-09 13:30:00,9.36,9.41,9.31,9.32,42100.0,9.1653,9.2142,9.1163,9.1261,42100.0
2008-12-09 14:00:00,9.32,9.34,9.1,9.12,62600.0,9.1261,9.1457,8.9107,8.9303,62600.0
2008-12-09 14:30:00,9.13,9.35,9.1,9.32,78500.0,8.9401,9.1555,8.9107,9.1261,78500.0
2008-12-09 15:00:00,9.32,9.47,9.22,9.25,110900.0,9.1261,9.273,9.0282,9.0576,110900.0
2008-12-09 15:30:00,9.26,9.64,9.14,9.61,479000.0,9.0674,9.4395,8.9499,9.4101,479000.0
2008-12-10 09:30:00,9.6,9.81,9.51,9.56,75400.0,9.4003,9.6059,9.3122,9.3611,75400.0
2008-12-10 10:00:00,9.56,9.81,9.53,9.66,72400.0,9.3611,9.6059,9.3317,9.459,72400.0
2008-12-10 10:30:00,9.68,9.71,9.44,9.47,63700.0,9.4786,9.508,9.2436,9.273,63700.0
2008-12-10 11:00:00,9.49,9.54,9.3,9.33,70600.0,9.2926,9.3415,9.1065,9.1359,70600.0
2008-12-10 11:30:00,9.34,9.46,9.34,9.36,41000.0,9.1457,9.2632,9.1457,9.1653,41000.0
2008-12-10 12:00:00,9.36,9.5,9.19,9.23,79300.0,9.1653,9.3024,8.9988,9.038,79300.0
2008-12-10 12:30:00,9.23,9.24,9.02,9.04,55300.0,9.038,9.0478,8.8323,8.8519,55300.0
2008-12-10 13:00:00,9.04,9.13,9.02,9.08,63700.0,8.8519,8.9401,8.8323,8.8911,63700.0
2008-12-10 13:30:00,9.09,9.09,8.88,9.02,124400.0,8.9009,8.9009,8.6953,8.8323,124400.0
2008-12-10 14:00:00,9.04,9.21,9.01,9.2,90800.0,8.8519,9.0184,8.8226,9.0086,90800.0
2008-12-10 14:30:00,9.21,9.32,9.18,9.2,101100.0,9.0184,9.1261,8.989,9.0086,101100.0
2008-12-10 15:00:00,9.2,9.22,9.1,9.17,106900.0,9.0086,9.0282,8.9107,8.9792,106900.0
2008-12-10 15:30:00,9.16,9.3,9.1,9.21,201400.0,8.9694,9.1065,8.9107,9.0184,201400.0
2008-12-11 09:30:00,9.19,9.19,8.91,8.96,98700.0,8.9988,8.9988,8.7246,8.7736,98700.0
2008-12-11 10:00:00,8.96,8.97,8.81,8.85,122100.0,8.7736,8.7834,8.6267,8.6659,122100.0
2008-12-11 10:30:00,8.86,8.88,8.79,8.83,89100.0,8.6757,8.6953,8.6071,8.6463,89100.0
2008-12-11 11:00:00,8.82,8.9,8.81,8.82,81600.0,8.6365,8.7148,8.6267,8.6365,81600.0
2008-12-11 11:30:00,8.83,8.92,8.8,8.81,73800.0,8.6463,8.7344,8.6169,8.6267,73800.0
2008-12-11 12:00:00,8.81,8.85,8.75,8.76,75600.0,8.6267,8.6659,8.568,8.5778,75600.0
2008-12-11 12:30:00,8.75,8.88,8.75,8.88,40800.0,8.568,8.6953,8.568,8.6953,40800.0
2008-12-11 13:00:00,8.88,8.99,8.88,8.97,75900.0,8.6953,8.803,8.6953,8.7834,75900.0
2008-12-11 13:30:00,8.99,9.07,8.96,8.99,56600.0,8.803,8.8813,8.7736,8.803,56600.0
2008-12-11 14:00:00,9.0,9.0,8.96,8.96,31600.0,8.8128,8.8128,8.7736,8.7736,31600.0
2008-12-11 14:30:00,8.96,9.0,8.83,8.84,90300.0,8.7736,8.8128,8.6463,8.6561,90300.0
2008-12-11 15:00:00,8.84,8.91,8.76,8.87,160600.0,8.6561,8.7246,8.5778,8.6855,160600.0
2008-12-11 15:30:00,8.9,9.0,8.78,8.96,175600.0,8.7148,8.8128,8.5973,8.7736,175600.0
2008-12-12 09:30:00,8.61,8.98,8.61,8.96,49800.0,8.4309,8.7932,8.4309,8.7736,49800.0
2008-12-12 10:00:00,8.98,8.98,8.76,8.85,49800.0,8.7932,8.7932,8.5778,8.6659,49800.0
2008-12-12 10:30:00,8.86,8.93,8.72,8.9,39100.0,8.6757,8.7442,8.5386,8.7148,39100.0
2008-12-12 11:00:00,8.91,9.0,8.69,8.69,93300.0,8.7246,8.8128,8.5092,8.5092,93300.0
2008-12-12 11:30:00,8.7,8.72,8.61,8.63,54300.0,8.519,8.5386,8.4309,8.4505,54300.0
2008-12-12 12:00:00,8.61,8.69,8.57,8.59,44700.0,8.4309,8.5092,8.3917,8.4113,44700.0
2008-12-12 12:30:00,8.59,8.7,8.58,8.65,201400.0,8.4113,8.519,8.4015,8.47,201400.0
2008-12-12 13:00:00,8.66,8.79,8.63,8.68,103200.0,8.4798,8.6071,8.4505,8.4994,103200.0
2008-12-12 13:30:00,8.71,8.72,8.55,8.6,44500.0,8.5288,8.5386,8.3721,8.4211,44500.0
2008-12-12 14:00:00,8.59,8.75,8.55,8.64,47400.0,8.4113,8.568,8.3721,8.4603,47400.0
2008-12-12 14:30:00,8.63,8.75,8.55,8.73,94400.0,8.4505,8.568,8.3721,8.5484,94400.0
2008-12-12 15:00:00,8.74,8.8,8.63,8.69,102400.0,8.5582,8.6169,8.4505,8.5092,102400.0
2008-12-12 15:30:00,8.71,8.84,8.63,8.8,113600.0,8.5288,8.6561,8.4505,8.6169,113600.0
2008-12-15 09:30:00,8.78,9.06,8.76,9.01,106000.0,8.5973,8.8715,8.5778,8.8226,106000.0
2008-12-15 10:00:00,9.0,9.0,8.79,8.85,60500.0,8.8128,8.8128,8.6071,8.6659,60500.0
2008-12-15 10:30:00,8.84,8.88,8.77,8.82,65500.0,8.6561,8.6953,8.5876,8.6365,65500.0
2008-12-15 11:00:00,8.82,8.83,8.74,8.74,84300.0,8.6365,8.6463,8.5582,8.5582,84300.0
2008-12-15 11:30:00,8.74,8.75,8.61,8.62,45600.0,8.5582,8.568,8.4309,8.4407,45600.0
2008-12-15 12:00:00,8.64,8.74,8.6,8.73,55900.0,8.4603,8.5582,8.4211,8.5484,55900.0
2008-12-15 12:30:00,8.73,8.73,8.55,8.56,40800.0,8.5484,8.5484,8.3721,8.3819,40800.0
2008-12-15 13:00:00,8.55,8.59,8.5,8.52,79600.0,8.3721,8.4113,8.3232,8.3428,79600.0
2008-12-15 13:30:00,8.53,8.77,8.5,8.7,129200.0,8.3525,8.5876,8.3232,8.519,129200.0
2008-12-15 14:00:00,8.7,8.76,8.52,8.52,87700.0,8.519,8.5778,8.3428,8.3428,87700.0
2008-12-15 14:30:00,8.52,8.57,8.44,8.47,115700.0,8.3428,8.3917,8.2644,8.2938,115700.0
2008-12-15 15:00:00,8.46,8.56,8.46,8.53,112400.0,8.284,8.3819,8.284,8.3525,112400.0
2008-12-15 15:30:00,8.53,8.82,8.5,8.66,206500.0,8.3525,8.6365,8.3232,8.4798,206500.0
2008-12-16 09:30:00,8.65,8.65,8.26,8.45,185600.0,8.47,8.47,8.0882,8.2742,185600.0
2008-12-16 10:00:00,8.45,8.52,8.33,8.36,116800.0,8.2742,8.3428,8.1567,8.1861,116800.0
2008-12-16 10:30:00,8.36,8.38,8.25,8.29,87600.0,8.1861,8.2057,8.0784,8.1175,87600.0
2008-12-16 11:00:00,8.3,8.38,8.29,8.36,87400.0,8.1273,8.2057,8.1175,8.1861,87400.0
2008-12-16 11:30:00,8.35,8.44,8.35,8.37,72400.0,8.1763,8.2644,8.1763,8.1959,72400.0
2008-12-16 12:00:00,8.37,8.37,8.28,8.3,64400.0,8.1959,8.1959,8.1077,8.1273,64400.0
2008-12-16 12:30:00,8.3,8.31,8.22,8.23,61400.0,8.1273,8.1371,8.049,8.0588,61400.0
2008-12-16 13:00:00,8.23,8.27,8.12,8.14,79900.0,8.0588,8.098,7.9511,7.9707,79900.0
2008-12-16 13:30:00,8.13,8.2,8.08,8.18,71600.0,7.9609,8.0294,7.9119,8.0098,71600.0
2008-12-16 14:00:00,8.18,8.41,8.15,8.3,111000.0,8.0098,8.235,7.9804,8.1273,111000.0
2008-12-16 14:30:00,8.32,8.5,8.27,8.41,156700.0,8.1469,8.3232,8.098,8.235,156700.0
2008-12-16 15:00:00,8.41,8.58,8.35,8.48,270700.0,8.235,8.4015,8.1763,8.3036,270700.0
2008-12-16 15:30:00,8.49,8.72,8.44,8.67,363800.0,8.3134,8.5386,8.2644,8.4896,363800.0
2008-12-17 09:30:00,8.54,8.93,8.51,8.85,95400.0,8.3623,8.7442,8.333,8.6659,95400.0
2008-12-17 10:00:00,8.85,8.86,8.65,8.7,75900.0,8.6659,8.6757,8.47,8.519,75900.0
2008-12-17 10:30:00,8.7,8.82,8.69,8.76,87300.0,8.519,8.6365,8.5092,8.5778,87300.0
2008-12-17 11:00:00,8.77,8.83,8.72,8.81,42500.0,8.5876,8.6463,8.5386,8.6267,42500.0
2008-12-17 11:30:00,8.83,8.95,8.8,8.95,65300.0,8.6463,8.7638,8.6169,8.7638,65300.0
2008-12-17 12:00:00,8.95,9.05,8.94,9.03,49100.0,8.7638,8.8617,8.754,8.8421,49100.0
2008-12-17 12:30:00,9.04,9.1,9.03,9.05,77000.0,8.8519,8.9107,8.8421,8.8617,77000.0
2008-12-17 13:00:00,9.06,9.06,8.93,8.93,160600.0,8.8715,8.8715,8.7442,8.7442,160600.0
2008-12-17 13:30:00,8.93,9.0,8.9,8.9,67600.0,8.7442,8.8128,8.7148,8.7148,67600.0
2008-12-17 14:00:00,8.89,8.95,8.75,8.76,90600.0,8.7051,8.7638,8.568,8.5778,90600.0
2008-12-17 14:30:00,8.75,8.88,8.75,8.88,86400.0,8.568,8.6953,8.568,8.6953,86400.0
2008-12-17 15:00:00,8.88,8.93,8.83,8.86,91000.0,8.6953,8.7442,8.6463,8.6757,91000.0
2008-12-17 15:30:00,8.87,8.99,8.83,8.87,110000.0,8.6855,8.803,8.6463,8.6855,110000.0
2008-12-18 09:30:00,8.91,8.99,8.73,8.83,49100.0,8.7246,8.803,8.5484,8.6463,49100.0
2008-12-18 10:00:00,8.83,8.91,8.83,8.88,27400.0,8.6463,8.7246,8.6463,8.6953,27400.0
2008-12-18 10:30:00,8.88,9.1,8.88,9.09,45800.0,8.6953,8.9107,8.6953,8.9009,45800.0
2008-12-18 11:00:00,9.09,9.15,9.08,9.15,83400.0,8.9009,8.9596,8.8911,8.9596,83400.0
2008-12-18 11:30:00,9.14,9.26,9.13,9.25,52800.0,8.9499,9.0674,8.9401,9.0576,52800.0
2008-12-18 12:00:00,9.25,9.3,9.16,9.19,92500.0,9.0576,9.1065,8.9694,8.9988,92500.0
2008-12-18 12:30:00,9.18,9.3,9.18,9.29,67900.0,8.989,9.1065,8.989,9.0967,67900.0
2008-12-18 13:00:00,9.29,9.31,9.19,9.2,96100.0,9.0967,9.1163,8.9988,9.0086,96100.0
2008-12-18 13:30:00,9.2,9.21,9.15,9.16,30700.0,9.0086,9.0184,8.9596,8.9694,30700.0
2008-12-18 14:00:00,9.16,9.2,9.13,9.17,74100.0,8.9694,9.0086,8.9401,8.9792,74100.0
2008-12-18 14:30:00,9.18,9.31,9.14,9.23,117500.0,8.989,9.1163,8.9499,9.038,117500.0
2008-12-18 15:00:00,9.24,9.27,9.07,9.13,130900.0,9.0478,9.0771,8.8813,8.9401,130900.0
2008-12-18 15:30:00,9.13,9.26,9.1,9.2,178300.0,8.9401,9.0674,8.9107,9.0086,178300.0
2008-12-19 09:30:00,9.15,9.24,9.12,9.22,131900.0,8.9596,9.0478,8.9303,9.0282,131900.0
2008-12-19 10:00:00,9.23,9.4,9.21,9.37,165800.0,9.038,9.2044,9.0184,9.1751,165800.0
2008-12-19 10:30:00,9.39,9.47,9.35,9.45,124300.0,9.1947,9.273,9.1555,9.2534,124300.0
2008-12-19 11:00:00,9.45,9.53,9.42,9.53,140800.0,9.2534,9.3317,9.224,9.3317,140800.0
2008-12-19 11:30:00,9.54,9.57,9.33,9.35,234100.0,9.3415,9.3709,9.1359,9.1555,234100.0
2008-12-19 12:00:00,9.36,9.37,9.18,9.33,161500.0,9.1653,9.1751,8.989,9.1359,161500.0
2008-12-19 12:30:00,9.34,9.39,9.26,9.28,94800.0,9.1457,9.1947,9.0674,9.0869,94800.0
2008-12-19 13:00:00,9.28,9.31,9.23,9.26,90200.0,9.0869,9.1163,9.038,9.0674,90200.0
2008-12-19 13:30:00,9.26,9.3,9.21,9.26,68000.0,9.0674,9.1065,9.0184,9.0674,68000.0
2008-12-19 14:00:00,9.25,9.32,9.24,9.3,113000.0,9.0576,9.1261,9.0478,9.1065,113000.0
2008-12-19 14:30:00,9.3,9.34,9.24,9.29,131700.0,9.1065,9.1457,9.0478,9.0967,131700.0
2008-12-19 15:00:00,9.29,9.36,9.23,9.31,147400.0,9.0967,9.1653,9.038,9.1163,147400.0
2008-12-19 15:30:00,9.32,9.56,9.27,9.48,313000.0,9.1261,9.3611,9.0771,9.2828,313000.0
2008-12-22 09:30:00,9.39,9.42,9.15,9.15,43100.0,9.1947,9.224,8.9596,8.9596,43100.0
2008-12-22 10:00:00,9.13,9.21,8.94,8.95,55100.0,8.9401,9.0184,8.754,8.7638,55100.0
2008-12-22 10:30:00,8.95,9.0,8.9,9.0,66000.0,8.7638,8.8128,8.7148,8.8128,66000.0
2008-12-22 11:00:00,8.99,9.0,8.92,8.92,56100.0,8.803,8.8128,8.7344,8.7344,56100.0
2008-12-22 11:30:00,8.93,8.94,8.89,8.9,20900.0,8.7442,8.754,8.7051,8.7148,20900.0
2008-12-22 12:00:00,8.9,8.91,8.81,8.81,26300.0,8.7148,8.7246,8.6267,8.6267,26300.0
2008-12-22 12:30:00,8.81,8.86,8.8,8.8,32700.0,8.6267,8.6757,8.6169,8.6169,32700.0
2008-12-22 13:00:00,8.8,8.89,8.8,8.86,34700.0,8.6169,8.7051,8.6169,8.6757,34700.0
2008-12-22 13:30:00,8.87,8.9,8.81,8.84,30000.0,8.6855,8.7148,8.6267,8.6561,30000.0
2008-12-22 14:00:00,8.84,8.87,8.71,8.72,37300.0,8.6561,8.6855,8.5288,8.5386,37300.0
2008-12-22 14:30:00,8.72,8.79,8.7,8.74,77600.0,8.5386,8.6071,8.519,8.5582,77600.0
2008-12-22 15:00:00,8.72,8.76,8.68,8.75,88400.0,8.5386,8.5778,8.4994,8.568,88400.0
2008-12-22 15:30:00,8.75,8.94,8.72,8.91,164400.0,8.568,8.754,8.5386,8.7246,164400.0
2008-12-23 09:30:00,8.98,9.17,8.84,9.13,67800.0,8.7932,8.9792,8.6561,8.9401,67800.0
2008-12-23 10:00:00,9.13,9.18,9.0,9.03,63200.0,8.9401,8.989,8.8128,8.8421,63200.0
2008-12-23 10:30:00,9.03,9.09,8.97,9.0,46600.0,8.8421,8.9009,8.7834,8.8128,46600.0
2008-12-23 11:00:00,8.99,9.02,8.85,8.87,36200.0,8.803,8.8323,8.6659,8.6855,36200.0
2008-12-23 11:30:00,8.87,8.87,8.71,8.72,40400.0,8.6855,8.6855,8.5288,8.5386,40400.0
2008-12-23 12:00:00,8.71,8.72,8.62,8.64,58700.0,8.5288,8.5386,8.4407,8.4603,58700.0
2008-12-23 12:30:00,8.63,8.67,8.57,8.67,45000.0,8.4505,8.4896,8.3917,8.4896,45000.0
2008-12-23 13:00:00,8.67,8.73,8.66,8.71,45700.0,8.4896,8.5484,8.4798,8.5288,45700.0
2008-12-23 13:30:00,8.7,8.77,8.64,8.77,63200.0,8.519,8.5876,8.4603,8.5876,63200.0
2008-12-23 14:00:00,8.76,8.78,8.69,8.71,34200.0,8.5778,8.5973,8.5092,8.5288,34200.0
2008-12-23 14:30:00,8.71,8.72,8.58,8.61,79800.0,8.5288,8.5386,8.4015,8.4309,79800.0
2008-12-23 15:00:00,8.61,8.78,8.6,8.75,176400.0,8.4309,8.5973,8.4211,8.568,176400.0
2008-12-23 15:30:00,8.74,8.77,8.63,8.71,104800.0,8.5582,8.5876,8.4505,8.5288,104800.0
2008-12-24 09:30:00,8.73,8.73,8.31,8.46,115400.0,8.5484,8.5484,8.1371,8.284,115400.0
2008-12-24 10:00:00,8.47,8.5,8.45,8.5,31700.0,8.2938,8.3232,8.2742,8.3232,31700.0
2008-12-24 10:30:00,8.5,8.5,8.44,8.47,40100.0,8.3232,8.3232,8.2644,8.2938,40100.0
2008-12-24 11:00:00,8.48,8.52,8.44,8.52,40200.0,8.3036,8.3428,8.2644,8.3428,40200.0
2008-12-24 11:30:00,8.52,8.54,8.51,8.52,8000.0,8.3428,8.3623,8.333,8.3428,8000.0
2008-12-24 12:00:00,8.53,8.56,8.51,8.51,15300.0,8.3525,8.3819,8.333,8.333,15300.0
2008-12-24 12:30:00,8.51,8.62,8.5,8.6,43000.0,8.333,8.4407,8.3232,8.4211,43000.0
2008-12-26 09:30:00,8.52,8.8,8.51,8.54,38300.0,8.3428,8.6169,8.333,8.3623,38300.0
2008-12-26 10:00:00,8.56,8.59,8.53,8.58,9100.0,8.3819,8.4113,8.3525,8.4015,9100.0
2008-12-26 10:30:00,8.56,8.58,8.47,8.49,21100.0,8.3819,8.4015,8.2938,8.3134,21100.0
2008-12-26 11:00:00,8.5,8.52,8.5,8.52,8600.0,8.3232,8.3428,8.3232,8.3428,8600.0
2008-12-26 11:30:00,8.52,8.52,8.51,8.51,1200.0,8.3428,8.3428,8.333,8.333,1200.0
2008-12-26 12:00:00,8.51,8.53,8.51,8.53,4500.0,8.333,8.3525,8.333,8.3525,4500.0
2008-12-26 12:30:00,8.53,8.54,8.52,8.54,6400.0,8.3525,8.3623,8.3428,8.3623,6400.0
2008-12-26 13:00:00,8.54,8.57,8.54,8.57,10700.0,8.3623,8.3917,8.3623,8.3917,10700.0
2008-12-26 13:30:00,8.57,8.61,8.56,8.6,23400.0,8.3917,8.4309,8.3819,8.4211,23400.0
2008-12-26 14:00:00,8.6,8.6,8.57,8.6,14500.0,8.4211,8.4211,8.3917,8.4211,14500.0
2008-12-26 14:30:00,8.6,8.65,8.6,8.65,243500.0,8.4211,8.47,8.4211,8.47,243500.0
2008-12-26 15:00:00,8.65,8.7,8.64,8.68,35300.0,8.47,8.519,8.4603,8.4994,35300.0
2008-12-26 15:30:00,8.69,8.71,8.65,8.66,64800.0,8.5092,8.5288,8.47,8.4798,64800.0
2008-12-29 09:30:00,8.54,8.73,8.45,8.51,62800.0,8.3623,8.5484,8.2742,8.333,62800.0
2008-12-29 10:00:00,8.51,8.54,8.48,8.52,66200.0,8.333,8.3623,8.3036,8.3428,66200.0
2008-12-29 10:30:00,8.51,8.53,8.48,8.51,26000.0,8.333,8.3525,8.3036,8.333,26000.0
2008-12-29 11:00:00,8.51,8.54,8.49,8.54,26000.0,8.333,8.3623,8.3134,8.3623,26000.0
2008-12-29 11:30:00,8.53,8.56,8.53,8.54,54400.0,8.3525,8.3819,8.3525,8.3623,54400.0
2008-12-29 12:00:00,8.54,8.54,8.49,8.49,74200.0,8.3623,8.3623,8.3134,8.3134,74200.0
2008-12-29 12:30:00,8.49,8.51,8.45,8.45,37100.0,8.3134,8.333,8.2742,8.2742,37100.0
2008-12-29 13:00:00,8.45,8.46,8.44,8.46,29300.0,8.2742,8.284,8.2644,8.284,29300.0
2008-12-29 13:30:00,8.45,8.49,8.45,8.46,42900.0,8.2742,8.3134,8.2742,8.284,42900.0
2008-12-29 14:00:00,8.46,8.51,8.45,8.48,74500.0,8.284,8.333,8.2742,8.3036,74500.0
2008-12-29 14:30:00,8.48,8.52,8.48,8.5,75700.0,8.3036,8.3428,8.3036,8.3232,75700.0
2008-12-29 15:00:00,8.5,8.55,8.5,8.53,50000.0,8.3232,8.3721,8.3232,8.3525,50000.0
2008-12-29 15:30:00,8.51,8.54,8.46,8.51,441300.0,8.333,8.3623,8.284,8.333,441300.0
2008-12-30 09:30:00,8.57,8.71,8.51,8.69,73000.0,8.3917,8.5288,8.333,8.5092,73000.0
2008-12-30 10:00:00,8.69,8.7,8.59,8.64,71200.0,8.5092,8.519,8.4113,8.4603,71200.0
2008-12-30 10:30:00,8.64,8.73,8.62,8.73,128600.0,8.4603,8.5484,8.4407,8.5484,128600.0
2008-12-30 11:00:00,8.73,8.75,8.69,8.75,114900.0,8.5484,8.568,8.5092,8.568,114900.0
2008-12-30 11:30:00,8.72,8.87,8.72,8.79,107000.0,8.5386,8.6855,8.5386,8.6071,107000.0
2008-12-30 12:00:00,8.78,8.79,8.76,8.77,39400.0,8.5973,8.6071,8.5778,8.5876,39400.0
2008-12-30 12:30:00,8.77,8.81,8.75,8.78,91100.0,8.5876,8.6267,8.568,8.5973,91100.0
2008-12-30 13:00:00,8.78,8.79,8.76,8.76,44600.0,8.5973,8.6071,8.5778,8.5778,44600.0
2008-12-30 13:30:00,8.77,8.83,8.76,8.83,49900.0,8.5876,8.6463,8.5778,8.6463,49900.0
2008-12-30 14:00:00,8.82,8.89,8.82,8.89,66000.0,8.6365,8.7051,8.6365,8.7051,66000.0
2008-12-30 14:30:00,8.88,8.9,8.81,8.89,93100.0,8.6953,8.7148,8.6267,8.7051,93100.0
2008-12-30 15:00:00,8.9,8.93,8.84,8.9,118300.0,8.7148,8.7442,8.6561,8.7148,118300.0
2008-12-30 15:30:00,8.9,9.06,8.9,9.01,184900.0,8.7148,8.8715,8.7148,8.8226,184900.0
2008-12-31 09:30:00,9.1,9.39,9.08,9.38,125500.0,8.9107,9.1947,8.8911,9.1849,125500.0
2008-12-31 10:00:00,9.38,9.65,9.36,9.65,101000.0,9.1849,9.4492,9.1653,9.4492,101000.0
2008-12-31 10:30:00,9.65,10.06,9.65,10.03,248700.0,9.4492,9.8507,9.4492,9.8213,248700.0
2008-12-31 11:00:00,10.03,10.19,9.99,10.03,210300.0,9.8213,9.978,9.7822,9.8213,210300.0
2008-12-31 11:30:00,10.04,10.1,9.99,10.08,68700.0,9.8311,9.8899,9.7822,9.8703,68700.0
2008-12-31 12:00:00,10.09,10.11,10.06,10.1,58500.0,9.8801,9.8997,9.8507,9.8899,58500.0
2008-12-31 12:30:00,10.1,10.18,10.07,10.08,74800.0,9.8899,9.9682,9.8605,9.8703,74800.0
2008-12-31 13:00:00,10.09,10.11,10.0,10.03,315500.0,9.8801,9.8997,9.792,9.8213,315500.0
2008-12-31 13:30:00,10.03,10.16,10.0,10.16,344700.0,9.8213,9.9486,9.792,9.9486,344700.0
2008-12-31 14:00:00,10.15,10.25,10.14,10.25,86100.0,9.9388,10.0368,9.929,10.0368,86100.0
2008-12-31 14:30:00,10.24,10.32,10.18,10.28,110100.0,10.027,10.1053,9.9682,10.0661,110100.0
2008-12-31 15:00:00,10.28,10.38,10.22,10.26,137100.0,10.0661,10.1641,10.0074,10.0466,137100.0
2008-12-31 15:30:00,10.25,10.3,10.14,10.15,258600.0,10.0368,10.0857,9.929,9.9388,258600.0
2009-01-02 09:30:00,10.18,10.37,10.15,10.37,91900.0,9.9682,10.1543,9.9388,10.1543,91900.0
2009-01-02 10:00:00,10.36,10.71,10.33,10.44,108300.0,10.1445,10.4872,10.1151,10.2228,108300.0
2009-01-02 10:30:00,10.44,10.6,10.38,10.59,41900.0,10.2228,10.3795,10.1641,10.3697,41900.0
2009-01-02 11:00:00,10.57,10.65,10.55,10.65,47500.0,10.3501,10.4284,10.3305,10.4284,47500.0
2009-01-02 11:30:00,10.65,10.69,10.63,10.64,37000.0,10.4284,10.4676,10.4089,10.4186,37000.0
2009-01-02 12:00:00,10.64,10.67,10.62,10.66,41700.0,10.4186,10.448,10.3991,10.4382,41700.0
2009-01-02 12:30:00,10.65,10.74,10.65,10.72,53300.0,10.4284,10.5166,10.4284,10.497,53300.0
2009-01-02 13:00:00,10.71,10.74,10.68,10.73,70400.0,10.4872,10.5166,10.4578,10.5068,70400.0
2009-01-02 13:30:00,10.73,10.74,10.68,10.71,37100.0,10.5068,10.5166,10.4578,10.4872,37100.0
2009-01-02 14:00:00,10.71,10.84,10.71,10.76,92900.0,10.4872,10.6145,10.4872,10.5362,92900.0
2009-01-02 14:30:00,10.77,10.78,10.64,10.73,81700.0,10.5459,10.5557,10.4186,10.5068,81700.0
2009-01-02 15:00:00,10.73,10.78,10.73,10.77,87500.0,10.5068,10.5557,10.5068,10.5459,87500.0
2009-01-02 15:30:00,10.77,10.9,10.74,10.83,163000.0,10.5459,10.6732,10.5166,10.6047,163000.0
2009-01-05 09:30:00,10.81,11.0,10.64,10.75,99000.0,10.5851,10.7712,10.4186,10.5264,99000.0
2009-01-05 10:00:00,10.75,10.8,10.61,10.8,84300.0,10.5264,10.5753,10.3893,10.5753,84300.0
2009-01-05 10:30:00,10.81,10.94,10.79,10.92,31300.0,10.5851,10.7124,10.5655,10.6928,31300.0
2009-01-05 11:00:00,10.91,10.92,10.8,10.82,33400.0,10.683,10.6928,10.5753,10.5949,33400.0
2009-01-05 11:30:00,10.81,10.82,10.75,10.75,26800.0,10.5851,10.5949,10.5264,10.5264,26800.0
2009-01-05 12:00:00,10.75,10.91,10.75,10.86,38400.0,10.5264,10.683,10.5264,10.6341,38400.0
2009-01-05 12:30:00,10.86,10.91,10.8,10.91,33400.0,10.6341,10.683,10.5753,10.683,33400.0
2009-01-05 13:00:00,10.91,11.09,10.91,11.07,69400.0,10.683,10.8593,10.683,10.8397,69400.0
2009-01-05 13:30:00,11.07,11.26,11.07,11.26,130900.0,10.8397,11.0257,10.8397,11.0257,130900.0
2009-01-05 14:00:00,11.26,11.35,11.2,11.2,139800.0,11.0257,11.1139,10.967,10.967,139800.0
2009-01-05 14:30:00,11.19,11.25,11.14,11.21,97700.0,10.9572,11.016,10.9082,10.9768,97700.0
2009-01-05 15:00:00,11.21,11.28,11.2,11.24,165600.0,10.9768,11.0453,10.967,11.0062,165600.0
2009-01-05 15:30:00,11.25,11.33,11.21,11.3,196500.0,11.016,11.0943,10.9768,11.0649,196500.0
2009-01-06 09:30:00,11.51,11.8,11.49,11.68,104700.0,11.2705,11.5545,11.251,11.437,104700.0
2009-01-06 10:00:00,11.69,11.77,11.53,11.55,77300.0,11.4468,11.5251,11.2901,11.3097,77300.0
2009-01-06 10:30:00,11.55,11.7,11.55,11.59,48800.0,11.3097,11.4566,11.3097,11.3489,48800.0
2009-01-06 11:00:00,11.59,11.69,11.58,11.68,47500.0,11.3489,11.4468,11.3391,11.437,47500.0
2009-01-06 11:30:00,11.67,11.82,11.67,11.82,47900.0,11.4272,11.5741,11.4272,11.5741,47900.0
2009-01-06 12:00:00,11.83,11.97,11.82,11.88,65300.0,11.5839,11.721,11.5741,11.6329,65300.0
2009-01-06 12:30:00,11.89,12.0,11.88,11.97,107000.0,11.6426,11.7504,11.6329,11.721,107000.0
2009-01-06 13:00:00,11.98,12.0,11.96,11.99,44200.0,11.7308,11.7504,11.7112,11.7406,44200.0
2009-01-06 13:30:00,11.99,12.09,11.93,12.05,96400.0,11.7406,11.8385,11.6818,11.7993,96400.0
2009-01-06 14:00:00,12.04,12.27,12.0,12.15,129800.0,11.7895,12.0147,11.7504,11.8972,129800.0
2009-01-06 14:30:00,12.16,12.26,12.13,12.18,118600.0,11.907,12.0049,11.8776,11.9266,118600.0
2009-01-06 15:00:00,12.19,12.2,11.97,11.98,117900.0,11.9364,11.9462,11.721,11.7308,117900.0
2009-01-06 15:30:00,11.98,12.12,11.94,12.1,224100.0,11.7308,11.8679,11.6916,11.8483,224100.0
2009-01-07 09:30:00,13.16,13.16,12.0,12.12,254100.0,12.8862,12.8862,11.7504,11.8679,254100.0
2009-01-07 10:00:00,12.13,12.17,12.02,12.08,179800.0,11.8776,11.9168,11.7699,11.8287,179800.0
2009-01-07 10:30:00,12.08,12.1,12.0,12.09,137700.0,11.8287,11.8483,11.7504,11.8385,137700.0
2009-01-07 11:00:00,12.09,12.14,12.01,12.05,111000.0,11.8385,11.8874,11.7601,11.7993,111000.0
2009-01-07 11:30:00,12.05,12.13,12.02,12.13,100500.0,11.7993,11.8776,11.7699,11.8776,100500.0
2009-01-07 12:00:00,12.13,12.14,12.04,12.04,45900.0,11.8776,11.8874,11.7895,11.7895,45900.0
2009-01-07 12:30:00,12.04,12.11,11.93,11.95,65600.0,11.7895,11.8581,11.6818,11.7014,65600.0
2009-01-07 13:00:00,11.95,11.98,11.91,11.93,76200.0,11.7014,11.7308,11.6622,11.6818,76200.0
2009-01-07 13:30:00,11.93,12.0,11.9,11.9,55600.0,11.6818,11.7504,11.6524,11.6524,55600.0
2009-01-07 14:00:00,11.9,11.95,11.82,11.82,179300.0,11.6524,11.7014,11.5741,11.5741,179300.0
2009-01-07 14:30:00,11.82,11.85,11.73,11.73,233600.0,11.5741,11.6035,11.486,11.486,233600.0
2009-01-07 15:00:00,11.72,11.89,11.6,11.89,124000.0,11.4762,11.6426,11.3587,11.6426,124000.0
2009-01-07 15:30:00,11.88,11.96,11.83,11.93,148400.0,11.6329,11.7112,11.5839,11.6818,148400.0
2009-01-08 09:30:00,11.86,12.22,11.82,12.07,118300.0,11.6133,11.9658,11.5741,11.8189,118300.0
2009-01-08 10:00:00,12.07,12.13,12.01,12.05,54100.0,11.8189,11.8776,11.7601,11.7993,54100.0
2009-01-08 10:30:00,12.05,12.11,11.98,12.08,123500.0,11.7993,11.8581,11.7308,11.8287,123500.0
2009-01-08 11:00:00,12.07,12.21,12.07,12.13,47100.0,11.8189,11.956,11.8189,11.8776,47100.0
2009-01-08 11:30:00,12.13,12.2,12.1,12.1,321800.0,11.8776,11.9462,11.8483,11.8483,321800.0
2009-01-08 12:00:00,12.1,12.18,12.06,12.18,86500.0,11.8483,11.9266,11.8091,11.9266,86500.0
2009-01-08 12:30:00,12.18,12.2,12.08,12.12,28600.0,11.9266,11.9462,11.8287,11.8679,28600.0
2009-01-08 13:00:00,12.11,12.26,12.1,12.12,122500.0,11.8581,12.0049,11.8483,11.8679,122500.0
2009-01-08 13:30:00,12.13,12.2,12.08,12.14,110200.0,11.8776,11.9462,11.8287,11.8874,110200.0
2009-01-08 14:00:00,12.15,12.21,12.14,12.14,94500.0,11.8972,11.956,11.8874,11.8874,94500.0
2009-01-08 14:30:00,12.14,12.22,12.09,12.18,121900.0,11.8874,11.9658,11.8385,11.9266,121900.0
2009-01-08 15:00:00,12.18,12.34,12.16,12.34,145700.0,11.9266,12.0833,11.907,12.0833,145700.0
2009-01-08 15:30:00,12.34,12.61,12.27,12.44,322400.0,12.0833,12.3477,12.0147,12.1812,322400.0
2009-01-09 09:30:00,12.53,12.58,11.92,12.05,173900.0,12.2693,12.3183,11.672,11.7993,173900.0
2009-01-09 10:00:00,12.04,12.18,11.99,12.11,160300.0,11.7895,11.9266,11.7406,11.8581,160300.0
2009-01-09 10:30:00,12.1,12.12,12.05,12.06,52700.0,11.8483,11.8679,11.7993,11.8091,52700.0
2009-01-09 11:00:00,12.06,12.19,11.99,12.16,49300.0,11.8091,11.9364,11.7406,11.907,49300.0
2009-01-09 11:30:00,12.16,12.21,12.1,12.21,48200.0,11.907,11.956,11.8483,11.956,48200.0
2009-01-09 12:00:00,12.21,12.33,12.21,12.25,34100.0,11.956,12.0735,11.956,11.9952,34100.0
2009-01-09 12:30:00,12.24,12.33,12.17,12.3,68500.0,11.9854,12.0735,11.9168,12.0441,68500.0
2009-01-09 13:00:00,12.3,12.4,12.29,12.39,358300.0,12.0441,12.142,12.0343,12.1322,358300.0
2009-01-09 13:30:00,12.4,12.5,12.38,12.43,162700.0,12.142,12.24,12.1224,12.1714,162700.0
2009-01-09 14:00:00,12.43,12.7,12.4,12.57,82700.0,12.1714,12.4358,12.142,12.3085,82700.0
2009-01-09 14:30:00,12.56,12.63,12.49,12.49,44500.0,12.2987,12.3672,12.2302,12.2302,44500.0
2009-01-09 15:00:00,12.49,12.5,12.31,12.34,67800.0,12.2302,12.24,12.0539,12.0833,67800.0
2009-01-09 15:30:00,12.35,12.51,12.3,12.31,135200.0,12.0931,12.2497,12.0441,12.0539,135200.0
2009-01-12 09:30:00,12.24,12.37,11.98,12.19,164000.0,11.9854,12.1127,11.7308,11.9364,164000.0
2009-01-12 10:00:00,12.19,12.25,12.02,12.13,73400.0,11.9364,11.9952,11.7699,11.8776,73400.0
2009-01-12 10:30:00,12.14,12.19,12.1,12.19,69000.0,11.8874,11.9364,11.8483,11.9364,69000.0
2009-01-12 11:00:00,12.19,12.28,12.15,12.23,39700.0,11.9364,12.0245,11.8972,11.9756,39700.0
2009-01-12 11:30:00,12.24,12.24,12.09,12.18,57900.0,11.9854,11.9854,11.8385,11.9266,57900.0
2009-01-12 12:00:00,12.18,12.18,12.01,12.07,56000.0,11.9266,11.9266,11.7601,11.8189,56000.0
2009-01-12 12:30:00,12.07,12.15,12.05,12.1,50900.0,11.8189,11.8972,11.7993,11.8483,50900.0
2009-01-12 13:00:00,12.1,12.22,12.1,12.13,41300.0,11.8483,11.9658,11.8483,11.8776,41300.0
2009-01-12 13:30:00,12.13,12.15,12.06,12.06,24900.0,11.8776,11.8972,11.8091,11.8091,24900.0
2009-01-12 14:00:00,12.05,12.1,12.01,12.09,50500.0,11.7993,11.8483,11.7601,11.8385,50500.0
2009-01-12 14:30:00,12.09,12.14,12.04,12.07,77800.0,11.8385,11.8874,11.7895,11.8189,77800.0
2009-01-12 15:00:00,12.06,12.08,12.0,12.03,651000.0,11.8091,11.8287,11.7504,11.7797,651000.0
2009-01-12 15:30:00,12.02,12.22,12.0,12.07,204500.0,11.7699,11.9658,11.7504,11.8189,204500.0
2009-01-13 09:30:00,11.97,12.16,11.9,12.01,257100.0,11.721,11.907,11.6524,11.7601,257100.0
2009-01-13 10:00:00,12.02,12.08,11.91,12.03,313000.0,11.7699,11.8287,11.6622,11.7797,313000.0
2009-01-13 10:30:00,12.03,12.11,12.01,12.04,94600.0,11.7797,11.8581,11.7601,11.7895,94600.0
2009-01-13 11:00:00,12.04,12.24,12.0,12.2,189800.0,11.7895,11.9854,11.7504,11.9462,189800.0
2009-01-13 11:30:00,12.19,12.2,12.04,12.1,61000.0,11.9364,11.9462,11.7895,11.8483,61000.0
2009-01-13 12:00:00,12.1,12.13,11.99,12.01,142600.0,11.8483,11.8776,11.7406,11.7601,142600.0
2009-01-13 12:30:00,12.01,12.04,12.0,12.02,102100.0,11.7601,11.7895,11.7504,11.7699,102100.0
2009-01-13 13:00:00,12.02,12.09,12.0,12.05,295400.0,11.7699,11.8385,11.7504,11.7993,295400.0
2009-01-13 13:30:00,12.05,12.1,12.01,12.01,259200.0,11.7993,11.8483,11.7601,11.7601,259200.0
2009-01-13 14:00:00,12.02,12.06,11.94,12.02,324700.0,11.7699,11.8091,11.6916,11.7699,324700.0
2009-01-13 14:30:00,12.01,12.18,12.0,12.02,203600.0,11.7601,11.9266,11.7504,11.7699,203600.0
2009-01-13 15:00:00,12.02,12.05,11.91,11.96,260300.0,11.7699,11.7993,11.6622,11.7112,260300.0
2009-01-13 15:30:00,11.97,12.04,11.9,11.98,260700.0,11.721,11.7895,11.6524,11.7308,260700.0
2009-01-14 09:30:00,11.76,11.95,11.75,11.83,175400.0,11.5153,11.7014,11.5056,11.5839,175400.0
2009-01-14 10:00:00,11.81,11.94,11.78,11.81,142300.0,11.5643,11.6916,11.5349,11.5643,142300.0
2009-01-14 10:30:00,11.81,11.85,11.8,11.81,374300.0,11.5643,11.6035,11.5545,11.5643,374300.0
2009-01-14 11:00:00,11.81,12.0,11.8,11.93,294200.0,11.5643,11.7504,11.5545,11.6818,294200.0
2009-01-14 11:30:00,11.94,11.95,11.8,11.85,63900.0,11.6916,11.7014,11.5545,11.6035,63900.0
2009-01-14 12:00:00,11.86,11.89,11.84,11.86,46700.0,11.6133,11.6426,11.5937,11.6133,46700.0
2009-01-14 12:30:00,11.86,11.88,11.8,11.85,95700.0,11.6133,11.6329,11.5545,11.6035,95700.0
2009-01-14 13:00:00,11.84,11.85,11.76,11.83,510200.0,11.5937,11.6035,11.5153,11.5839,510200.0
2009-01-14 13:30:00,11.83,11.85,11.8,11.81,208500.0,11.5839,11.6035,11.5545,11.5643,208500.0
2009-01-14 14:00:00,11.81,11.87,11.8,11.84,165800.0,11.5643,11.6231,11.5545,11.5937,165800.0
2009-01-14 14:30:00,11.84,11.9,11.78,11.85,142600.0,11.5937,11.6524,11.5349,11.6035,142600.0
2009-01-14 15:00:00,11.85,11.87,11.81,11.84,182600.0,11.6035,11.6231,11.5643,11.5937,182600.0
2009-01-14 15:30:00,11.83,11.91,11.8,11.87,330100.0,11.5839,11.6622,11.5545,11.6231,330100.0
2009-01-15 09:30:00,11.77,12.05,11.71,11.82,105800.0,11.5251,11.7993,11.4664,11.5741,105800.0
2009-01-15 10:00:00,11.83,11.87,11.71,11.79,165200.0,11.5839,11.6231,11.4664,11.5447,165200.0
2009-01-15 10:30:00,11.79,11.79,11.39,11.48,206800.0,11.5447,11.5447,11.153,11.2412,206800.0
2009-01-15 11:00:00,11.49,11.59,11.47,11.54,183100.0,11.251,11.3489,11.2314,11.2999,183100.0
2009-01-15 11:30:00,11.54,11.6,11.42,11.44,218800.0,11.2999,11.3587,11.1824,11.202,218800.0
2009-01-15 12:00:00,11.44,11.45,11.21,11.23,131600.0,11.202,11.2118,10.9768,10.9964,131600.0
2009-01-15 12:30:00,11.23,11.43,11.21,11.35,88100.0,10.9964,11.1922,10.9768,11.1139,88100.0
2009-01-15 13:00:00,11.36,11.41,11.32,11.41,120600.0,11.1237,11.1726,11.0845,11.1726,120600.0
2009-01-15 13:30:00,11.41,11.73,11.41,11.7,138200.0,11.1726,11.486,11.1726,11.4566,138200.0
2009-01-15 14:00:00,11.7,11.87,11.69,11.75,481100.0,11.4566,11.6231,11.4468,11.5056,481100.0
2009-01-15 14:30:00,11.75,11.9,11.67,11.76,333900.0,11.5056,11.6524,11.4272,11.5153,333900.0
2009-01-15 15:00:00,11.76,11.9,11.6,11.83,290500.0,11.5153,11.6524,11.3587,11.5839,290500.0
2009-01-15 15:30:00,11.84,11.84,11.61,11.77,109600.0,11.5937,11.5937,11.3685,11.5251,109600.0
2009-01-16 09:30:00,11.82,12.04,11.82,12.0,301200.0,11.5741,11.7895,11.5741,11.7504,301200.0
2009-01-16 10:00:00,12.0,12.05,11.92,11.95,100700.0,11.7504,11.7993,11.672,11.7014,100700.0
2009-01-16 10:30:00,11.94,12.0,11.79,11.82,107400.0,11.6916,11.7504,11.5447,11.5741,107400.0
2009-01-16 11:00:00,11.84,11.84,11.67,11.7,138500.0,11.5937,11.5937,11.4272,11.4566,138500.0
2009-01-16 11:30:00,11.69,11.7,11.51,11.54,310200.0,11.4468,11.4566,11.2705,11.2999,310200.0
2009-01-16 12:00:00,11.54,11.62,11.52,11.61,103700.0,11.2999,11.3783,11.2803,11.3685,103700.0
2009-01-16 12:30:00,11.63,11.67,11.56,11.67,80600.0,11.3881,11.4272,11.3195,11.4272,80600.0
2009-01-16 13:00:00,11.68,11.75,11.65,11.75,56500.0,11.437,11.5056,11.4076,11.5056,56500.0
2009-01-16 13:30:00,11.76,11.8,11.69,11.75,108300.0,11.5153,11.5545,11.4468,11.5056,108300.0
2009-01-16 14:00:00,11.76,11.88,11.72,11.75,165500.0,11.5153,11.6329,11.4762,11.5056,165500.0
2009-01-16 14:30:00,11.75,11.81,11.7,11.8,87600.0,11.5056,11.5643,11.4566,11.5545,87600.0
2009-01-16 15:00:00,11.8,11.98,11.74,11.88,118500.0,11.5545,11.7308,11.4958,11.6329,118500.0
2009-01-16 15:30:00,11.87,11.98,11.85,11.87,140600.0,11.6231,11.7308,11.6035,11.6231,140600.0
2009-01-20 09:30:00,11.81,11.96,11.47,11.49,87700.0,11.5643,11.7112,11.2314,11.251,87700.0
2009-01-20 10:00:00,11.49,11.62,11.39,11.6,126300.0,11.251,11.3783,11.153,11.3587,126300.0
2009-01-20 10:30:00,11.62,11.68,11.56,11.6,74500.0,11.3783,11.437,11.3195,11.3587,74500.0
2009-01-20 11:00:00,11.56,11.63,11.44,11.5,60100.0,11.3195,11.3881,11.202,11.2608,60100.0
2009-01-20 11:30:00,11.5,11.53,11.45,11.5,116600.0,11.2608,11.2901,11.2118,11.2608,116600.0
2009-01-20 12:00:00,11.5,11.65,11.5,11.58,42700.0,11.2608,11.4076,11.2608,11.3391,42700.0
2009-01-20 12:30:00,11.57,11.73,11.57,11.63,38700.0,11.3293,11.486,11.3293,11.3881,38700.0
2009-01-20 13:00:00,11.63,11.7,11.55,11.63,58000.0,11.3881,11.4566,11.3097,11.3881,58000.0
2009-01-20 13:30:00,11.62,11.63,11.42,11.44,35100.0,11.3783,11.3881,11.1824,11.202,35100.0
2009-01-20 14:00:00,11.44,11.44,11.29,11.36,67800.0,11.202,11.202,11.0551,11.1237,67800.0
2009-01-20 14:30:00,11.36,11.41,11.28,11.34,65400.0,11.1237,11.1726,11.0453,11.1041,65400.0
2009-01-20 15:00:00,11.35,11.43,11.26,11.39,155500.0,11.1139,11.1922,11.0257,11.153,155500.0
2009-01-20 15:30:00,11.4,11.53,11.34,11.34,225100.0,11.1628,11.2901,11.1041,11.1041,225100.0
2009-01-21 09:30:00,11.54,11.81,11.45,11.66,96900.0,11.2999,11.5643,11.2118,11.4174,96900.0
2009-01-21 10:00:00,11.66,11.8,11.61,11.67,40500.0,11.4174,11.5545,11.3685,11.4272,40500.0
2009-01-21 10:30:00,11.62,11.62,11.33,11.4,70800.0,11.3783,11.3783,11.0943,11.1628,70800.0
2009-01-21 11:00:00,11.42,11.65,11.42,11.65,48500.0,11.1824,11.4076,11.1824,11.4076,48500.0
2009-01-21 11:30:00,11.65,11.74,11.61,11.62,26700.0,11.4076,11.4958,11.3685,11.3783,26700.0
2009-01-21 12:00:00,11.62,11.81,11.57,11.62,21000.0,11.3783,11.5643,11.3293,11.3783,21000.0
2009-01-21 12:30:00,11.58,11.71,11.56,11.71,21900.0,11.3391,11.4664,11.3195,11.4664,21900.0
2009-01-21 13:00:00,11.68,11.76,11.59,11.62,28300.0,11.437,11.5153,11.3489,11.3783,28300.0
2009-01-21 13:30:00,11.62,11.81,11.61,11.81,37900.0,11.3783,11.5643,11.3685,11.5643,37900.0
2009-01-21 14:00:00,11.84,11.91,11.75,11.89,40800.0,11.5937,11.6622,11.5056,11.6426,40800.0
2009-01-21 14:30:00,11.9,12.21,11.89,12.15,118600.0,11.6524,11.956,11.6426,11.8972,118600.0
2009-01-21 15:00:00,12.15,12.34,12.09,12.13,101200.0,11.8972,12.0833,11.8385,11.8776,101200.0
2009-01-21 15:30:00,12.14,12.38,12.13,12.3,183600.0,11.8874,12.1224,11.8776,12.0441,183600.0
2009-01-22 09:30:00,11.81,12.19,11.75,12.11,94300.0,11.5643,11.9364,11.5056,11.8581,94300.0
2009-01-22 10:00:00,12.11,12.5,12.07,12.5,75400.0,11.8581,12.24,11.8189,12.24,75400.0
2009-01-22 10:30:00,12.45,12.47,12.12,12.17,81300.0,12.191,12.2106,11.8679,11.9168,81300.0
2009-01-22 11:00:00,12.18,12.18,11.95,11.95,58200.0,11.9266,11.9266,11.7014,11.7014,58200.0
2009-01-22 11:30:00,11.95,11.95,11.7,11.84,127200.0,11.7014,11.7014,11.4566,11.5937,127200.0
2009-01-22 12:00:00,11.85,12.02,11.85,12.02,70600.0,11.6035,11.7699,11.6035,11.7699,70600.0
2009-01-22 12:30:00,12.01,12.13,11.97,12.03,126200.0,11.7601,11.8776,11.721,11.7797,126200.0
2009-01-22 13:00:00,12.06,12.28,12.01,12.18,253400.0,11.8091,12.0245,11.7601,11.9266,253400.0
2009-01-22 13:30:00,12.15,12.27,12.05,12.27,47900.0,11.8972,12.0147,11.7993,12.0147,47900.0
2009-01-22 14:00:00,12.27,12.53,12.23,12.39,175600.0,12.0147,12.2693,11.9756,12.1322,175600.0
2009-01-22 14:30:00,12.35,12.4,12.18,12.33,133000.0,12.0931,12.142,11.9266,12.0735,133000.0
2009-01-22 15:00:00,12.32,12.38,12.1,12.38,99600.0,12.0637,12.1224,11.8483,12.1224,99600.0
2009-01-22 15:30:00,12.38,12.47,12.2,12.32,141600.0,12.1224,12.2106,11.9462,12.0637,141600.0
2009-01-23 09:30:00,12.07,12.31,12.01,12.1,107400.0,11.8189,12.0539,11.7601,11.8483,107400.0
2009-01-23 10:00:00,12.12,12.36,12.1,12.25,242000.0,11.8679,12.1029,11.8483,11.9952,242000.0
2009-01-23 10:30:00,12.24,12.25,12.0,12.14,65300.0,11.9854,11.9952,11.7504,11.8874,65300.0
2009-01-23 11:00:00,12.13,12.32,12.13,12.21,84600.0,11.8776,12.0637,11.8776,11.956,84600.0
2009-01-23 11:30:00,12.2,12.23,12.13,12.14,37900.0,11.9462,11.9756,11.8776,11.8874,37900.0
2009-01-23 12:00:00,12.15,12.31,12.15,12.3,44400.0,11.8972,12.0539,11.8972,12.0441,44400.0
2009-01-23 12:30:00,12.3,12.45,12.26,12.36,115500.0,12.0441,12.191,12.0049,12.1029,115500.0
2009-01-23 13:00:00,12.35,12.48,12.33,12.39,103700.0,12.0931,12.2204,12.0735,12.1322,103700.0
2009-01-23 13:30:00,12.38,12.64,12.35,12.63,211000.0,12.1224,12.377,12.0931,12.3672,211000.0
2009-01-23 14:00:00,12.63,12.7,12.56,12.56,154400.0,12.3672,12.4358,12.2987,12.2987,154400.0
2009-01-23 14:30:00,12.57,12.58,12.41,12.58,144500.0,12.3085,12.3183,12.1518,12.3183,144500.0
2009-01-23 15:00:00,12.57,12.65,12.49,12.6,156200.0,12.3085,12.3868,12.2302,12.3379,156200.0
2009-01-23 15:30:00,12.61,12.7,12.54,12.67,173100.0,12.3477,12.4358,12.2791,12.4064,173100.0
2009-01-26 09:30:00,12.82,13.52,12.62,13.22,249400.0,12.5533,13.2387,12.3575,12.945,249400.0
2009-01-26 10:00:00,13.22,13.59,13.17,13.51,104800.0,12.945,13.3073,12.896,13.2289,104800.0
2009-01-26 10:30:00,13.52,13.65,13.48,13.61,65800.0,13.2387,13.366,13.1996,13.3269,65800.0
2009-01-26 11:00:00,13.61,13.68,13.39,13.41,196700.0,13.3269,13.3954,13.1114,13.131,196700.0
2009-01-26 11:30:00,13.41,13.43,13.07,13.08,54100.0,13.131,13.1506,12.7981,12.8079,54100.0
2009-01-26 12:00:00,13.09,13.1,12.92,13.0,50000.0,12.8177,12.8275,12.6512,12.7296,50000.0
2009-01-26 12:30:00,13.01,13.04,12.83,13.0,103400.0,12.7393,12.7687,12.5631,12.7296,103400.0
2009-01-26 13:00:00,13.02,13.26,12.93,13.25,141300.0,12.7491,12.9841,12.661,12.9743,141300.0
2009-01-26 13:30:00,13.24,13.24,13.04,13.06,28700.0,12.9646,12.9646,12.7687,12.7883,28700.0
2009-01-26 14:00:00,13.05,13.09,12.87,12.89,165900.0,12.7785,12.8177,12.6023,12.6218,165900.0
2009-01-26 14:30:00,12.89,13.0,12.84,12.99,105000.0,12.6218,12.7296,12.5729,12.7198,105000.0
2009-01-26 15:00:00,13.0,13.28,13.0,13.19,79400.0,12.7296,13.0037,12.7296,12.9156,79400.0
2009-01-26 15:30:00,13.2,13.3,13.13,13.17,156700.0,12.9254,13.0233,12.8568,12.896,156700.0
2009-01-27 09:30:00,13.14,13.41,13.0,13.28,87800.0,12.8666,13.131,12.7296,13.0037,87800.0
2009-01-27 10:00:00,13.24,13.28,13.05,13.12,78100.0,12.9646,13.0037,12.7785,12.8471,78100.0
2009-01-27 10:30:00,13.07,13.33,13.05,13.33,73700.0,12.7981,13.0527,12.7785,13.0527,73700.0
2009-01-27 11:00:00,13.28,13.34,13.21,13.24,48500.0,13.0037,13.0625,12.9352,12.9646,48500.0
2009-01-27 11:30:00,13.25,13.26,13.0,13.04,92500.0,12.9743,12.9841,12.7296,12.7687,92500.0
2009-01-27 12:00:00,13.0,13.29,13.0,13.28,212500.0,12.7296,13.0135,12.7296,13.0037,212500.0
2009-01-27 12:30:00,13.25,13.37,13.25,13.31,64200.0,12.9743,13.0919,12.9743,13.0331,64200.0
2009-01-27 13:00:00,13.29,13.3,13.15,13.18,44700.0,13.0135,13.0233,12.8764,12.9058,44700.0
2009-01-27 13:30:00,13.16,13.25,13.11,13.22,153600.0,12.8862,12.9743,12.8373,12.945,153600.0
2009-01-27 14:00:00,13.21,13.35,13.17,13.21,216700.0,12.9352,13.0723,12.896,12.9352,216700.0
2009-01-27 14:30:00,13.19,13.35,13.18,13.19,117000.0,12.9156,13.0723,12.9058,12.9156,117000.0
2009-01-27 15:00:00,13.19,13.35,13.01,13.3,161200.0,12.9156,13.0723,12.7393,13.0233,161200.0
2009-01-27 15:30:00,13.29,13.4,13.21,13.3,166900.0,13.0135,13.1212,12.9352,13.0233,166900.0
2009-01-28 09:30:00,13.63,13.98,13.55,13.77,130900.0,13.3464,13.6892,13.2681,13.4835,130900.0
2009-01-28 10:00:00,13.76,14.25,13.76,14.23,180700.0,13.4737,13.9535,13.4737,13.934,180700.0
2009-01-28 10:30:00,14.23,14.45,14.2,14.37,171700.0,13.934,14.1494,13.9046,14.071,171700.0
2009-01-28 11:00:00,14.37,14.41,14.04,14.04,272900.0,14.071,14.1102,13.7479,13.7479,272900.0
2009-01-28 11:30:00,14.06,14.06,13.96,14.01,138200.0,13.7675,13.7675,13.6696,13.7185,138200.0
2009-01-28 12:00:00,14.01,14.11,14.0,14.11,70800.0,13.7185,13.8165,13.7087,13.8165,70800.0
2009-01-28 12:30:00,14.11,14.19,14.08,14.15,34300.0,13.8165,13.8948,13.7871,13.8556,34300.0
2009-01-28 13:00:00,14.15,14.22,14.11,14.15,120800.0,13.8556,13.9242,13.8165,13.8556,120800.0
2009-01-28 13:30:00,14.18,14.21,14.1,14.16,153700.0,13.885,13.9144,13.8067,13.8654,153700.0
2009-01-28 14:00:00,14.15,14.23,14.09,14.16,162300.0,13.8556,13.934,13.7969,13.8654,162300.0
2009-01-28 14:30:00,14.17,14.3,14.11,14.29,129700.0,13.8752,14.0025,13.8165,13.9927,129700.0
2009-01-28 15:00:00,14.28,14.29,14.13,14.17,187000.0,13.9829,13.9927,13.836,13.8752,187000.0
2009-01-28 15:30:00,14.18,14.27,14.11,14.24,175700.0,13.885,13.9731,13.8165,13.9438,175700.0
2009-01-29 09:30:00,14.13,14.16,13.55,13.78,98400.0,13.836,13.8654,13.2681,13.4933,98400.0
2009-01-29 10:00:00,13.77,13.97,13.71,13.95,59000.0,13.4835,13.6794,13.4248,13.6598,59000.0
2009-01-29 10:30:00,13.93,13.93,13.78,13.87,48900.0,13.6402,13.6402,13.4933,13.5815,48900.0
2009-01-29 11:00:00,13.87,13.94,13.77,13.9,31300.0,13.5815,13.65,13.4835,13.6108,31300.0
2009-01-29 11:30:00,13.9,13.94,13.88,13.92,35600.0,13.6108,13.65,13.5912,13.6304,35600.0
2009-01-29 12:00:00,13.92,13.92,13.76,13.79,36200.0,13.6304,13.6304,13.4737,13.5031,36200.0
2009-01-29 12:30:00,13.81,13.85,13.74,13.76,88200.0,13.5227,13.5619,13.4542,13.4737,88200.0
2009-01-29 13:00:00,13.76,13.87,13.74,13.85,84600.0,13.4737,13.5815,13.4542,13.5619,84600.0
2009-01-29 13:30:00,13.86,14.01,13.84,13.91,103700.0,13.5717,13.7185,13.5521,13.6206,103700.0
2009-01-29 14:00:00,13.92,14.02,13.83,14.0,185600.0,13.6304,13.7283,13.5423,13.7087,185600.0
2009-01-29 14:30:00,14.0,14.06,13.95,14.02,308700.0,13.7087,13.7675,13.6598,13.7283,308700.0
2009-01-29 15:00:00,14.01,14.09,13.97,14.01,420600.0,13.7185,13.7969,13.6794,13.7185,420600.0
2009-01-29 15:30:00,14.0,14.03,13.9,14.0,549300.0,13.7087,13.7381,13.6108,13.7087,549300.0
2009-01-30 09:30:00,13.94,13.94,13.48,13.61,180000.0,13.65,13.65,13.1996,13.3269,180000.0
2009-01-30 10:00:00,13.61,13.81,13.53,13.65,157500.0,13.3269,13.5227,13.2485,13.366,157500.0
2009-01-30 10:30:00,13.66,13.82,13.61,13.61,738700.0,13.3758,13.5325,13.3269,13.3269,738700.0
2009-01-30 11:00:00,13.62,13.66,13.41,13.46,144400.0,13.3367,13.3758,13.131,13.18,144400.0
2009-01-30 11:30:00,13.45,13.58,13.45,13.53,341300.0,13.1702,13.2975,13.1702,13.2485,341300.0
2009-01-30 12:00:00,13.53,13.71,13.5,13.68,59200.0,13.2485,13.4248,13.2191,13.3954,59200.0
2009-01-30 12:30:00,13.69,13.69,13.62,13.68,27400.0,13.4052,13.4052,13.3367,13.3954,27400.0
2009-01-30 13:00:00,13.68,13.73,13.58,13.59,59200.0,13.3954,13.4444,13.2975,13.3073,59200.0
2009-01-30 13:30:00,13.57,13.57,13.43,13.5,322200.0,13.2877,13.2877,13.1506,13.2191,322200.0
2009-01-30 14:00:00,13.48,13.62,13.46,13.59,354000.0,13.1996,13.3367,13.18,13.3073,354000.0
2009-01-30 14:30:00,13.59,13.6,13.5,13.52,65400.0,13.3073,13.3171,13.2191,13.2387,65400.0
2009-01-30 15:00:00,13.51,13.6,13.5,13.5,123800.0,13.2289,13.3171,13.2191,13.2191,123800.0
2009-01-30 15:30:00,13.51,13.67,13.48,13.64,172100.0,13.2289,13.3856,13.1996,13.3562,172100.0
2009-02-02 09:30:00,13.5,13.77,13.23,13.5,135400.0,13.2191,13.4835,12.9548,13.2191,135400.0
2009-02-02 10:00:00,13.49,13.75,13.47,13.59,96900.0,13.2094,13.4639,13.1898,13.3073,96900.0
2009-02-02 10:30:00,13.62,13.65,13.51,13.6,41300.0,13.3367,13.366,13.2289,13.3171,41300.0
2009-02-02 11:00:00,13.58,13.6,13.44,13.45,30500.0,13.2975,13.3171,13.1604,13.1702,30500.0
2009-02-02 11:30:00,13.46,13.68,13.45,13.67,110200.0,13.18,13.3954,13.1702,13.3856,110200.0
2009-02-02 12:00:00,13.67,13.78,13.49,13.52,140100.0,13.3856,13.4933,13.2094,13.2387,140100.0
2009-02-02 12:30:00,13.53,13.66,13.46,13.46,70300.0,13.2485,13.3758,13.18,13.18,70300.0
2009-02-02 13:00:00,13.46,13.47,13.08,13.08,112800.0,13.18,13.1898,12.8079,12.8079,112800.0
2009-02-02 13:30:00,13.09,13.16,12.95,12.99,85200.0,12.8177,12.8862,12.6806,12.7198,85200.0
2009-02-02 14:00:00,12.99,13.11,12.93,13.09,67100.0,12.7198,12.8373,12.661,12.8177,67100.0
2009-02-02 14:30:00,13.1,13.16,13.07,13.09,58400.0,12.8275,12.8862,12.7981,12.8177,58400.0
2009-02-02 15:00:00,13.1,13.24,13.1,13.24,101400.0,12.8275,12.9646,12.8275,12.9646,101400.0
2009-02-02 15:30:00,13.24,13.3,13.18,13.25,184300.0,12.9646,13.0233,12.9058,12.9743,184300.0
2009-02-03 09:30:00,13.28,13.55,13.14,13.18,111900.0,13.0037,13.2681,12.8666,12.9058,111900.0
2009-02-03 10:00:00,13.18,13.23,12.98,13.03,79900.0,12.9058,12.9548,12.71,12.7589,79900.0
2009-02-03 10:30:00,13.03,13.17,13.01,13.17,71300.0,12.7589,12.896,12.7393,12.896,71300.0
2009-02-03 11:00:00,13.17,13.22,13.13,13.19,57600.0,12.896,12.945,12.8568,12.9156,57600.0
2009-02-03 11:30:00,13.21,13.23,13.14,13.19,43500.0,12.9352,12.9548,12.8666,12.9156,43500.0
2009-02-03 12:00:00,13.19,13.25,13.19,13.25,78100.0,12.9156,12.9743,12.9156,12.9743,78100.0
2009-02-03 12:30:00,13.24,13.26,13.19,13.19,71300.0,12.9646,12.9841,12.9156,12.9156,71300.0
2009-02-03 13:00:00,13.18,13.21,13.16,13.18,53200.0,12.9058,12.9352,12.8862,12.9058,53200.0
2009-02-03 13:30:00,13.17,13.25,13.17,13.24,89300.0,12.896,12.9743,12.896,12.9646,89300.0
2009-02-03 14:00:00,13.24,13.36,13.23,13.27,157900.0,12.9646,13.0821,12.9548,12.9939,157900.0
2009-02-03 14:30:00,13.28,13.4,13.28,13.34,126200.0,13.0037,13.1212,13.0037,13.0625,126200.0
2009-02-03 15:00:00,13.34,13.59,13.34,13.55,163900.0,13.0625,13.3073,13.0625,13.2681,163900.0
2009-02-03 15:30:00,13.53,13.55,13.34,13.44,182400.0,13.2485,13.2681,13.0625,13.1604,182400.0
2009-02-04 09:30:00,13.5,13.95,13.38,13.79,134600.0,13.2191,13.6598,13.1016,13.5031,134600.0
2009-02-04 10:00:00,13.8,13.99,13.77,13.9,274500.0,13.5129,13.699,13.4835,13.6108,274500.0
2009-02-04 10:30:00,13.88,13.92,13.7,13.72,95200.0,13.5912,13.6304,13.415,13.4346,95200.0
2009-02-04 11:00:00,13.71,13.71,13.48,13.53,105700.0,13.4248,13.4248,13.1996,13.2485,105700.0
2009-02-04 11:30:00,13.53,13.55,13.43,13.5,26400.0,13.2485,13.2681,13.1506,13.2191,26400.0
2009-02-04 12:00:00,13.51,13.54,13.27,13.32,66500.0,13.2289,13.2583,12.9939,13.0429,66500.0
2009-02-04 12:30:00,13.33,13.45,13.31,13.34,35600.0,13.0527,13.1702,13.0331,13.0625,35600.0
2009-02-04 13:00:00,13.34,13.46,13.3,13.44,50000.0,13.0625,13.18,13.0233,13.1604,50000.0
2009-02-04 13:30:00,13.44,13.45,13.15,13.37,122500.0,13.1604,13.1702,12.8764,13.0919,122500.0
2009-02-04 14:00:00,13.38,13.42,13.27,13.42,94000.0,13.1016,13.1408,12.9939,13.1408,94000.0
2009-02-04 14:30:00,13.41,13.52,13.33,13.49,86900.0,13.131,13.2387,13.0527,13.2094,86900.0
2009-02-04 15:00:00,13.48,13.6,13.41,13.44,207600.0,13.1996,13.3171,13.131,13.1604,207600.0
2009-02-04 15:30:00,13.45,13.56,13.39,13.5,158000.0,13.1702,13.2779,13.1114,13.2191,158000.0
2009-02-05 09:30:00,14.53,14.53,12.18,12.3,262500.0,14.2277,14.2277,11.9266,12.0441,262500.0
2009-02-05 10:00:00,12.3,12.34,12.13,12.26,152000.0,12.0441,12.0833,11.8776,12.0049,152000.0
2009-02-05 10:30:00,12.27,12.45,12.2,12.34,119400.0,12.0147,12.191,11.9462,12.0833,119400.0
2009-02-05 11:00:00,12.33,12.5,12.25,12.26,99400.0,12.0735,12.24,11.9952,12.0049,99400.0
2009-02-05 11:30:00,12.27,12.64,12.22,12.61,89900.0,12.0147,12.377,11.9658,12.3477,89900.0
2009-02-05 12:00:00,12.63,12.76,12.59,12.59,73500.0,12.3672,12.4945,12.3281,12.3281,73500.0
2009-02-05 12:30:00,12.59,12.73,12.55,12.73,60600.0,12.3281,12.4652,12.2889,12.4652,60600.0
2009-02-05 13:00:00,12.73,12.9,12.72,12.9,100500.0,12.4652,12.6316,12.4554,12.6316,100500.0
2009-02-05 13:30:00,12.92,13.05,12.87,12.89,88000.0,12.6512,12.7785,12.6023,12.6218,88000.0
2009-02-05 14:00:00,12.9,13.04,12.88,12.95,120700.0,12.6316,12.7687,12.612,12.6806,120700.0
2009-02-05 14:30:00,12.97,13.02,12.8,12.84,138200.0,12.7002,12.7491,12.5337,12.5729,138200.0
2009-02-05 15:00:00,12.86,12.94,12.81,12.92,266500.0,12.5925,12.6708,12.5435,12.6512,266500.0
2009-02-05 15:30:00,12.92,13.05,12.8,12.93,362400.0,12.6512,12.7785,12.5337,12.661,362400.0
2009-02-06 09:30:00,12.73,13.18,12.55,13.02,134200.0,12.4652,12.9058,12.2889,12.7491,134200.0
2009-02-06 10:00:00,13.0,13.1,12.92,13.1,44200.0,12.7296,12.8275,12.6512,12.8275,44200.0
2009-02-06 10:30:00,13.1,13.12,12.98,13.02,30900.0,12.8275,12.8471,12.71,12.7491,30900.0
2009-02-06 11:00:00,13.02,13.1,12.93,13.02,72900.0,12.7491,12.8275,12.661,12.7491,72900.0
2009-02-06 11:30:00,13.0,13.07,12.96,13.02,107300.0,12.7296,12.7981,12.6904,12.7491,107300.0
2009-02-06 12:00:00,13.01,13.03,12.87,12.87,135700.0,12.7393,12.7589,12.6023,12.6023,135700.0
2009-02-06 12:30:00,12.88,13.0,12.88,12.93,129700.0,12.612,12.7296,12.612,12.661,129700.0
2009-02-06 13:00:00,12.93,13.05,12.91,13.0,130800.0,12.661,12.7785,12.6414,12.7296,130800.0
2009-02-06 13:30:00,12.99,13.11,12.98,13.11,154200.0,12.7198,12.8373,12.71,12.8373,154200.0
2009-02-06 14:00:00,13.11,13.11,12.98,13.03,141600.0,12.8373,12.8373,12.71,12.7589,141600.0
2009-02-06 14:30:00,13.04,13.06,12.98,13.0,171100.0,12.7687,12.7883,12.71,12.7296,171100.0
2009-02-06 15:00:00,13.0,13.08,12.95,13.05,260600.0,12.7296,12.8079,12.6806,12.7785,260600.0
2009-02-06 15:30:00,13.05,13.14,13.02,13.08,198500.0,12.7785,12.8666,12.7491,12.8079,198500.0
2009-02-09 09:30:00,13.17,13.32,13.01,13.07,75300.0,12.896,13.0429,12.7393,12.7981,75300.0
2009-02-09 10:00:00,13.07,13.08,12.91,13.01,84300.0,12.7981,12.8079,12.6414,12.7393,84300.0
2009-02-09 10:30:00,13.02,13.29,13.02,13.23,76700.0,12.7491,13.0135,12.7491,12.9548,76700.0
2009-02-09 11:00:00,13.22,13.22,13.08,13.11,59500.0,12.945,12.945,12.8079,12.8373,59500.0
2009-02-09 11:30:00,13.1,13.19,13.09,13.17,73500.0,12.8275,12.9156,12.8177,12.896,73500.0
2009-02-09 12:00:00,13.17,13.19,13.1,13.11,103400.0,12.896,12.9156,12.8275,12.8373,103400.0
2009-02-09 12:30:00,13.11,13.15,13.1,13.13,25500.0,12.8373,12.8764,12.8275,12.8568,25500.0
2009-02-09 13:00:00,13.12,13.14,13.08,13.12,67600.0,12.8471,12.8666,12.8079,12.8471,67600.0
2009-02-09 13:30:00,13.12,13.13,13.0,13.13,127600.0,12.8471,12.8568,12.7296,12.8568,127600.0
2009-02-09 14:00:00,13.12,13.19,13.07,13.09,75600.0,12.8471,12.9156,12.7981,12.8177,75600.0
2009-02-09 14:30:00,13.1,13.14,13.04,13.06,44700.0,12.8275,12.8666,12.7687,12.7883,44700.0
2009-02-09 15:00:00,13.07,13.19,13.05,13.13,99200.0,12.7981,12.9156,12.7785,12.8568,99200.0
2009-02-09 15:30:00,13.14,13.19,13.1,13.15,139600.0,12.8666,12.9156,12.8275,12.8764,139600.0
2009-02-10 09:30:00,13.11,13.31,13.01,13.16,46500.0,12.8373,13.0331,12.7393,12.8862,46500.0
2009-02-10 10:00:00,13.16,13.24,12.88,12.97,88000.0,12.8862,12.9646,12.612,12.7002,88000.0
2009-02-10 10:30:00,12.96,13.0,12.9,12.95,57600.0,12.6904,12.7296,12.6316,12.6806,57600.0
2009-02-10 11:00:00,12.95,13.03,12.69,12.93,163700.0,12.6806,12.7589,12.426,12.661,163700.0
2009-02-10 11:30:00,12.91,12.91,12.51,12.68,156300.0,12.6414,12.6414,12.2497,12.4162,156300.0
2009-02-10 12:00:00,12.7,12.94,12.68,12.94,95200.0,12.4358,12.6708,12.4162,12.6708,95200.0
2009-02-10 12:30:00,12.93,13.12,12.87,13.05,70200.0,12.661,12.8471,12.6023,12.7785,70200.0
2009-02-10 13:00:00,13.04,13.05,12.79,12.93,146500.0,12.7687,12.7785,12.5239,12.661,146500.0
2009-02-10 13:30:00,12.93,12.98,12.83,12.85,63200.0,12.661,12.71,12.5631,12.5827,63200.0
2009-02-10 14:00:00,12.82,12.93,12.71,12.74,68600.0,12.5533,12.661,12.4456,12.475,68600.0
2009-02-10 14:30:00,12.72,12.76,12.59,12.6,96800.0,12.4554,12.4945,12.3281,12.3379,96800.0
2009-02-10 15:00:00,12.61,12.8,12.59,12.8,169100.0,12.3477,12.5337,12.3281,12.5337,169100.0
2009-02-10 15:30:00,12.79,12.95,12.73,12.83,311900.0,12.5239,12.6806,12.4652,12.5631,311900.0
2009-02-11 09:30:00,12.42,12.64,11.95,12.55,148500.0,12.1616,12.377,11.7014,12.2889,148500.0
2009-02-11 10:00:00,12.54,12.65,12.49,12.54,134500.0,12.2791,12.3868,12.2302,12.2791,134500.0
2009-02-11 10:30:00,12.54,12.57,12.32,12.47,80200.0,12.2791,12.3085,12.0637,12.2106,80200.0
2009-02-11 11:00:00,12.47,12.55,12.36,12.54,129800.0,12.2106,12.2889,12.1029,12.2791,129800.0
2009-02-11 11:30:00,12.54,12.57,12.35,12.52,97800.0,12.2791,12.3085,12.0931,12.2595,97800.0
2009-02-11 12:00:00,12.52,12.59,12.49,12.57,69700.0,12.2595,12.3281,12.2302,12.3085,69700.0
2009-02-11 12:30:00,12.56,12.64,12.49,12.5,76700.0,12.2987,12.377,12.2302,12.24,76700.0
2009-02-11 13:00:00,12.5,12.56,12.44,12.51,75400.0,12.24,12.2987,12.1812,12.2497,75400.0
2009-02-11 13:30:00,12.5,12.5,12.19,12.23,62300.0,12.24,12.24,11.9364,11.9756,62300.0
2009-02-11 14:00:00,12.23,12.52,12.2,12.48,192100.0,11.9756,12.2595,11.9462,12.2204,192100.0
2009-02-11 14:30:00,12.48,12.64,12.43,12.63,97200.0,12.2204,12.377,12.1714,12.3672,97200.0
2009-02-11 15:00:00,12.63,12.67,12.56,12.61,136200.0,12.3672,12.4064,12.2987,12.3477,136200.0
2009-02-11 15:30:00,12.61,12.64,12.45,12.53,168800.0,12.3477,12.377,12.191,12.2693,168800.0
2009-02-12 09:30:00,12.76,12.89,12.55,12.62,172300.0,12.4945,12.6218,12.2889,12.3575,172300.0
2009-02-12 10:00:00,12.6,12.75,12.53,12.73,75500.0,12.3379,12.4848,12.2693,12.4652,75500.0
2009-02-12 10:30:00,12.73,12.89,12.68,12.8,76200.0,12.4652,12.6218,12.4162,12.5337,76200.0
2009-02-12 11:00:00,12.77,12.82,12.58,12.8,76200.0,12.5043,12.5533,12.3183,12.5337,76200.0
2009-02-12 11:30:00,12.77,12.88,12.75,12.77,32900.0,12.5043,12.612,12.4848,12.5043,32900.0
2009-02-12 12:00:00,12.75,12.85,12.72,12.84,15400.0,12.4848,12.5827,12.4554,12.5729,15400.0
2009-02-12 12:30:00,12.82,12.83,12.73,12.74,16600.0,12.5533,12.5631,12.4652,12.475,16600.0
2009-02-12 13:00:00,12.73,12.79,12.68,12.73,49400.0,12.4652,12.5239,12.4162,12.4652,49400.0
2009-02-12 13:30:00,12.74,12.79,12.69,12.79,64100.0,12.475,12.5239,12.426,12.5239,64100.0
2009-02-12 14:00:00,12.79,12.8,12.68,12.69,52100.0,12.5239,12.5337,12.4162,12.426,52100.0
2009-02-12 14:30:00,12.68,12.69,12.5,12.59,150900.0,12.4162,12.426,12.24,12.3281,150900.0
2009-02-12 15:00:00,12.58,12.98,12.55,12.96,158000.0,12.3183,12.71,12.2889,12.6904,158000.0
2009-02-12 15:30:00,12.96,13.11,12.85,13.06,193200.0,12.6904,12.8373,12.5827,12.7883,193200.0
2009-02-13 09:30:00,13.17,13.3,12.96,13.24,74800.0,12.896,13.0233,12.6904,12.9646,74800.0
2009-02-13 10:00:00,13.27,13.43,13.19,13.43,43500.0,12.9939,13.1506,12.9156,13.1506,43500.0
2009-02-13 10:30:00,13.43,13.49,13.33,13.48,43500.0,13.1506,13.2094,13.0527,13.1996,43500.0
2009-02-13 11:00:00,13.47,13.47,13.18,13.26,28900.0,13.1898,13.1898,12.9058,12.9841,28900.0
2009-02-13 11:30:00,13.27,13.35,13.18,13.22,34600.0,12.9939,13.0723,12.9058,12.945,34600.0
2009-02-13 12:00:00,13.21,13.23,13.1,13.17,32100.0,12.9352,12.9548,12.8275,12.896,32100.0
2009-02-13 12:30:00,13.16,13.18,12.98,13.02,27200.0,12.8862,12.9058,12.71,12.7491,27200.0
2009-02-13 13:00:00,13.0,13.14,13.0,13.13,18000.0,12.7296,12.8666,12.7296,12.8568,18000.0
2009-02-13 13:30:00,13.14,13.29,13.1,13.25,23300.0,12.8666,13.0135,12.8275,12.9743,23300.0
2009-02-13 14:00:00,13.25,13.32,13.15,13.28,50200.0,12.9743,13.0429,12.8764,13.0037,50200.0
2009-02-13 14:30:00,13.27,13.37,13.18,13.31,49700.0,12.9939,13.0919,12.9058,13.0331,49700.0
2009-02-13 15:00:00,13.31,13.34,13.16,13.26,60700.0,13.0331,13.0625,12.8862,12.9841,60700.0
2009-02-13 15:30:00,13.27,13.34,13.19,13.2,102800.0,12.9939,13.0625,12.9156,12.9254,102800.0
2009-02-17 09:30:00,12.75,13.47,12.57,12.78,109800.0,12.4848,13.1898,12.3085,12.5141,109800.0
2009-02-17 10:00:00,12.76,12.96,12.73,12.91,57900.0,12.4945,12.6904,12.4652,12.6414,57900.0
2009-02-17 10:30:00,12.91,13.0,12.85,12.91,79500.0,12.6414,12.7296,12.5827,12.6414,79500.0
2009-02-17 11:00:00,12.9,12.91,12.77,12.78,44700.0,12.6316,12.6414,12.5043,12.5141,44700.0
2009-02-17 11:30:00,12.8,12.87,12.75,12.83,42500.0,12.5337,12.6023,12.4848,12.5631,42500.0
2009-02-17 12:00:00,12.82,12.89,12.75,12.82,20100.0,12.5533,12.6218,12.4848,12.5533,20100.0
2009-02-17 12:30:00,12.83,12.89,12.78,12.86,78100.0,12.5631,12.6218,12.5141,12.5925,78100.0
2009-02-17 13:00:00,12.87,12.88,12.71,12.73,74200.0,12.6023,12.612,12.4456,12.4652,74200.0
2009-02-17 13:30:00,12.74,12.93,12.73,12.81,50900.0,12.475,12.661,12.4652,12.5435,50900.0
2009-02-17 14:00:00,12.81,12.9,12.59,12.6,109100.0,12.5435,12.6316,12.3281,12.3379,109100.0
2009-02-17 14:30:00,12.6,12.73,12.48,12.49,160700.0,12.3379,12.4652,12.2204,12.2302,160700.0
2009-02-17 15:00:00,12.5,12.64,12.45,12.59,180900.0,12.24,12.377,12.191,12.3281,180900.0
2009-02-17 15:30:00,12.6,12.76,12.58,12.61,282800.0,12.3379,12.4945,12.3183,12.3477,282800.0
2009-02-18 09:30:00,12.73,12.9,12.55,12.59,66300.0,12.4652,12.6316,12.2889,12.3281,66300.0
2009-02-18 10:00:00,12.59,12.59,12.35,12.51,45800.0,12.3281,12.3281,12.0931,12.2497,45800.0
2009-02-18 10:30:00,12.52,12.59,12.36,12.47,62100.0,12.2595,12.3281,12.1029,12.2106,62100.0
2009-02-18 11:00:00,12.46,12.62,12.42,12.53,55600.0,12.2008,12.3575,12.1616,12.2693,55600.0
2009-02-18 11:30:00,12.52,12.58,12.43,12.46,47300.0,12.2595,12.3183,12.1714,12.2008,47300.0
2009-02-18 12:00:00,12.45,12.49,12.39,12.42,37400.0,12.191,12.2302,12.1322,12.1616,37400.0
2009-02-18 12:30:00,12.42,12.42,12.25,12.36,32900.0,12.1616,12.1616,11.9952,12.1029,32900.0
2009-02-18 13:00:00,12.35,12.4,12.24,12.3,44300.0,12.0931,12.142,11.9854,12.0441,44300.0
2009-02-18 13:30:00,12.31,12.31,12.19,12.19,31100.0,12.0539,12.0539,11.9364,11.9364,31100.0
2009-02-18 14:00:00,12.2,12.28,12.12,12.2,56900.0,11.9462,12.0245,11.8679,11.9462,56900.0
2009-02-18 14:30:00,12.19,12.24,12.1,12.24,66700.0,11.9364,11.9854,11.8483,11.9854,66700.0
2009-02-18 15:00:00,12.26,12.3,12.13,12.16,85000.0,12.0049,12.0441,11.8776,11.907,85000.0
2009-02-18 15:30:00,12.16,12.21,12.1,12.15,152400.0,11.907,11.956,11.8483,11.8972,152400.0
2009-02-19 09:30:00,12.16,12.39,12.16,12.24,55800.0,11.907,12.1322,11.907,11.9854,55800.0
2009-02-19 10:00:00,12.22,12.29,12.14,12.14,47900.0,11.9658,12.0343,11.8874,11.8874,47900.0
2009-02-19 10:30:00,12.16,12.25,12.11,12.18,58400.0,11.907,11.9952,11.8581,11.9266,58400.0
2009-02-19 11:00:00,12.18,12.29,12.16,12.21,48300.0,11.9266,12.0343,11.907,11.956,48300.0
2009-02-19 11:30:00,12.24,12.25,12.08,12.12,47500.0,11.9854,11.9952,11.8287,11.8679,47500.0
2009-02-19 12:00:00,12.12,12.21,12.1,12.18,26300.0,11.8679,11.956,11.8483,11.9266,26300.0
2009-02-19 12:30:00,12.19,12.31,12.19,12.29,31800.0,11.9364,12.0539,11.9364,12.0343,31800.0
2009-02-19 13:00:00,12.3,12.4,12.26,12.4,27900.0,12.0441,12.142,12.0049,12.142,27900.0
2009-02-19 13:30:00,12.4,12.4,12.23,12.23,47300.0,12.142,12.142,11.9756,11.9756,47300.0
2009-02-19 14:00:00,12.22,12.3,12.15,12.25,138900.0,11.9658,12.0441,11.8972,11.9952,138900.0
2009-02-19 14:30:00,12.25,12.25,12.17,12.2,68600.0,11.9952,11.9952,11.9168,11.9462,68600.0
2009-02-19 15:00:00,12.19,12.32,12.14,12.27,109300.0,11.9364,12.0637,11.8874,12.0147,109300.0
2009-02-19 15:30:00,12.27,12.31,12.18,12.23,143000.0,12.0147,12.0539,11.9266,11.9756,143000.0
2009-02-20 09:30:00,11.92,12.09,11.71,11.94,91400.0,11.672,11.8385,11.4664,11.6916,91400.0
2009-02-20 10:00:00,11.95,12.04,11.73,11.78,116200.0,11.7014,11.7895,11.486,11.5349,116200.0
2009-02-20 10:30:00,11.8,11.8,11.59,11.62,47900.0,11.5545,11.5545,11.3489,11.3783,47900.0
2009-02-20 11:00:00,11.63,11.64,11.44,11.46,58100.0,11.3881,11.3978,11.202,11.2216,58100.0
2009-02-20 11:30:00,11.44,11.46,11.3,11.31,44900.0,11.202,11.2216,11.0649,11.0747,44900.0
2009-02-20 12:00:00,11.3,11.4,11.3,11.34,36800.0,11.0649,11.1628,11.0649,11.1041,36800.0
2009-02-20 12:30:00,11.33,11.34,11.01,11.04,115200.0,11.0943,11.1041,10.781,10.8103,115200.0
2009-02-20 13:00:00,11.02,11.28,10.98,11.25,168400.0,10.7907,11.0453,10.7516,11.016,168400.0
2009-02-20 13:30:00,11.25,11.35,11.22,11.32,38200.0,11.016,11.1139,10.9866,11.0845,38200.0
2009-02-20 14:00:00,11.29,11.5,11.24,11.38,48200.0,11.0551,11.2608,11.0062,11.1433,48200.0
2009-02-20 14:30:00,11.35,11.62,11.35,11.51,69400.0,11.1139,11.3783,11.1139,11.2705,69400.0
2009-02-20 15:00:00,11.51,11.56,11.4,11.42,63800.0,11.2705,11.3195,11.1628,11.1824,63800.0
2009-02-20 15:30:00,11.42,11.46,11.29,11.43,158700.0,11.1824,11.2216,11.0551,11.1922,158700.0
2009-02-23 09:30:00,11.67,11.7,11.36,11.37,42100.0,11.4272,11.4566,11.1237,11.1335,42100.0
2009-02-23 10:00:00,11.36,11.48,11.27,11.45,82500.0,11.1237,11.2412,11.0355,11.2118,82500.0
2009-02-23 10:30:00,11.45,11.58,11.38,11.42,71100.0,11.2118,11.3391,11.1433,11.1824,71100.0
2009-02-23 11:00:00,11.42,11.45,11.3,11.33,54000.0,11.1824,11.2118,11.0649,11.0943,54000.0
2009-02-23 11:30:00,11.33,11.33,11.25,11.28,28100.0,11.0943,11.0943,11.016,11.0453,28100.0
2009-02-23 12:00:00,11.28,11.29,11.21,11.27,31400.0,11.0453,11.0551,10.9768,11.0355,31400.0
2009-02-23 12:30:00,11.29,11.29,11.18,11.19,26500.0,11.0551,11.0551,10.9474,10.9572,26500.0
2009-02-23 13:00:00,11.19,11.22,11.16,11.16,51500.0,10.9572,10.9866,10.9278,10.9278,51500.0
2009-02-23 13:30:00,11.17,11.17,11.04,11.06,52400.0,10.9376,10.9376,10.8103,10.8299,52400.0
2009-02-23 14:00:00,11.05,11.23,11.02,11.2,47600.0,10.8201,10.9964,10.7907,10.967,47600.0
2009-02-23 14:30:00,11.2,11.22,10.86,10.87,83600.0,10.967,10.9866,10.6341,10.6439,83600.0
2009-02-23 15:00:00,10.86,10.93,10.76,10.85,123600.0,10.6341,10.7026,10.5362,10.6243,123600.0
2009-02-23 15:30:00,10.85,10.94,10.77,10.82,163300.0,10.6243,10.7124,10.5459,10.5949,163300.0
2009-02-24 09:30:00,10.83,10.93,10.26,10.8,131400.0,10.6047,10.7026,10.0466,10.5753,131400.0
2009-02-24 10:00:00,10.8,10.82,10.71,10.82,78300.0,10.5753,10.5949,10.4872,10.5949,78300.0
2009-02-24 10:30:00,10.83,11.12,10.83,11.03,47700.0,10.6047,10.8887,10.6047,10.8005,47700.0
2009-02-24 11:00:00,11.03,11.13,11.03,11.09,45400.0,10.8005,10.8985,10.8005,10.8593,45400.0
2009-02-24 11:30:00,11.1,11.14,11.01,11.09,44600.0,10.8691,10.9082,10.781,10.8593,44600.0
2009-02-24 12:00:00,11.09,11.12,10.98,10.99,50200.0,10.8593,10.8887,10.7516,10.7614,50200.0
2009-02-24 12:30:00,11.0,11.03,10.97,11.0,53200.0,10.7712,10.8005,10.7418,10.7712,53200.0
2009-02-24 13:00:00,11.0,11.14,10.93,11.14,58000.0,10.7712,10.9082,10.7026,10.9082,58000.0
2009-02-24 13:30:00,11.14,11.33,11.14,11.31,64000.0,10.9082,11.0943,10.9082,11.0747,64000.0
2009-02-24 14:00:00,11.32,11.5,11.31,11.5,51200.0,11.0845,11.2608,11.0747,11.2608,51200.0
2009-02-24 14:30:00,11.5,11.53,11.26,11.4,68900.0,11.2608,11.2901,11.0257,11.1628,68900.0
2009-02-24 15:00:00,11.4,11.78,11.4,11.61,201400.0,11.1628,11.5349,11.1628,11.3685,201400.0
2009-02-24 15:30:00,11.61,11.69,11.48,11.52,236300.0,11.3685,11.4468,11.2412,11.2803,236300.0
2009-02-25 09:30:00,11.57,11.58,11.11,11.12,38300.0,11.3293,11.3391,10.8789,10.8887,38300.0
2009-02-25 10:00:00,11.12,11.12,10.87,11.0,32500.0,10.8887,10.8887,10.6439,10.7712,32500.0
2009-02-25 10:30:00,11.02,11.03,10.84,10.92,18700.0,10.7907,10.8005,10.6145,10.6928,18700.0
2009-02-25 11:00:00,10.92,11.06,10.92,11.06,18500.0,10.6928,10.8299,10.6928,10.8299,18500.0
2009-02-25 11:30:00,11.06,11.21,11.04,11.04,26700.0,10.8299,10.9768,10.8103,10.8103,26700.0
2009-02-25 12:00:00,11.03,11.1,10.97,11.01,18500.0,10.8005,10.8691,10.7418,10.781,18500.0
2009-02-25 12:30:00,10.99,11.02,10.91,10.93,15100.0,10.7614,10.7907,10.683,10.7026,15100.0
2009-02-25 13:00:00,10.93,10.98,10.87,10.88,26000.0,10.7026,10.7516,10.6439,10.6537,26000.0
2009-02-25 13:30:00,10.87,11.0,10.87,10.94,55700.0,10.6439,10.7712,10.6439,10.7124,55700.0
2009-02-25 14:00:00,10.94,10.96,10.74,10.86,49400.0,10.7124,10.732,10.5166,10.6341,49400.0
2009-02-25 14:30:00,10.86,11.05,10.85,10.98,40500.0,10.6341,10.8201,10.6243,10.7516,40500.0
2009-02-25 15:00:00,10.96,11.26,10.96,11.19,49300.0,10.732,11.0257,10.732,10.9572,49300.0
2009-02-25 15:30:00,11.15,11.21,10.87,10.9,132600.0,10.918,10.9768,10.6439,10.6732,132600.0
2009-02-26 09:30:00,10.51,10.89,10.25,10.83,125500.0,10.2914,10.6634,10.0368,10.6047,125500.0
2009-02-26 10:00:00,10.84,10.89,10.6,10.64,118100.0,10.6145,10.6634,10.3795,10.4186,118100.0
2009-02-26 10:30:00,10.63,10.84,10.56,10.8,58100.0,10.4089,10.6145,10.3403,10.5753,58100.0
2009-02-26 11:00:00,10.8,10.81,10.69,10.75,45900.0,10.5753,10.5851,10.4676,10.5264,45900.0
2009-02-26 11:30:00,10.75,10.76,10.67,10.69,45100.0,10.5264,10.5362,10.448,10.4676,45100.0
2009-02-26 12:00:00,10.68,10.69,10.63,10.67,105200.0,10.4578,10.4676,10.4089,10.448,105200.0
2009-02-26 12:30:00,10.67,10.73,10.61,10.63,36900.0,10.448,10.5068,10.3893,10.4089,36900.0
2009-02-26 13:00:00,10.64,10.67,10.5,10.63,69900.0,10.4186,10.448,10.2816,10.4089,69900.0
2009-02-26 13:30:00,10.63,10.67,10.56,10.6,52100.0,10.4089,10.448,10.3403,10.3795,52100.0
2009-02-26 14:00:00,10.6,10.69,10.52,10.62,110700.0,10.3795,10.4676,10.3011,10.3991,110700.0
2009-02-26 14:30:00,10.61,10.62,10.42,10.47,196100.0,10.3893,10.3991,10.2032,10.2522,196100.0
2009-02-26 15:00:00,10.47,10.53,10.41,10.44,154200.0,10.2522,10.3109,10.1934,10.2228,154200.0
2009-02-26 15:30:00,10.45,10.54,10.41,10.45,138900.0,10.2326,10.3207,10.1934,10.2326,138900.0
2009-02-27 09:30:00,10.09,10.16,9.69,9.92,110800.0,9.8801,9.9486,9.4884,9.7136,110800.0
2009-02-27 10:00:00,9.94,10.22,9.94,10.07,44200.0,9.7332,10.0074,9.7332,9.8605,44200.0
2009-02-27 10:30:00,10.06,10.13,9.99,10.04,37500.0,9.8507,9.9193,9.7822,9.8311,37500.0
2009-02-27 11:00:00,10.06,10.09,9.95,10.0,32500.0,9.8507,9.8801,9.743,9.792,32500.0
2009-02-27 11:30:00,10.0,10.08,9.97,10.04,66200.0,9.792,9.8703,9.7626,9.8311,66200.0
2009-02-27 12:00:00,10.04,10.15,10.04,10.13,68400.0,9.8311,9.9388,9.8311,9.9193,68400.0
2009-02-27 12:30:00,10.13,10.16,10.09,10.14,41800.0,9.9193,9.9486,9.8801,9.929,41800.0
2009-02-27 13:00:00,10.15,10.23,10.07,10.2,52300.0,9.9388,10.0172,9.8605,9.9878,52300.0
2009-02-27 13:30:00,10.2,10.25,10.05,10.14,56700.0,9.9878,10.0368,9.8409,9.929,56700.0
2009-02-27 14:00:00,10.12,10.15,9.95,9.99,67400.0,9.9095,9.9388,9.743,9.7822,67400.0
2009-02-27 14:30:00,9.98,10.12,9.97,10.03,80000.0,9.7724,9.9095,9.7626,9.8213,80000.0
2009-02-27 15:00:00,10.03,10.03,9.82,9.94,114200.0,9.8213,9.8213,9.6157,9.7332,114200.0
2009-02-27 15:30:00,9.93,9.97,9.82,9.89,189400.0,9.7234,9.7626,9.6157,9.6843,189400.0
2009-03-02 09:30:00,9.74,9.74,9.36,9.38,49200.0,9.5374,9.5374,9.1653,9.1849,49200.0
2009-03-02 10:00:00,9.39,9.4,9.2,9.27,68400.0,9.1947,9.2044,9.0086,9.0771,68400.0
2009-03-02 10:30:00,9.26,9.26,9.09,9.13,49600.0,9.0674,9.0674,8.9009,8.9401,49600.0
2009-03-02 11:00:00,9.14,9.24,9.12,9.15,147500.0,8.9499,9.0478,8.9303,8.9596,147500.0
2009-03-02 11:30:00,9.14,9.14,8.89,8.9,40000.0,8.9499,8.9499,8.7051,8.7148,40000.0
2009-03-02 12:00:00,8.9,9.0,8.78,8.78,125500.0,8.7148,8.8128,8.5973,8.5973,125500.0
2009-03-02 12:30:00,8.78,8.82,8.69,8.75,86800.0,8.5973,8.6365,8.5092,8.568,86800.0
2009-03-02 13:00:00,8.76,8.85,8.76,8.84,59300.0,8.5778,8.6659,8.5778,8.6561,59300.0
2009-03-02 13:30:00,8.85,8.85,8.75,8.84,170900.0,8.6659,8.6659,8.568,8.6561,170900.0
2009-03-02 14:00:00,8.84,8.85,8.74,8.79,208100.0,8.6561,8.6659,8.5582,8.6071,208100.0
2009-03-02 14:30:00,8.8,8.88,8.76,8.8,133600.0,8.6169,8.6953,8.5778,8.6169,133600.0
2009-03-02 15:00:00,8.8,8.81,8.74,8.81,219300.0,8.6169,8.6267,8.5582,8.6267,219300.0
2009-03-02 15:30:00,8.8,8.82,8.68,8.7,437900.0,8.6169,8.6365,8.4994,8.519,437900.0
2009-03-03 09:30:00,8.71,9.2,8.71,9.07,159700.0,8.5288,9.0086,8.5288,8.8813,159700.0
2009-03-03 10:00:00,9.07,9.14,8.93,9.11,123100.0,8.8813,8.9499,8.7442,8.9205,123100.0
2009-03-03 10:30:00,9.1,9.1,8.97,8.97,39600.0,8.9107,8.9107,8.7834,8.7834,39600.0
2009-03-03 11:00:00,8.97,9.0,8.84,8.92,53700.0,8.7834,8.8128,8.6561,8.7344,53700.0
2009-03-03 11:30:00,8.91,8.92,8.83,8.84,42900.0,8.7246,8.7344,8.6463,8.6561,42900.0
2009-03-03 12:00:00,8.83,8.96,8.82,8.95,49000.0,8.6463,8.7736,8.6365,8.7638,49000.0
2009-03-03 12:30:00,8.95,8.97,8.89,8.92,27400.0,8.7638,8.7834,8.7051,8.7344,27400.0
2009-03-03 13:00:00,8.9,8.96,8.89,8.9,35400.0,8.7148,8.7736,8.7051,8.7148,35400.0
2009-03-03 13:30:00,8.88,8.9,8.81,8.85,74400.0,8.6953,8.7148,8.6267,8.6659,74400.0
2009-03-03 14:00:00,8.85,8.9,8.84,8.89,44600.0,8.6659,8.7148,8.6561,8.7051,44600.0
2009-03-03 14:30:00,8.88,8.92,8.83,8.9,96300.0,8.6953,8.7344,8.6463,8.7148,96300.0
2009-03-03 15:00:00,8.9,8.9,8.77,8.78,109900.0,8.7148,8.7148,8.5876,8.5973,109900.0
2009-03-03 15:30:00,8.78,8.87,8.75,8.82,169800.0,8.5973,8.6855,8.568,8.6365,169800.0
2009-03-04 09:30:00,8.86,9.04,8.86,8.92,34100.0,8.6757,8.8519,8.6757,8.7344,34100.0
2009-03-04 10:00:00,8.95,9.04,8.93,9.0,32900.0,8.7638,8.8519,8.7442,8.8128,32900.0
2009-03-04 10:30:00,9.0,9.03,8.92,8.99,49800.0,8.8128,8.8421,8.7344,8.803,49800.0
2009-03-04 11:00:00,8.99,9.07,8.99,9.06,16600.0,8.803,8.8813,8.803,8.8715,16600.0
2009-03-04 11:30:00,9.05,9.09,9.0,9.07,14400.0,8.8617,8.9009,8.8128,8.8813,14400.0
2009-03-04 12:00:00,9.09,9.09,9.03,9.08,20200.0,8.9009,8.9009,8.8421,8.8911,20200.0
2009-03-04 12:30:00,9.08,9.09,8.98,9.01,24700.0,8.8911,8.9009,8.7932,8.8226,24700.0
2009-03-04 13:00:00,9.0,9.03,8.99,9.01,27900.0,8.8128,8.8421,8.803,8.8226,27900.0
2009-03-04 13:30:00,9.0,9.04,8.98,9.0,16300.0,8.8128,8.8519,8.7932,8.8128,16300.0
2009-03-04 14:00:00,9.0,9.09,8.98,9.05,22600.0,8.8128,8.9009,8.7932,8.8617,22600.0
2009-03-04 14:30:00,9.05,9.1,9.04,9.1,53700.0,8.8617,8.9107,8.8519,8.9107,53700.0
2009-03-04 15:00:00,9.1,9.2,9.08,9.19,59500.0,8.9107,9.0086,8.8911,8.9988,59500.0
2009-03-04 15:30:00,9.2,9.2,9.01,9.03,98500.0,9.0086,9.0086,8.8226,8.8421,98500.0
2009-03-05 09:30:00,9.01,9.01,8.7,8.75,40700.0,8.8226,8.8226,8.519,8.568,40700.0
2009-03-05 10:00:00,8.76,8.83,8.56,8.6,40600.0,8.5778,8.6463,8.3819,8.4211,40600.0
2009-03-05 10:30:00,8.58,8.63,8.46,8.46,43700.0,8.4015,8.4505,8.284,8.284,43700.0
2009-03-05 11:00:00,8.45,8.49,8.32,8.33,33300.0,8.2742,8.3134,8.1469,8.1567,33300.0
2009-03-05 11:30:00,8.33,8.39,8.32,8.33,14800.0,8.1567,8.2155,8.1469,8.1567,14800.0
2009-03-05 12:00:00,8.33,8.36,8.3,8.36,19900.0,8.1567,8.1861,8.1273,8.1861,19900.0
2009-03-05 12:30:00,8.36,8.39,8.28,8.29,30200.0,8.1861,8.2155,8.1077,8.1175,30200.0
2009-03-05 13:00:00,8.29,8.44,8.28,8.31,38100.0,8.1175,8.2644,8.1077,8.1371,38100.0
2009-03-05 13:30:00,8.32,8.35,8.28,8.32,27800.0,8.1469,8.1763,8.1077,8.1469,27800.0
2009-03-05 14:00:00,8.32,8.34,8.24,8.25,72100.0,8.1469,8.1665,8.0686,8.0784,72100.0
2009-03-05 14:30:00,8.25,8.3,8.2,8.22,39300.0,8.0784,8.1273,8.0294,8.049,39300.0
2009-03-05 15:00:00,8.22,8.35,8.22,8.3,58600.0,8.049,8.1763,8.049,8.1273,58600.0
2009-03-05 15:30:00,8.29,8.31,8.19,8.23,118000.0,8.1175,8.1371,8.0196,8.0588,118000.0
2009-03-06 09:30:00,8.19,8.4,8.17,8.3,25500.0,8.0196,8.2252,8.0,8.1273,25500.0
2009-03-06 10:00:00,8.29,8.29,8.16,8.21,35500.0,8.1175,8.1175,7.9902,8.0392,35500.0
2009-03-06 10:30:00,8.21,8.21,8.06,8.12,22900.0,8.0392,8.0392,7.8923,7.9511,22900.0
2009-03-06 11:00:00,8.11,8.16,8.08,8.1,23100.0,7.9413,7.9902,7.9119,7.9315,23100.0
2009-03-06 11:30:00,8.12,8.18,8.11,8.14,30900.0,7.9511,8.0098,7.9413,7.9707,30900.0
2009-03-06 12:00:00,8.14,8.2,8.07,8.14,28500.0,7.9707,8.0294,7.9021,7.9707,28500.0
2009-03-06 12:30:00,8.14,8.14,8.07,8.12,16400.0,7.9707,7.9707,7.9021,7.9511,16400.0
2009-03-06 13:00:00,8.11,8.12,8.07,8.12,22400.0,7.9413,7.9511,7.9021,7.9511,22400.0
2009-03-06 13:30:00,8.11,8.12,8.03,8.05,24700.0,7.9413,7.9511,7.8629,7.8825,24700.0
2009-03-06 14:00:00,8.05,8.15,8.05,8.15,70200.0,7.8825,7.9804,7.8825,7.9804,70200.0
2009-03-06 14:30:00,8.15,8.17,8.1,8.11,72800.0,7.9804,8.0,7.9315,7.9413,72800.0
2009-03-06 15:00:00,8.11,8.16,8.08,8.11,109000.0,7.9413,7.9902,7.9119,7.9413,109000.0
2009-03-06 15:30:00,8.12,8.34,8.1,8.29,131200.0,7.9511,8.1665,7.9315,8.1175,131200.0
2009-03-09 09:30:00,8.12,8.54,8.12,8.5,61800.0,7.9511,8.3623,7.9511,8.3232,61800.0
2009-03-09 10:00:00,8.51,8.72,8.5,8.68,60000.0,8.333,8.5386,8.3232,8.4994,60000.0
2009-03-09 10:30:00,8.68,8.68,8.55,8.55,34000.0,8.4994,8.4994,8.3721,8.3721,34000.0
2009-03-09 11:00:00,8.55,8.59,8.51,8.54,27100.0,8.3721,8.4113,8.333,8.3623,27100.0
2009-03-09 11:30:00,8.55,8.57,8.48,8.5,36500.0,8.3721,8.3917,8.3036,8.3232,36500.0
2009-03-09 12:00:00,8.5,8.63,8.5,8.58,30300.0,8.3232,8.4505,8.3232,8.4015,30300.0
2009-03-09 12:30:00,8.57,8.58,8.51,8.56,22600.0,8.3917,8.4015,8.333,8.3819,22600.0
2009-03-09 13:00:00,8.56,8.57,8.46,8.47,55300.0,8.3819,8.3917,8.284,8.2938,55300.0
2009-03-09 13:30:00,8.47,8.55,8.45,8.5,70000.0,8.2938,8.3721,8.2742,8.3232,70000.0
2009-03-09 14:00:00,8.5,8.59,8.47,8.51,54700.0,8.3232,8.4113,8.2938,8.333,54700.0
2009-03-09 14:30:00,8.51,8.51,8.44,8.47,48900.0,8.333,8.333,8.2644,8.2938,48900.0
2009-03-09 15:00:00,8.49,8.53,8.41,8.47,58200.0,8.3134,8.3525,8.235,8.2938,58200.0
2009-03-09 15:30:00,8.47,8.5,8.37,8.44,140900.0,8.2938,8.3232,8.1959,8.2644,140900.0
2009-03-10 09:30:00,8.56,8.72,8.55,8.67,113400.0,8.3819,8.5386,8.3721,8.4896,113400.0
2009-03-10 10:00:00,8.68,8.87,8.64,8.8,91700.0,8.4994,8.6855,8.4603,8.6169,91700.0
2009-03-10 10:30:00,8.81,8.88,8.79,8.83,37200.0,8.6267,8.6953,8.6071,8.6463,37200.0
2009-03-10 11:00:00,8.84,8.84,8.79,8.82,58300.0,8.6561,8.6561,8.6071,8.6365,58300.0
2009-03-10 11:30:00,8.81,8.86,8.81,8.86,26200.0,8.6267,8.6757,8.6267,8.6757,26200.0
2009-03-10 12:00:00,8.87,9.0,8.87,9.0,20400.0,8.6855,8.8128,8.6855,8.8128,20400.0
2009-03-10 12:30:00,8.99,9.04,8.99,9.0,21300.0,8.803,8.8519,8.803,8.8128,21300.0
2009-03-10 13:00:00,9.01,9.03,8.99,9.02,29700.0,8.8226,8.8421,8.803,8.8323,29700.0
2009-03-10 13:30:00,9.01,9.11,9.01,9.1,45000.0,8.8226,8.9205,8.8226,8.9107,45000.0
2009-03-10 14:00:00,9.11,9.14,9.09,9.14,93700.0,8.9205,8.9499,8.9009,8.9499,93700.0
2009-03-10 14:30:00,9.14,9.17,9.07,9.11,55100.0,8.9499,8.9792,8.8813,8.9205,55100.0
2009-03-10 15:00:00,9.11,9.15,9.08,9.13,103400.0,8.9205,8.9596,8.8911,8.9401,103400.0
2009-03-10 15:30:00,9.13,9.16,9.08,9.14,105700.0,8.9401,8.9694,8.8911,8.9499,105700.0
2009-03-11 09:30:00,9.25,9.4,9.15,9.4,79900.0,9.0576,9.2044,8.9596,9.2044,79900.0
2009-03-11 10:00:00,9.4,9.4,9.33,9.36,37400.0,9.2044,9.2044,9.1359,9.1653,37400.0
2009-03-11 10:30:00,9.36,9.37,9.15,9.24,42700.0,9.1653,9.1751,8.9596,9.0478,42700.0
2009-03-11 11:00:00,9.22,9.31,9.22,9.29,24500.0,9.0282,9.1163,9.0282,9.0967,24500.0
2009-03-11 11:30:00,9.28,9.35,9.27,9.33,32600.0,9.0869,9.1555,9.0771,9.1359,32600.0
2009-03-11 12:00:00,9.33,9.37,9.29,9.31,23900.0,9.1359,9.1751,9.0967,9.1163,23900.0
2009-03-11 12:30:00,9.31,9.35,9.27,9.27,19800.0,9.1163,9.1555,9.0771,9.0771,19800.0
2009-03-11 13:00:00,9.27,9.29,9.18,9.18,25400.0,9.0771,9.0967,8.989,8.989,25400.0
2009-03-11 13:30:00,9.18,9.26,9.13,9.13,24600.0,8.989,9.0674,8.9401,8.9401,24600.0
2009-03-11 14:00:00,9.14,9.15,9.04,9.09,60900.0,8.9499,8.9596,8.8519,8.9009,60900.0
2009-03-11 14:30:00,9.09,9.3,9.09,9.27,109000.0,8.9009,9.1065,8.9009,9.0771,109000.0
2009-03-11 15:00:00,9.27,9.45,9.26,9.45,74200.0,9.0771,9.2534,9.0674,9.2534,74200.0
2009-03-11 15:30:00,9.45,9.45,9.34,9.4,191100.0,9.2534,9.2534,9.1457,9.2044,191100.0
2009-03-12 09:30:00,9.21,9.46,9.12,9.29,34800.0,9.0184,9.2632,8.9303,9.0967,34800.0
2009-03-12 10:00:00,9.28,9.47,9.28,9.42,27000.0,9.0869,9.273,9.0869,9.224,27000.0
2009-03-12 10:30:00,9.44,9.56,9.42,9.49,34200.0,9.2436,9.3611,9.224,9.2926,34200.0
2009-03-12 11:00:00,9.5,9.5,9.35,9.35,10200.0,9.3024,9.3024,9.1555,9.1555,10200.0
2009-03-12 11:30:00,9.34,9.41,9.28,9.3,20700.0,9.1457,9.2142,9.0869,9.1065,20700.0
2009-03-12 12:00:00,9.29,9.44,9.29,9.44,23300.0,9.0967,9.2436,9.0967,9.2436,23300.0
2009-03-12 12:30:00,9.45,9.59,9.44,9.57,16900.0,9.2534,9.3905,9.2436,9.3709,16900.0
2009-03-12 13:00:00,9.58,9.59,9.49,9.51,15500.0,9.3807,9.3905,9.2926,9.3122,15500.0
2009-03-12 13:30:00,9.48,9.53,9.46,9.49,23100.0,9.2828,9.3317,9.2632,9.2926,23100.0
2009-03-12 14:00:00,9.49,9.59,9.45,9.56,42300.0,9.2926,9.3905,9.2534,9.3611,42300.0
2009-03-12 14:30:00,9.57,9.65,9.56,9.62,40400.0,9.3709,9.4492,9.3611,9.4199,40400.0
2009-03-12 15:00:00,9.63,9.7,9.61,9.69,65200.0,9.4297,9.4982,9.4101,9.4884,65200.0
2009-03-12 15:30:00,9.69,9.84,9.68,9.77,75900.0,9.4884,9.6353,9.4786,9.5667,75900.0
2009-03-13 09:30:00,9.87,10.05,9.83,10.05,64900.0,9.6647,9.8409,9.6255,9.8409,64900.0
2009-03-13 10:00:00,10.05,10.15,10.04,10.09,32800.0,9.8409,9.9388,9.8311,9.8801,32800.0
2009-03-13 10:30:00,10.07,10.07,9.93,9.97,42900.0,9.8605,9.8605,9.7234,9.7626,42900.0
2009-03-13 11:00:00,9.95,10.0,9.85,9.87,31000.0,9.743,9.792,9.6451,9.6647,31000.0
2009-03-13 11:30:00,9.86,9.87,9.76,9.78,38100.0,9.6549,9.6647,9.557,9.5765,38100.0
2009-03-13 12:00:00,9.77,9.8,9.73,9.78,34300.0,9.5667,9.5961,9.5276,9.5765,34300.0
2009-03-13 12:30:00,9.77,9.9,9.76,9.84,45600.0,9.5667,9.694,9.557,9.6353,45600.0
2009-03-13 13:00:00,9.83,9.93,9.79,9.92,32000.0,9.6255,9.7234,9.5863,9.7136,32000.0
2009-03-13 13:30:00,9.91,9.91,9.84,9.9,19900.0,9.7038,9.7038,9.6353,9.694,19900.0
2009-03-13 14:00:00,9.9,9.96,9.86,9.89,30100.0,9.694,9.7528,9.6549,9.6843,30100.0
2009-03-13 14:30:00,9.9,10.0,9.89,9.93,38100.0,9.694,9.792,9.6843,9.7234,38100.0
2009-03-13 15:00:00,9.93,9.98,9.91,9.96,61900.0,9.7234,9.7724,9.7038,9.7528,61900.0
2009-03-13 15:30:00,9.95,9.97,9.92,9.94,59600.0,9.743,9.7626,9.7136,9.7332,59600.0
2009-03-16 09:30:00,9.06,9.78,8.4,9.51,156500.0,8.8715,9.5765,8.2252,9.3122,156500.0
2009-03-16 10:00:00,9.51,9.54,9.13,9.14,62200.0,9.3122,9.3415,8.9401,8.9499,62200.0
2009-03-16 10:30:00,9.14,9.48,9.14,9.44,75300.0,8.9499,9.2828,8.9499,9.2436,75300.0
2009-03-16 11:00:00,9.43,9.63,9.43,9.58,39200.0,9.2338,9.4297,9.2338,9.3807,39200.0
2009-03-16 11:30:00,9.59,9.62,9.54,9.55,22800.0,9.3905,9.4199,9.3415,9.3513,22800.0
2009-03-16 12:00:00,9.55,9.58,9.53,9.54,26800.0,9.3513,9.3807,9.3317,9.3415,26800.0
2009-03-16 12:30:00,9.54,9.64,9.54,9.64,36600.0,9.3415,9.4395,9.3415,9.4395,36600.0
2009-03-16 13:00:00,9.65,9.67,9.59,9.6,32100.0,9.4492,9.4688,9.3905,9.4003,32100.0
2009-03-16 13:30:00,9.6,9.65,9.58,9.61,31600.0,9.4003,9.4492,9.3807,9.4101,31600.0
2009-03-16 14:00:00,9.6,9.64,9.59,9.59,25400.0,9.4003,9.4395,9.3905,9.3905,25400.0
2009-03-16 14:30:00,9.61,9.64,9.58,9.61,51200.0,9.4101,9.4395,9.3807,9.4101,51200.0
2009-03-16 15:00:00,9.61,9.61,9.54,9.58,98400.0,9.4101,9.4101,9.3415,9.3807,98400.0
2009-03-16 15:30:00,9.6,9.61,9.43,9.44,147800.0,9.4003,9.4101,9.2338,9.2436,147800.0
2009-03-17 09:30:00,9.46,9.51,9.21,9.33,34200.0,9.2632,9.3122,9.0184,9.1359,34200.0
2009-03-17 10:00:00,9.33,9.4,9.2,9.2,42700.0,9.1359,9.2044,9.0086,9.0086,42700.0
2009-03-17 10:30:00,9.21,9.3,9.19,9.28,20300.0,9.0184,9.1065,8.9988,9.0869,20300.0
2009-03-17 11:00:00,9.29,9.29,9.17,9.17,24100.0,9.0967,9.0967,8.9792,8.9792,24100.0
2009-03-17 11:30:00,9.17,9.19,9.04,9.05,46000.0,8.9792,8.9988,8.8519,8.8617,46000.0
2009-03-17 12:00:00,9.06,9.15,9.06,9.14,32500.0,8.8715,8.9596,8.8715,8.9499,32500.0
2009-03-17 12:30:00,9.14,9.31,9.14,9.29,20300.0,8.9499,9.1163,8.9499,9.0967,20300.0
2009-03-17 13:00:00,9.29,9.36,9.27,9.35,14000.0,9.0967,9.1653,9.0771,9.1555,14000.0
2009-03-17 13:30:00,9.35,9.42,9.29,9.29,20800.0,9.1555,9.224,9.0967,9.0967,20800.0
2009-03-17 14:00:00,9.29,9.34,9.28,9.3,18200.0,9.0967,9.1457,9.0869,9.1065,18200.0
2009-03-17 14:30:00,9.29,9.45,9.28,9.4,23900.0,9.0967,9.2534,9.0869,9.2044,23900.0
2009-03-17 15:00:00,9.39,9.47,9.39,9.45,38400.0,9.1947,9.273,9.1947,9.2534,38400.0
2009-03-17 15:30:00,9.44,9.5,9.39,9.45,116700.0,9.2436,9.3024,9.1947,9.2534,116700.0
2009-03-18 09:30:00,9.48,9.48,9.19,9.23,61700.0,9.2828,9.2828,8.9988,9.038,61700.0
2009-03-18 10:00:00,9.23,9.27,9.1,9.1,43900.0,9.038,9.0771,8.9107,8.9107,43900.0
2009-03-18 10:30:00,9.08,9.14,8.98,9.14,49500.0,8.8911,8.9499,8.7932,8.9499,49500.0
2009-03-18 11:00:00,9.13,9.19,9.13,9.19,49900.0,8.9401,8.9988,8.9401,8.9988,49900.0
2009-03-18 11:30:00,9.21,9.29,9.19,9.28,26800.0,9.0184,9.0967,8.9988,9.0869,26800.0
2009-03-18 12:00:00,9.28,9.46,9.27,9.46,59300.0,9.0869,9.2632,9.0771,9.2632,59300.0
2009-03-18 12:30:00,9.45,9.5,9.41,9.5,74200.0,9.2534,9.3024,9.2142,9.3024,74200.0
2009-03-18 13:00:00,9.49,9.55,9.48,9.55,37700.0,9.2926,9.3513,9.2828,9.3513,37700.0
2009-03-18 13:30:00,9.55,9.61,9.53,9.54,44700.0,9.3513,9.4101,9.3317,9.3415,44700.0
2009-03-18 14:00:00,9.54,9.76,9.47,9.65,60400.0,9.3415,9.557,9.273,9.4492,60400.0
2009-03-18 14:30:00,9.66,9.78,9.53,9.76,113500.0,9.459,9.5765,9.3317,9.557,113500.0
2009-03-18 15:00:00,9.77,9.78,9.54,9.66,164200.0,9.5667,9.5765,9.3415,9.459,164200.0
2009-03-18 15:30:00,9.7,9.81,9.57,9.8,266700.0,9.4982,9.6059,9.3709,9.5961,266700.0
2009-03-19 09:30:00,10.02,10.09,9.65,9.82,72900.0,9.8115,9.8801,9.4492,9.6157,72900.0
2009-03-19 10:00:00,9.82,9.94,9.8,9.91,51500.0,9.6157,9.7332,9.5961,9.7038,51500.0
2009-03-19 10:30:00,9.9,10.01,9.9,9.93,37800.0,9.694,9.8018,9.694,9.7234,37800.0
2009-03-19 11:00:00,9.94,9.97,9.83,9.85,34500.0,9.7332,9.7626,9.6255,9.6451,34500.0
2009-03-19 11:30:00,9.86,9.87,9.75,9.82,51900.0,9.6549,9.6647,9.5472,9.6157,51900.0
2009-03-19 12:00:00,9.81,9.86,9.8,9.86,27100.0,9.6059,9.6549,9.5961,9.6549,27100.0
2009-03-19 12:30:00,9.87,9.93,9.85,9.91,27600.0,9.6647,9.7234,9.6451,9.7038,27600.0
2009-03-19 13:00:00,9.89,9.89,9.75,9.79,28000.0,9.6843,9.6843,9.5472,9.5863,28000.0
2009-03-19 13:30:00,9.8,9.8,9.68,9.71,41600.0,9.5961,9.5961,9.4786,9.508,41600.0
2009-03-19 14:00:00,9.74,9.78,9.68,9.72,67400.0,9.5374,9.5765,9.4786,9.5178,67400.0
2009-03-19 14:30:00,9.73,9.77,9.65,9.73,72300.0,9.5276,9.5667,9.4492,9.5276,72300.0
2009-03-19 15:00:00,9.74,9.79,9.7,9.75,35000.0,9.5374,9.5863,9.4982,9.5472,35000.0
2009-03-19 15:30:00,9.75,9.83,9.71,9.76,106100.0,9.5472,9.6255,9.508,9.557,106100.0
2009-03-20 09:30:00,9.75,9.82,9.63,9.73,49300.0,9.5472,9.6157,9.4297,9.5276,49300.0
2009-03-20 10:00:00,9.75,9.91,9.66,9.91,47300.0,9.5472,9.7038,9.459,9.7038,47300.0
2009-03-20 10:30:00,9.9,9.9,9.76,9.79,21500.0,9.694,9.694,9.557,9.5863,21500.0
2009-03-20 11:00:00,9.79,9.79,9.68,9.68,15200.0,9.5863,9.5863,9.4786,9.4786,15200.0
2009-03-20 11:30:00,9.69,9.73,9.64,9.67,22800.0,9.4884,9.5276,9.4395,9.4688,22800.0
2009-03-20 12:00:00,9.68,9.71,9.67,9.69,19400.0,9.4786,9.508,9.4688,9.4884,19400.0
2009-03-20 12:30:00,9.71,9.73,9.63,9.69,39200.0,9.508,9.5276,9.4297,9.4884,39200.0
2009-03-20 13:00:00,9.69,9.7,9.65,9.65,23400.0,9.4884,9.4982,9.4492,9.4492,23400.0
2009-03-20 13:30:00,9.66,9.66,9.53,9.58,47000.0,9.459,9.459,9.3317,9.3807,47000.0
2009-03-20 14:00:00,9.58,9.61,9.52,9.58,68100.0,9.3807,9.4101,9.3219,9.3807,68100.0
2009-03-20 14:30:00,9.58,9.61,9.53,9.58,83100.0,9.3807,9.4101,9.3317,9.3807,83100.0
2009-03-20 15:00:00,9.59,9.67,9.57,9.66,102300.0,9.3905,9.4688,9.3709,9.459,102300.0
2009-03-20 15:30:00,9.66,9.7,9.53,9.54,114700.0,9.459,9.4982,9.3317,9.3415,114700.0
2009-03-23 09:30:00,9.66,9.91,9.62,9.9,52900.0,9.459,9.7038,9.4199,9.694,52900.0
2009-03-23 10:00:00,9.9,10.09,9.9,10.09,32100.0,9.694,9.8801,9.694,9.8801,32100.0
2009-03-23 10:30:00,10.08,10.15,10.06,10.14,30600.0,9.8703,9.9388,9.8507,9.929,30600.0
2009-03-23 11:00:00,10.14,10.15,10.02,10.07,18000.0,9.929,9.9388,9.8115,9.8605,18000.0
2009-03-23 11:30:00,10.06,10.19,10.03,10.19,11000.0,9.8507,9.978,9.8213,9.978,11000.0
2009-03-23 12:00:00,10.18,10.25,10.16,10.16,14100.0,9.9682,10.0368,9.9486,9.9486,14100.0
2009-03-23 12:30:00,10.17,10.19,10.13,10.13,10700.0,9.9584,9.978,9.9193,9.9193,10700.0
2009-03-23 13:00:00,10.12,10.12,9.89,9.89,92300.0,9.9095,9.9095,9.6843,9.6843,92300.0
2009-03-23 13:30:00,9.89,9.93,9.83,9.85,35800.0,9.6843,9.7234,9.6255,9.6451,35800.0
2009-03-23 14:00:00,9.85,9.95,9.85,9.91,48600.0,9.6451,9.743,9.6451,9.7038,48600.0
2009-03-23 14:30:00,9.91,10.09,9.89,10.09,45900.0,9.7038,9.8801,9.6843,9.8801,45900.0
2009-03-23 15:00:00,10.09,10.21,10.06,10.2,69800.0,9.8801,9.9976,9.8507,9.9878,69800.0
2009-03-23 15:30:00,10.21,10.35,10.19,10.31,87800.0,9.9976,10.1347,9.978,10.0955,87800.0
2009-03-24 09:30:00,10.19,10.38,10.03,10.38,50200.0,9.978,10.1641,9.8213,10.1641,50200.0
2009-03-24 10:00:00,10.38,10.4,10.17,10.17,50000.0,10.1641,10.1836,9.9584,9.9584,50000.0
2009-03-24 10:30:00,10.17,10.22,10.15,10.2,17400.0,9.9584,10.0074,9.9388,9.9878,17400.0
2009-03-24 11:00:00,10.18,10.23,10.14,10.22,18500.0,9.9682,10.0172,9.929,10.0074,18500.0
2009-03-24 11:30:00,10.22,10.28,10.2,10.23,23700.0,10.0074,10.0661,9.9878,10.0172,23700.0
2009-03-24 12:00:00,10.23,10.42,10.15,10.42,57000.0,10.0172,10.2032,9.9388,10.2032,57000.0
2009-03-24 12:30:00,10.43,10.47,10.35,10.43,90300.0,10.213,10.2522,10.1347,10.213,90300.0
2009-03-24 13:00:00,10.44,10.44,10.36,10.41,26500.0,10.2228,10.2228,10.1445,10.1934,26500.0
2009-03-24 13:30:00,10.42,10.43,10.28,10.31,47800.0,10.2032,10.213,10.0661,10.0955,47800.0
2009-03-24 14:00:00,10.31,10.4,10.29,10.36,36500.0,10.0955,10.1836,10.0759,10.1445,36500.0
2009-03-24 14:30:00,10.36,10.4,10.34,10.36,34900.0,10.1445,10.1836,10.1249,10.1445,34900.0
2009-03-24 15:00:00,10.37,10.4,10.34,10.37,61700.0,10.1543,10.1836,10.1249,10.1543,61700.0
2009-03-24 15:30:00,10.37,10.43,10.24,10.29,77400.0,10.1543,10.213,10.027,10.0759,77400.0
2009-03-25 09:30:00,10.47,10.55,10.33,10.55,24200.0,10.2522,10.3305,10.1151,10.3305,24200.0
2009-03-25 10:00:00,10.57,10.68,10.56,10.58,51600.0,10.3501,10.4578,10.3403,10.3599,51600.0
2009-03-25 10:30:00,10.58,10.7,10.54,10.54,52000.0,10.3599,10.4774,10.3207,10.3207,52000.0
2009-03-25 11:00:00,10.54,10.66,10.53,10.62,30700.0,10.3207,10.4382,10.3109,10.3991,30700.0
2009-03-25 11:30:00,10.62,10.73,10.6,10.7,30400.0,10.3991,10.5068,10.3795,10.4774,30400.0
2009-03-25 12:00:00,10.69,10.82,10.63,10.66,21800.0,10.4676,10.5949,10.4089,10.4382,21800.0
2009-03-25 12:30:00,10.66,10.73,10.64,10.67,19600.0,10.4382,10.5068,10.4186,10.448,19600.0
2009-03-25 13:00:00,10.68,10.73,10.55,10.56,20900.0,10.4578,10.5068,10.3305,10.3403,20900.0
2009-03-25 13:30:00,10.58,10.61,10.53,10.55,17300.0,10.3599,10.3893,10.3109,10.3305,17300.0
2009-03-25 14:00:00,10.55,10.55,10.37,10.38,24100.0,10.3305,10.3305,10.1543,10.1641,24100.0
2009-03-25 14:30:00,10.38,10.41,10.24,10.26,45600.0,10.1641,10.1934,10.027,10.0466,45600.0
2009-03-25 15:00:00,10.26,10.3,10.2,10.3,96500.0,10.0466,10.0857,9.9878,10.0857,96500.0
2009-03-25 15:30:00,10.3,10.46,10.21,10.4,241700.0,10.0857,10.2424,9.9976,10.1836,241700.0
2009-03-26 09:30:00,10.7,11.04,10.45,11.02,133200.0,10.4774,10.8103,10.2326,10.7907,133200.0
2009-03-26 10:00:00,11.02,11.2,10.82,10.93,178500.0,10.7907,10.967,10.5949,10.7026,178500.0
2009-03-26 10:30:00,10.93,11.01,10.88,11.0,86600.0,10.7026,10.781,10.6537,10.7712,86600.0
2009-03-26 11:00:00,11.01,11.01,10.93,10.99,129500.0,10.781,10.781,10.7026,10.7614,129500.0
2009-03-26 11:30:00,10.99,11.04,10.93,10.98,86100.0,10.7614,10.8103,10.7026,10.7516,86100.0
2009-03-26 12:00:00,11.0,11.1,10.95,11.08,104700.0,10.7712,10.8691,10.7222,10.8495,104700.0
2009-03-26 12:30:00,11.09,11.1,10.93,11.0,185900.0,10.8593,10.8691,10.7026,10.7712,185900.0
2009-03-26 13:00:00,11.0,11.45,11.0,11.42,211200.0,10.7712,11.2118,10.7712,11.1824,211200.0
2009-03-26 13:30:00,11.43,11.43,11.19,11.21,88700.0,11.1922,11.1922,10.9572,10.9768,88700.0
2009-03-26 14:00:00,11.2,11.29,11.16,11.16,76700.0,10.967,11.0551,10.9278,10.9278,76700.0
2009-03-26 14:30:00,11.17,11.31,11.16,11.25,56200.0,10.9376,11.0747,10.9278,11.016,56200.0
2009-03-26 15:00:00,11.23,11.34,11.18,11.2,105600.0,10.9964,11.1041,10.9474,10.967,105600.0
2009-03-26 15:30:00,11.2,11.39,11.16,11.3,246300.0,10.967,11.153,10.9278,11.0649,246300.0
2009-03-27 09:30:00,11.37,11.37,10.68,10.78,110600.0,11.1335,11.1335,10.4578,10.5557,110600.0
2009-03-27 10:00:00,10.78,10.86,10.75,10.77,41300.0,10.5557,10.6341,10.5264,10.5459,41300.0
2009-03-27 10:30:00,10.79,11.0,10.78,10.97,26900.0,10.5655,10.7712,10.5557,10.7418,26900.0
2009-03-27 11:00:00,10.98,11.06,10.96,11.02,13000.0,10.7516,10.8299,10.732,10.7907,13000.0
2009-03-27 11:30:00,11.02,11.08,10.9,11.06,38700.0,10.7907,10.8495,10.6732,10.8299,38700.0
2009-03-27 12:00:00,11.06,11.13,10.92,10.92,22900.0,10.8299,10.8985,10.6928,10.6928,22900.0
2009-03-27 12:30:00,10.92,10.94,10.7,10.7,121200.0,10.6928,10.7124,10.4774,10.4774,121200.0
2009-03-27 13:00:00,10.71,10.71,10.6,10.6,40000.0,10.4872,10.4872,10.3795,10.3795,40000.0
2009-03-27 13:30:00,10.61,10.62,10.38,10.42,127600.0,10.3893,10.3991,10.1641,10.2032,127600.0
2009-03-27 14:00:00,10.42,10.67,10.37,10.64,45900.0,10.2032,10.448,10.1543,10.4186,45900.0
2009-03-27 14:30:00,10.63,10.67,10.56,10.66,46300.0,10.4089,10.448,10.3403,10.4382,46300.0
2009-03-27 15:00:00,10.68,10.71,10.6,10.63,69100.0,10.4578,10.4872,10.3795,10.4089,69100.0
2009-03-27 15:30:00,10.63,10.65,10.46,10.48,191200.0,10.4089,10.4284,10.2424,10.262,191200.0
2009-03-30 09:30:00,10.32,10.33,9.92,9.98,82300.0,10.1053,10.1151,9.7136,9.7724,82300.0
2009-03-30 10:00:00,9.98,10.08,9.97,10.08,36700.0,9.7724,9.8703,9.7626,9.8703,36700.0
2009-03-30 10:30:00,10.08,10.08,9.97,10.02,31100.0,9.8703,9.8703,9.7626,9.8115,31100.0
2009-03-30 11:00:00,10.01,10.03,9.91,9.97,85200.0,9.8018,9.8213,9.7038,9.7626,85200.0
2009-03-30 11:30:00,9.97,10.01,9.93,9.99,78300.0,9.7626,9.8018,9.7234,9.7822,78300.0
2009-03-30 12:00:00,10.0,10.05,9.99,10.04,39800.0,9.792,9.8409,9.7822,9.8311,39800.0
2009-03-30 12:30:00,10.04,10.04,9.97,9.98,98500.0,9.8311,9.8311,9.7626,9.7724,98500.0
2009-03-30 13:00:00,9.98,10.06,9.98,10.05,30400.0,9.7724,9.8507,9.7724,9.8409,30400.0
2009-03-30 13:30:00,10.06,10.06,9.99,10.0,38300.0,9.8507,9.8507,9.7822,9.792,38300.0
2009-03-30 14:00:00,10.0,10.05,9.94,9.97,100400.0,9.792,9.8409,9.7332,9.7626,100400.0
2009-03-30 14:30:00,9.97,10.01,9.93,9.98,63800.0,9.7626,9.8018,9.7234,9.7724,63800.0
2009-03-30 15:00:00,9.99,10.08,9.98,10.03,82300.0,9.7822,9.8703,9.7724,9.8213,82300.0
2009-03-30 15:30:00,10.03,10.14,9.99,10.1,149000.0,9.8213,9.929,9.7822,9.8899,149000.0
2009-03-31 09:30:00,10.32,10.32,9.9,9.93,31500.0,10.1053,10.1053,9.694,9.7234,31500.0
2009-03-31 10:00:00,9.92,10.01,9.82,9.9,38800.0,9.7136,9.8018,9.6157,9.694,38800.0
2009-03-31 10:30:00,9.93,9.97,9.83,9.85,27100.0,9.7234,9.7626,9.6255,9.6451,27100.0
2009-03-31 11:00:00,9.85,9.96,9.85,9.95,100700.0,9.6451,9.7528,9.6451,9.743,100700.0
2009-03-31 11:30:00,9.93,9.97,9.89,9.93,25200.0,9.7234,9.7626,9.6843,9.7234,25200.0
2009-03-31 12:00:00,9.94,10.02,9.94,10.02,29000.0,9.7332,9.8115,9.7332,9.8115,29000.0
2009-03-31 12:30:00,10.01,10.03,9.97,10.01,43000.0,9.8018,9.8213,9.7626,9.8018,43000.0
2009-03-31 13:00:00,10.02,10.02,9.98,9.98,34400.0,9.8115,9.8115,9.7724,9.7724,34400.0
2009-03-31 13:30:00,9.99,10.09,9.98,10.06,163100.0,9.7822,9.8801,9.7724,9.8507,163100.0
2009-03-31 14:00:00,10.07,10.09,9.96,10.01,80800.0,9.8605,9.8801,9.7528,9.8018,80800.0
2009-03-31 14:30:00,10.02,10.14,10.01,10.13,47700.0,9.8115,9.929,9.8018,9.9193,47700.0
2009-03-31 15:00:00,10.13,10.14,10.05,10.14,62000.0,9.9193,9.929,9.8409,9.929,62000.0
2009-03-31 15:30:00,10.12,10.12,9.95,10.01,129300.0,9.9095,9.9095,9.743,9.8018,129300.0
2009-04-01 09:30:00,9.65,9.88,9.6,9.79,291000.0,9.4492,9.6745,9.4003,9.5863,291000.0
2009-04-01 10:00:00,9.79,10.16,9.79,10.04,151500.0,9.5863,9.9486,9.5863,9.8311,151500.0
2009-04-01 10:30:00,10.05,10.15,10.0,10.0,67700.0,9.8409,9.9388,9.792,9.792,67700.0
2009-04-01 11:00:00,10.01,10.04,9.93,10.04,78700.0,9.8018,9.8311,9.7234,9.8311,78700.0
2009-04-01 11:30:00,10.03,10.04,9.97,10.03,34400.0,9.8213,9.8311,9.7626,9.8213,34400.0
2009-04-01 12:00:00,10.05,10.09,10.03,10.06,32800.0,9.8409,9.8801,9.8213,9.8507,32800.0
2009-04-01 12:30:00,10.07,10.07,9.99,10.01,30800.0,9.8605,9.8605,9.7822,9.8018,30800.0
2009-04-01 13:00:00,10.03,10.04,9.97,10.02,16500.0,9.8213,9.8311,9.7626,9.8115,16500.0
2009-04-01 13:30:00,10.01,10.06,10.0,10.03,49100.0,9.8018,9.8507,9.792,9.8213,49100.0
2009-04-01 14:00:00,10.04,10.09,10.03,10.09,290700.0,9.8311,9.8801,9.8213,9.8801,290700.0
2009-04-01 14:30:00,10.09,10.22,10.09,10.18,50300.0,9.8801,10.0074,9.8801,9.9682,50300.0
2009-04-01 15:00:00,10.19,10.19,10.07,10.1,208200.0,9.978,9.978,9.8605,9.8899,208200.0
2009-04-01 15:30:00,10.09,10.14,10.05,10.11,272300.0,9.8801,9.929,9.8409,9.8997,272300.0
2009-04-02 09:30:00,10.4,10.68,10.26,10.6,104300.0,10.1836,10.4578,10.0466,10.3795,104300.0
2009-04-02 10:00:00,10.6,10.6,10.56,10.58,55400.0,10.3795,10.3795,10.3403,10.3599,55400.0
2009-04-02 10:30:00,10.58,10.68,10.58,10.6,65800.0,10.3599,10.4578,10.3599,10.3795,65800.0
2009-04-02 11:00:00,10.61,10.76,10.6,10.74,51600.0,10.3893,10.5362,10.3795,10.5166,51600.0
2009-04-02 11:30:00,10.75,10.87,10.74,10.87,53200.0,10.5264,10.6439,10.5166,10.6439,53200.0
2009-04-02 12:00:00,10.87,11.11,10.85,11.05,39800.0,10.6439,10.8789,10.6243,10.8201,39800.0
2009-04-02 12:30:00,11.06,11.24,11.06,11.13,154400.0,10.8299,11.0062,10.8299,10.8985,154400.0
2009-04-02 13:00:00,11.12,11.22,11.08,11.08,114000.0,10.8887,10.9866,10.8495,10.8495,114000.0
2009-04-02 13:30:00,11.08,11.08,10.91,10.95,67600.0,10.8495,10.8495,10.683,10.7222,67600.0
2009-04-02 14:00:00,10.96,11.06,10.95,11.06,58600.0,10.732,10.8299,10.7222,10.8299,58600.0
2009-04-02 14:30:00,11.05,11.16,11.04,11.15,104200.0,10.8201,10.9278,10.8103,10.918,104200.0
2009-04-02 15:00:00,11.13,11.17,11.02,11.04,136200.0,10.8985,10.9376,10.7907,10.8103,136200.0
2009-04-02 15:30:00,11.04,11.11,10.94,10.95,151800.0,10.8103,10.8789,10.7124,10.7222,151800.0
2009-04-03 09:30:00,10.94,11.14,10.89,11.04,49400.0,10.7124,10.9082,10.6634,10.8103,49400.0
2009-04-03 10:00:00,11.02,11.03,10.84,10.98,23400.0,10.7907,10.8005,10.6145,10.7516,23400.0
2009-04-03 10:30:00,10.98,10.98,10.87,10.97,20600.0,10.7516,10.7516,10.6439,10.7418,20600.0
2009-04-03 11:00:00,10.96,11.16,10.95,11.16,30900.0,10.732,10.9278,10.7222,10.9278,30900.0
2009-04-03 11:30:00,11.17,11.32,11.15,11.24,31400.0,10.9376,11.0845,10.918,11.0062,31400.0
2009-04-03 12:00:00,11.25,11.38,11.25,11.37,14400.0,11.016,11.1433,11.016,11.1335,14400.0
2009-04-03 12:30:00,11.38,11.39,11.25,11.26,16600.0,11.1433,11.153,11.016,11.0257,16600.0
2009-04-03 13:00:00,11.25,11.3,11.2,11.27,10400.0,11.016,11.0649,10.967,11.0355,10400.0
2009-04-03 13:30:00,11.29,11.31,11.19,11.27,15700.0,11.0551,11.0747,10.9572,11.0355,15700.0
2009-04-03 14:00:00,11.27,11.31,11.22,11.31,22100.0,11.0355,11.0747,10.9866,11.0747,22100.0
2009-04-03 14:30:00,11.32,11.32,11.22,11.29,29000.0,11.0845,11.0845,10.9866,11.0551,29000.0
2009-04-03 15:00:00,11.28,11.32,11.2,11.27,93800.0,11.0453,11.0845,10.967,11.0355,93800.0
2009-04-03 15:30:00,11.27,11.37,11.27,11.35,98600.0,11.0355,11.1335,11.0355,11.1139,98600.0
2009-04-06 09:30:00,11.19,11.24,11.07,11.24,29000.0,10.9572,11.0062,10.8397,11.0062,29000.0
2009-04-06 10:00:00,11.24,11.41,11.15,11.15,27800.0,11.0062,11.1726,10.918,10.918,27800.0
2009-04-06 10:30:00,11.16,11.24,11.14,11.22,16900.0,10.9278,11.0062,10.9082,10.9866,16900.0
2009-04-06 11:00:00,11.22,11.22,11.1,11.2,14500.0,10.9866,10.9866,10.8691,10.967,14500.0
2009-04-06 11:30:00,11.21,11.23,11.07,11.09,24500.0,10.9768,10.9964,10.8397,10.8593,24500.0
2009-04-06 12:00:00,11.1,11.11,11.06,11.1,17100.0,10.8691,10.8789,10.8299,10.8691,17100.0
2009-04-06 12:30:00,11.11,11.12,11.07,11.11,24300.0,10.8789,10.8887,10.8397,10.8789,24300.0
2009-04-06 13:00:00,11.11,11.17,11.1,11.14,14100.0,10.8789,10.9376,10.8691,10.9082,14100.0
2009-04-06 13:30:00,11.12,11.12,11.06,11.11,29900.0,10.8887,10.8887,10.8299,10.8789,29900.0
2009-04-06 14:00:00,11.1,11.42,11.07,11.42,75500.0,10.8691,11.1824,10.8397,11.1824,75500.0
2009-04-06 14:30:00,11.42,11.56,11.32,11.52,70200.0,11.1824,11.3195,11.0845,11.2803,70200.0
2009-04-06 15:00:00,11.51,11.69,11.45,11.68,151800.0,11.2705,11.4468,11.2118,11.437,151800.0
2009-04-06 15:30:00,11.68,11.89,11.62,11.8,168400.0,11.437,11.6426,11.3783,11.5545,168400.0
2009-04-07 09:30:00,11.65,11.74,11.49,11.73,32800.0,11.4076,11.4958,11.251,11.486,32800.0
2009-04-07 10:00:00,11.71,11.73,11.54,11.61,41700.0,11.4664,11.486,11.2999,11.3685,41700.0
2009-04-07 10:30:00,11.6,11.74,11.6,11.65,36300.0,11.3587,11.4958,11.3587,11.4076,36300.0
2009-04-07 11:00:00,11.65,11.69,11.54,11.6,52300.0,11.4076,11.4468,11.2999,11.3587,52300.0
2009-04-07 11:30:00,11.6,11.68,11.57,11.62,78100.0,11.3587,11.437,11.3293,11.3783,78100.0
2009-04-07 12:00:00,11.62,11.71,11.56,11.58,40800.0,11.3783,11.4664,11.3195,11.3391,40800.0
2009-04-07 12:30:00,11.58,11.66,11.57,11.66,58800.0,11.3391,11.4174,11.3293,11.4174,58800.0
2009-04-07 13:00:00,11.65,11.65,11.52,11.54,47100.0,11.4076,11.4076,11.2803,11.2999,47100.0
2009-04-07 13:30:00,11.54,11.55,11.5,11.52,58700.0,11.2999,11.3097,11.2608,11.2803,58700.0
2009-04-07 14:00:00,11.51,11.52,11.43,11.49,18800.0,11.2705,11.2803,11.1922,11.251,18800.0
2009-04-07 14:30:00,11.49,11.51,11.43,11.49,16900.0,11.251,11.2705,11.1922,11.251,16900.0
2009-04-07 15:00:00,11.49,11.59,11.44,11.5,35300.0,11.251,11.3489,11.202,11.2608,35300.0
2009-04-07 15:30:00,11.49,11.51,11.4,11.41,184000.0,11.251,11.2705,11.1628,11.1726,184000.0
2009-04-08 09:30:00,11.44,11.55,11.41,11.5,13400.0,11.202,11.3097,11.1726,11.2608,13400.0
2009-04-08 10:00:00,11.5,11.52,11.38,11.41,29400.0,11.2608,11.2803,11.1433,11.1726,29400.0
2009-04-08 10:30:00,11.41,11.48,11.4,11.46,26600.0,11.1726,11.2412,11.1628,11.2216,26600.0
2009-04-08 11:00:00,11.45,11.52,11.41,11.44,31400.0,11.2118,11.2803,11.1726,11.202,31400.0
2009-04-08 11:30:00,11.44,11.51,11.4,11.41,40900.0,11.202,11.2705,11.1628,11.1726,40900.0
2009-04-08 12:00:00,11.41,11.48,11.41,11.43,28800.0,11.1726,11.2412,11.1726,11.1922,28800.0
2009-04-08 12:30:00,11.43,11.54,11.41,11.54,26700.0,11.1922,11.2999,11.1726,11.2999,26700.0
2009-04-08 13:00:00,11.53,11.55,11.49,11.54,25000.0,11.2901,11.3097,11.251,11.2999,25000.0
2009-04-08 13:30:00,11.54,11.67,11.52,11.67,28700.0,11.2999,11.4272,11.2803,11.4272,28700.0
2009-04-08 14:00:00,11.68,11.68,11.59,11.6,46500.0,11.437,11.437,11.3489,11.3587,46500.0
2009-04-08 14:30:00,11.6,11.66,11.56,11.65,85500.0,11.3587,11.4174,11.3195,11.4076,85500.0
2009-04-08 15:00:00,11.65,11.66,11.48,11.53,56600.0,11.4076,11.4174,11.2412,11.2901,56600.0
2009-04-08 15:30:00,11.53,11.66,11.53,11.65,74400.0,11.2901,11.4174,11.2901,11.4076,74400.0
2009-04-09 09:30:00,11.99,12.55,11.77,12.51,144800.0,11.7406,12.2889,11.5251,12.2497,144800.0
2009-04-09 10:00:00,12.51,12.74,12.51,12.72,56700.0,12.2497,12.475,12.2497,12.4554,56700.0
2009-04-09 10:30:00,12.71,12.74,12.68,12.72,50200.0,12.4456,12.475,12.4162,12.4554,50200.0
2009-04-09 11:00:00,12.72,12.75,12.67,12.67,85400.0,12.4554,12.4848,12.4064,12.4064,85400.0
2009-04-09 11:30:00,12.67,12.74,12.64,12.7,30900.0,12.4064,12.475,12.377,12.4358,30900.0
2009-04-09 12:00:00,12.7,12.7,12.59,12.61,29500.0,12.4358,12.4358,12.3281,12.3477,29500.0
2009-04-09 12:30:00,12.62,12.63,12.58,12.59,17900.0,12.3575,12.3672,12.3183,12.3281,17900.0
2009-04-09 13:00:00,12.59,12.68,12.59,12.64,34800.0,12.3281,12.4162,12.3281,12.377,34800.0
2009-04-09 13:30:00,12.63,12.68,12.62,12.66,38200.0,12.3672,12.4162,12.3575,12.3966,38200.0
2009-04-09 14:00:00,12.67,12.69,12.62,12.65,40700.0,12.4064,12.426,12.3575,12.3868,40700.0
2009-04-09 14:30:00,12.65,12.7,12.63,12.64,48900.0,12.3868,12.4358,12.3672,12.377,48900.0
2009-04-09 15:00:00,12.64,12.64,12.48,12.51,45400.0,12.377,12.377,12.2204,12.2497,45400.0
2009-04-09 15:30:00,12.52,12.63,12.48,12.53,147500.0,12.2595,12.3672,12.2204,12.2693,147500.0
2009-04-13 09:30:00,12.33,12.58,11.5,11.61,95500.0,12.0735,12.3183,11.2608,11.3685,95500.0
2009-04-13 10:00:00,11.62,11.76,11.61,11.75,99300.0,11.3783,11.5153,11.3685,11.5056,99300.0
2009-04-13 10:30:00,11.75,11.81,11.72,11.75,57600.0,11.5056,11.5643,11.4762,11.5056,57600.0
2009-04-13 11:00:00,11.74,11.83,11.7,11.79,59500.0,11.4958,11.5839,11.4566,11.5447,59500.0
2009-04-13 11:30:00,11.78,11.78,11.7,11.74,36700.0,11.5349,11.5349,11.4566,11.4958,36700.0
2009-04-13 12:00:00,11.73,11.79,11.71,11.76,23900.0,11.486,11.5447,11.4664,11.5153,23900.0
2009-04-13 12:30:00,11.75,11.85,11.75,11.85,17700.0,11.5056,11.6035,11.5056,11.6035,17700.0
2009-04-13 13:00:00,11.84,11.94,11.77,11.93,27800.0,11.5937,11.6916,11.5251,11.6818,27800.0
2009-04-13 13:30:00,11.93,12.08,11.93,12.07,31800.0,11.6818,11.8287,11.6818,11.8189,31800.0
2009-04-13 14:00:00,12.07,12.09,12.02,12.06,46600.0,11.8189,11.8385,11.7699,11.8091,46600.0
2009-04-13 14:30:00,12.06,12.13,12.05,12.05,40200.0,11.8091,11.8776,11.7993,11.7993,40200.0
2009-04-13 15:00:00,12.04,12.22,12.03,12.2,59900.0,11.7895,11.9658,11.7797,11.9462,59900.0
2009-04-13 15:30:00,12.21,12.33,12.16,12.2,95400.0,11.956,12.0735,11.907,11.9462,95400.0
2009-04-14 09:30:00,11.75,11.75,10.68,11.49,186000.0,11.5056,11.5056,10.4578,11.251,186000.0
2009-04-14 10:00:00,11.49,11.6,11.43,11.6,88300.0,11.251,11.3587,11.1922,11.3587,88300.0
2009-04-14 10:30:00,11.6,11.67,11.58,11.6,35100.0,11.3587,11.4272,11.3391,11.3587,35100.0
2009-04-14 11:00:00,11.59,11.6,11.38,11.42,53300.0,11.3489,11.3587,11.1433,11.1824,53300.0
2009-04-14 11:30:00,11.43,11.52,11.35,11.35,59800.0,11.1922,11.2803,11.1139,11.1139,59800.0
2009-04-14 12:00:00,11.36,11.37,11.26,11.35,51000.0,11.1237,11.1335,11.0257,11.1139,51000.0
2009-04-14 12:30:00,11.34,11.36,11.24,11.31,67100.0,11.1041,11.1237,11.0062,11.0747,67100.0
2009-04-14 13:00:00,11.32,11.33,11.3,11.32,48700.0,11.0845,11.0943,11.0649,11.0845,48700.0
2009-04-14 13:30:00,11.32,11.36,11.28,11.32,37100.0,11.0845,11.1237,11.0453,11.0845,37100.0
2009-04-14 14:00:00,11.31,11.38,11.29,11.37,53100.0,11.0747,11.1433,11.0551,11.1335,53100.0
2009-04-14 14:30:00,11.38,11.43,11.31,11.41,62800.0,11.1433,11.1922,11.0747,11.1726,62800.0
2009-04-14 15:00:00,11.42,11.44,11.31,11.38,69400.0,11.1824,11.202,11.0747,11.1433,69400.0
2009-04-14 15:30:00,11.37,11.38,11.3,11.31,141400.0,11.1335,11.1433,11.0649,11.0747,141400.0
2009-04-15 09:30:00,11.19,11.54,11.19,11.47,40400.0,10.9572,11.2999,10.9572,11.2314,40400.0
2009-04-15 10:00:00,11.5,11.66,11.45,11.6,33100.0,11.2608,11.4174,11.2118,11.3587,33100.0
2009-04-15 10:30:00,11.59,11.59,11.47,11.49,23100.0,11.3489,11.3489,11.2314,11.251,23100.0
2009-04-15 11:00:00,11.5,11.59,11.5,11.56,27300.0,11.2608,11.3489,11.2608,11.3195,27300.0
2009-04-15 11:30:00,11.56,11.7,11.56,11.7,14600.0,11.3195,11.4566,11.3195,11.4566,14600.0
2009-04-15 12:00:00,11.7,11.71,11.59,11.6,24700.0,11.4566,11.4664,11.3489,11.3587,24700.0
2009-04-15 12:30:00,11.61,11.64,11.57,11.63,17700.0,11.3685,11.3978,11.3293,11.3881,17700.0
2009-04-15 13:00:00,11.64,11.64,11.53,11.54,32000.0,11.3978,11.3978,11.2901,11.2999,32000.0
2009-04-15 13:30:00,11.55,11.55,11.43,11.46,26300.0,11.3097,11.3097,11.1922,11.2216,26300.0
2009-04-15 14:00:00,11.47,11.52,11.46,11.51,134900.0,11.2314,11.2803,11.2216,11.2705,134900.0
2009-04-15 14:30:00,11.5,11.51,11.34,11.35,44300.0,11.2608,11.2705,11.1041,11.1139,44300.0
2009-04-15 15:00:00,11.35,11.46,11.34,11.38,67000.0,11.1139,11.2216,11.1041,11.1433,67000.0
2009-04-15 15:30:00,11.38,11.5,11.38,11.47,187800.0,11.1433,11.2608,11.1433,11.2314,187800.0
2009-04-16 09:30:00,11.64,11.71,11.52,11.55,52000.0,11.3978,11.4664,11.2803,11.3097,52000.0
2009-04-16 10:00:00,11.56,11.65,11.48,11.62,54300.0,11.3195,11.4076,11.2412,11.3783,54300.0
2009-04-16 10:30:00,11.62,11.65,11.49,11.51,89700.0,11.3783,11.4076,11.251,11.2705,89700.0
2009-04-16 11:00:00,11.51,11.53,11.47,11.5,118700.0,11.2705,11.2901,11.2314,11.2608,118700.0
2009-04-16 11:30:00,11.51,11.52,11.45,11.5,44700.0,11.2705,11.2803,11.2118,11.2608,44700.0
2009-04-16 12:00:00,11.49,11.54,11.46,11.47,23500.0,11.251,11.2999,11.2216,11.2314,23500.0
2009-04-16 12:30:00,11.46,11.54,11.46,11.53,66200.0,11.2216,11.2999,11.2216,11.2901,66200.0
2009-04-16 13:00:00,11.52,11.55,11.5,11.54,37600.0,11.2803,11.3097,11.2608,11.2999,37600.0
2009-04-16 13:30:00,11.54,11.56,11.47,11.48,52800.0,11.2999,11.3195,11.2314,11.2412,52800.0
2009-04-16 14:00:00,11.48,11.48,11.38,11.4,81000.0,11.2412,11.2412,11.1433,11.1628,81000.0
2009-04-16 14:30:00,11.4,11.6,11.4,11.49,85800.0,11.1628,11.3587,11.1628,11.251,85800.0
2009-04-16 15:00:00,11.48,11.57,11.43,11.49,165200.0,11.2412,11.3293,11.1922,11.251,165200.0
2009-04-16 15:30:00,11.5,11.5,11.41,11.42,275200.0,11.2608,11.2608,11.1726,11.1824,275200.0
2009-04-17 09:30:00,11.41,11.69,11.4,11.64,50300.0,11.1726,11.4468,11.1628,11.3978,50300.0
2009-04-17 10:00:00,11.65,11.79,11.63,11.75,31500.0,11.4076,11.5447,11.3881,11.5056,31500.0
2009-04-17 10:30:00,11.74,11.76,11.62,11.72,40600.0,11.4958,11.5153,11.3783,11.4762,40600.0
2009-04-17 11:00:00,11.72,11.72,11.58,11.63,53300.0,11.4762,11.4762,11.3391,11.3881,53300.0
2009-04-17 11:30:00,11.62,11.63,11.58,11.61,33000.0,11.3783,11.3881,11.3391,11.3685,33000.0
2009-04-17 12:00:00,11.62,11.68,11.61,11.67,27200.0,11.3783,11.437,11.3685,11.4272,27200.0
2009-04-17 12:30:00,11.67,11.72,11.59,11.71,25400.0,11.4272,11.4762,11.3489,11.4664,25400.0
2009-04-17 13:00:00,11.72,11.86,11.71,11.86,25500.0,11.4762,11.6133,11.4664,11.6133,25500.0
2009-04-17 13:30:00,11.86,11.94,11.83,11.92,31500.0,11.6133,11.6916,11.5839,11.672,31500.0
2009-04-17 14:00:00,11.92,11.92,11.77,11.85,54600.0,11.672,11.672,11.5251,11.6035,54600.0
2009-04-17 14:30:00,11.85,11.97,11.85,11.96,76300.0,11.6035,11.721,11.6035,11.7112,76300.0
2009-04-17 15:00:00,11.97,12.03,11.94,11.95,60800.0,11.721,11.7797,11.6916,11.7014,60800.0
2009-04-17 15:30:00,11.96,11.97,11.79,11.8,124000.0,11.7112,11.721,11.5447,11.5545,124000.0
2009-04-20 09:30:00,11.61,11.61,11.36,11.45,52700.0,11.3685,11.3685,11.1237,11.2118,52700.0
2009-04-20 10:00:00,11.45,11.46,11.32,11.43,208500.0,11.2118,11.2216,11.0845,11.1922,208500.0
2009-04-20 10:30:00,11.42,11.45,11.32,11.34,42800.0,11.1824,11.2118,11.0845,11.1041,42800.0
2009-04-20 11:00:00,11.33,11.39,11.29,11.37,17600.0,11.0943,11.153,11.0551,11.1335,17600.0
2009-04-20 11:30:00,11.37,11.41,11.33,11.38,10800.0,11.1335,11.1726,11.0943,11.1433,10800.0
2009-04-20 12:00:00,11.36,11.36,11.28,11.32,17500.0,11.1237,11.1237,11.0453,11.0845,17500.0
2009-04-20 12:30:00,11.34,11.36,11.29,11.34,17600.0,11.1041,11.1237,11.0551,11.1041,17600.0
2009-04-20 13:00:00,11.35,11.35,11.29,11.31,33800.0,11.1139,11.1139,11.0551,11.0747,33800.0
2009-04-20 13:30:00,11.31,11.39,11.3,11.37,23400.0,11.0747,11.153,11.0649,11.1335,23400.0
2009-04-20 14:00:00,11.36,11.36,11.29,11.34,28400.0,11.1237,11.1237,11.0551,11.1041,28400.0
2009-04-20 14:30:00,11.33,11.38,11.23,11.27,38800.0,11.0943,11.1433,10.9964,11.0355,38800.0
2009-04-20 15:00:00,11.28,11.31,11.24,11.3,47200.0,11.0453,11.0747,11.0062,11.0649,47200.0
2009-04-20 15:30:00,11.3,11.38,11.29,11.34,113400.0,11.0649,11.1433,11.0551,11.1041,113400.0
2009-04-21 09:30:00,11.21,11.36,11.2,11.26,47500.0,10.9768,11.1237,10.967,11.0257,47500.0
2009-04-21 10:00:00,11.26,11.31,11.21,11.21,24600.0,11.0257,11.0747,10.9768,10.9768,24600.0
2009-04-21 10:30:00,11.22,11.36,11.2,11.3,113400.0,10.9866,11.1237,10.967,11.0649,113400.0
2009-04-21 11:00:00,11.3,11.42,11.27,11.37,34200.0,11.0649,11.1824,11.0355,11.1335,34200.0
2009-04-21 11:30:00,11.37,11.37,11.28,11.3,32500.0,11.1335,11.1335,11.0453,11.0649,32500.0
2009-04-21 12:00:00,11.3,11.3,11.22,11.23,28000.0,11.0649,11.0649,10.9866,10.9964,28000.0
2009-04-21 12:30:00,11.23,11.28,11.2,11.2,46900.0,10.9964,11.0453,10.967,10.967,46900.0
2009-04-21 13:00:00,11.2,11.23,11.2,11.22,37600.0,10.967,10.9964,10.967,10.9866,37600.0
2009-04-21 13:30:00,11.22,11.28,11.19,11.21,64000.0,10.9866,11.0453,10.9572,10.9768,64000.0
2009-04-21 14:00:00,11.21,11.28,11.17,11.27,64900.0,10.9768,11.0453,10.9376,11.0355,64900.0
2009-04-21 14:30:00,11.28,11.32,11.21,11.22,57100.0,11.0453,11.0845,10.9768,10.9866,57100.0
2009-04-21 15:00:00,11.22,11.33,11.21,11.24,67500.0,10.9866,11.0943,10.9768,11.0062,67500.0
2009-04-21 15:30:00,11.24,11.34,11.22,11.33,127400.0,11.0062,11.1041,10.9866,11.0943,127400.0
2009-04-22 09:30:00,11.31,11.9,11.31,11.58,145500.0,11.0747,11.6524,11.0747,11.3391,145500.0
2009-04-22 10:00:00,11.59,11.91,11.56,11.88,147500.0,11.3489,11.6622,11.3195,11.6329,147500.0
2009-04-22 10:30:00,11.88,12.19,11.86,12.04,118900.0,11.6329,11.9364,11.6133,11.7895,118900.0
2009-04-22 11:00:00,12.03,12.09,11.98,12.08,53700.0,11.7797,11.8385,11.7308,11.8287,53700.0
2009-04-22 11:30:00,12.07,12.12,12.06,12.1,45200.0,11.8189,11.8679,11.8091,11.8483,45200.0
2009-04-22 12:00:00,12.1,12.1,12.0,12.0,92400.0,11.8483,11.8483,11.7504,11.7504,92400.0
2009-04-22 12:30:00,12.0,12.02,11.9,11.98,27900.0,11.7504,11.7699,11.6524,11.7308,27900.0
2009-04-22 13:00:00,11.98,12.03,11.92,11.92,76500.0,11.7308,11.7797,11.672,11.672,76500.0
2009-04-22 13:30:00,11.92,11.94,11.83,11.91,60300.0,11.672,11.6916,11.5839,11.6622,60300.0
2009-04-22 14:00:00,11.91,12.16,11.9,12.1,78300.0,11.6622,11.907,11.6524,11.8483,78300.0
2009-04-22 14:30:00,12.1,12.11,12.02,12.06,132900.0,11.8483,11.8581,11.7699,11.8091,132900.0
2009-04-22 15:00:00,12.06,12.15,12.01,12.08,209600.0,11.8091,11.8972,11.7601,11.8287,209600.0
2009-04-22 15:30:00,12.07,12.09,11.87,11.88,147500.0,11.8189,11.8385,11.6231,11.6329,147500.0
2009-04-23 09:30:00,12.02,12.18,11.83,11.87,123300.0,11.7699,11.9266,11.5839,11.6231,123300.0
2009-04-23 10:00:00,11.86,12.03,11.69,11.99,111900.0,11.6133,11.7797,11.4468,11.7406,111900.0
2009-04-23 10:30:00,11.98,12.0,11.79,11.84,45800.0,11.7308,11.7504,11.5447,11.5937,45800.0
2009-04-23 11:00:00,11.82,11.9,11.71,11.76,29100.0,11.5741,11.6524,11.4664,11.5153,29100.0
2009-04-23 11:30:00,11.75,11.87,11.73,11.87,26700.0,11.5056,11.6231,11.486,11.6231,26700.0
2009-04-23 12:00:00,11.85,12.04,11.85,12.02,51500.0,11.6035,11.7895,11.6035,11.7699,51500.0
2009-04-23 12:30:00,12.04,12.04,11.95,11.99,182600.0,11.7895,11.7895,11.7014,11.7406,182600.0
2009-04-23 13:00:00,11.99,12.02,11.97,12.0,161100.0,11.7406,11.7699,11.721,11.7504,161100.0
2009-04-23 13:30:00,12.0,12.04,11.85,11.97,116100.0,11.7504,11.7895,11.6035,11.721,116100.0
2009-04-23 14:00:00,11.97,12.05,11.86,12.02,36800.0,11.721,11.7993,11.6133,11.7699,36800.0
2009-04-23 14:30:00,12.03,12.19,11.99,12.06,165200.0,11.7797,11.9364,11.7406,11.8091,165200.0
2009-04-23 15:00:00,12.06,12.11,11.99,12.04,190200.0,11.8091,11.8581,11.7406,11.7895,190200.0
2009-04-23 15:30:00,12.04,12.15,11.98,12.09,265200.0,11.7895,11.8972,11.7308,11.8385,265200.0
2009-04-24 09:30:00,12.13,12.32,12.01,12.28,42900.0,11.8776,12.0637,11.7601,12.0245,42900.0
2009-04-24 10:00:00,12.29,12.43,12.29,12.43,60900.0,12.0343,12.1714,12.0343,12.1714,60900.0
2009-04-24 10:30:00,12.44,12.62,12.4,12.56,66500.0,12.1812,12.3575,12.142,12.2987,66500.0
2009-04-24 11:00:00,12.56,12.72,12.52,12.7,45000.0,12.2987,12.4554,12.2595,12.4358,45000.0
2009-04-24 11:30:00,12.7,12.95,12.69,12.92,93200.0,12.4358,12.6806,12.426,12.6512,93200.0
2009-04-24 12:00:00,12.91,12.91,12.79,12.84,33500.0,12.6414,12.6414,12.5239,12.5729,33500.0
2009-04-24 12:30:00,12.82,12.96,12.82,12.91,32500.0,12.5533,12.6904,12.5533,12.6414,32500.0
2009-04-24 13:00:00,12.91,12.91,12.84,12.85,26900.0,12.6414,12.6414,12.5729,12.5827,26900.0
2009-04-24 13:30:00,12.86,12.86,12.74,12.83,27700.0,12.5925,12.5925,12.475,12.5631,27700.0
2009-04-24 14:00:00,12.81,12.89,12.59,12.76,61300.0,12.5435,12.6218,12.3281,12.4945,61300.0
2009-04-24 14:30:00,12.77,13.13,12.74,13.07,138800.0,12.5043,12.8568,12.475,12.7981,138800.0
2009-04-24 15:00:00,13.06,13.08,12.88,12.9,82600.0,12.7883,12.8079,12.612,12.6316,82600.0
2009-04-24 15:30:00,12.89,12.99,12.85,12.95,120300.0,12.6218,12.7198,12.5827,12.6806,120300.0
2009-04-27 09:30:00,12.69,12.96,12.52,12.71,81100.0,12.426,12.6904,12.2595,12.4456,81100.0
2009-04-27 10:00:00,12.73,12.81,12.65,12.7,50900.0,12.4652,12.5435,12.3868,12.4358,50900.0
2009-04-27 10:30:00,12.73,12.76,12.65,12.73,70300.0,12.4652,12.4945,12.3868,12.4652,70300.0
2009-04-27 11:00:00,12.72,12.84,12.72,12.8,17500.0,12.4554,12.5729,12.4554,12.5337,17500.0
2009-04-27 11:30:00,12.82,12.82,12.75,12.82,29400.0,12.5533,12.5533,12.4848,12.5533,29400.0
2009-04-27 12:00:00,12.83,12.86,12.77,12.84,46000.0,12.5631,12.5925,12.5043,12.5729,46000.0
2009-04-27 12:30:00,12.85,12.86,12.75,12.79,38000.0,12.5827,12.5925,12.4848,12.5239,38000.0
2009-04-27 13:00:00,12.81,12.81,12.61,12.64,20300.0,12.5435,12.5435,12.3477,12.377,20300.0
2009-04-27 13:30:00,12.63,12.68,12.56,12.6,29100.0,12.3672,12.4162,12.2987,12.3379,29100.0
2009-04-27 14:00:00,12.6,12.62,12.51,12.58,87700.0,12.3379,12.3575,12.2497,12.3183,87700.0
2009-04-27 14:30:00,12.59,12.63,12.55,12.59,89400.0,12.3281,12.3672,12.2889,12.3281,89400.0
2009-04-27 15:00:00,12.59,12.65,12.46,12.63,187000.0,12.3281,12.3868,12.2008,12.3672,187000.0
2009-04-27 15:30:00,12.62,12.66,12.51,12.56,112200.0,12.3575,12.3966,12.2497,12.2987,112200.0
2009-04-28 09:30:00,12.26,12.34,11.95,12.3,68200.0,12.0049,12.0833,11.7014,12.0441,68200.0
2009-04-28 10:00:00,12.3,12.33,12.25,12.3,49500.0,12.0441,12.0735,11.9952,12.0441,49500.0
2009-04-28 10:30:00,12.31,12.31,12.16,12.16,17400.0,12.0539,12.0539,11.907,11.907,17400.0
2009-04-28 11:00:00,12.16,12.23,12.14,12.15,35900.0,11.907,11.9756,11.8874,11.8972,35900.0
2009-04-28 11:30:00,12.15,12.2,12.11,12.18,10000.0,11.8972,11.9462,11.8581,11.9266,10000.0
2009-04-28 12:00:00,12.17,12.28,12.16,12.22,51600.0,11.9168,12.0245,11.907,11.9658,51600.0
2009-04-28 12:30:00,12.22,12.24,12.19,12.23,5200.0,11.9658,11.9854,11.9364,11.9756,5200.0
2009-04-28 13:00:00,12.24,12.27,12.16,12.17,16400.0,11.9854,12.0147,11.907,11.9168,16400.0
2009-04-28 13:30:00,12.17,12.26,12.12,12.15,21800.0,11.9168,12.0049,11.8679,11.8972,21800.0
2009-04-28 14:00:00,12.15,12.24,12.11,12.18,36100.0,11.8972,11.9854,11.8581,11.9266,36100.0
2009-04-28 14:30:00,12.19,12.21,12.13,12.15,34700.0,11.9364,11.956,11.8776,11.8972,34700.0
2009-04-28 15:00:00,12.15,12.18,12.04,12.06,48300.0,11.8972,11.9266,11.7895,11.8091,48300.0
2009-04-28 15:30:00,12.05,12.14,11.92,11.94,159800.0,11.7993,11.8874,11.672,11.6916,159800.0
2009-04-29 09:30:00,12.1,12.25,12.0,12.22,50800.0,11.8483,11.9952,11.7504,11.9658,50800.0
2009-04-29 10:00:00,12.21,12.24,12.15,12.19,47500.0,11.956,11.9854,11.8972,11.9364,47500.0
2009-04-29 10:30:00,12.2,12.21,12.17,12.2,57200.0,11.9462,11.956,11.9168,11.9462,57200.0
2009-04-29 11:00:00,12.2,12.21,12.19,12.2,84500.0,11.9462,11.956,11.9364,11.9462,84500.0
2009-04-29 11:30:00,12.2,12.2,12.16,12.2,68800.0,11.9462,11.9462,11.907,11.9462,68800.0
2009-04-29 12:00:00,12.19,12.2,12.16,12.17,32100.0,11.9364,11.9462,11.907,11.9168,32100.0
2009-04-29 12:30:00,12.18,12.2,12.17,12.19,18800.0,11.9266,11.9462,11.9168,11.9364,18800.0
2009-04-29 13:00:00,12.19,12.26,12.19,12.25,116700.0,11.9364,12.0049,11.9364,11.9952,116700.0
2009-04-29 13:30:00,12.24,12.27,12.23,12.26,65400.0,11.9854,12.0147,11.9756,12.0049,65400.0
2009-04-29 14:00:00,12.25,12.27,11.96,12.0,247000.0,11.9952,12.0147,11.7112,11.7504,247000.0
2009-04-29 14:30:00,12.02,12.26,12.0,12.05,119200.0,11.7699,12.0049,11.7504,11.7993,119200.0
2009-04-29 15:00:00,12.05,12.31,12.0,12.24,109800.0,11.7993,12.0539,11.7504,11.9854,109800.0
2009-04-29 15:30:00,12.22,12.25,12.07,12.23,112400.0,11.9658,11.9952,11.8189,11.9756,112400.0
2009-04-30 09:30:00,13.78,14.95,13.31,13.34,351000.0,13.4933,14.639,13.0331,13.0625,351000.0
2009-04-30 10:00:00,13.33,13.48,13.29,13.44,247400.0,13.0527,13.1996,13.0135,13.1604,247400.0
2009-04-30 10:30:00,13.44,13.54,13.16,13.18,179500.0,13.1604,13.2583,12.8862,12.9058,179500.0
2009-04-30 11:00:00,13.19,13.23,12.91,13.0,200100.0,12.9156,12.9548,12.6414,12.7296,200100.0
2009-04-30 11:30:00,13.0,13.11,12.89,12.91,103800.0,12.7296,12.8373,12.6218,12.6414,103800.0
2009-04-30 12:00:00,12.91,12.94,12.55,12.56,195400.0,12.6414,12.6708,12.2889,12.2987,195400.0
2009-04-30 12:30:00,12.58,12.63,12.4,12.43,178600.0,12.3183,12.3672,12.142,12.1714,178600.0
2009-04-30 13:00:00,12.44,12.48,12.15,12.16,159200.0,12.1812,12.2204,11.8972,11.907,159200.0
2009-04-30 13:30:00,12.16,12.72,12.13,12.63,184700.0,11.907,12.4554,11.8776,12.3672,184700.0
2009-04-30 14:00:00,12.65,12.75,12.62,12.7,220700.0,12.3868,12.4848,12.3575,12.4358,220700.0
2009-04-30 14:30:00,12.68,12.78,12.62,12.73,165300.0,12.4162,12.5141,12.3575,12.4652,165300.0
2009-04-30 15:00:00,12.72,12.73,12.62,12.7,543500.0,12.4554,12.4652,12.3575,12.4358,543500.0
2009-04-30 15:30:00,12.7,12.9,12.63,12.76,473100.0,12.4358,12.6316,12.3672,12.4945,473100.0
2009-05-01 09:30:00,12.85,12.99,12.72,12.85,149400.0,12.5827,12.7198,12.4554,12.5827,149400.0
2009-05-01 10:00:00,12.85,12.95,12.76,12.81,126800.0,12.5827,12.6806,12.4945,12.5435,126800.0
2009-05-01 10:30:00,12.82,12.82,12.64,12.7,89400.0,12.5533,12.5533,12.377,12.4358,89400.0
2009-05-01 11:00:00,12.7,12.81,12.69,12.8,160400.0,12.4358,12.5435,12.426,12.5337,160400.0
2009-05-01 11:30:00,12.8,12.81,12.65,12.69,109500.0,12.5337,12.5435,12.3868,12.426,109500.0
2009-05-01 12:00:00,12.7,12.8,12.67,12.71,95800.0,12.4358,12.5337,12.4064,12.4456,95800.0
2009-05-01 12:30:00,12.71,12.79,12.7,12.78,66000.0,12.4456,12.5239,12.4358,12.5141,66000.0
2009-05-01 13:00:00,12.77,12.81,12.75,12.8,66400.0,12.5043,12.5435,12.4848,12.5337,66400.0
2009-05-01 13:30:00,12.8,12.81,12.77,12.79,59600.0,12.5337,12.5435,12.5043,12.5239,59600.0
2009-05-01 14:00:00,12.78,12.79,12.64,12.65,72100.0,12.5141,12.5239,12.377,12.3868,72100.0
2009-05-01 14:30:00,12.65,12.65,12.49,12.53,164400.0,12.3868,12.3868,12.2302,12.2693,164400.0
2009-05-01 15:00:00,12.53,12.56,12.48,12.52,145300.0,12.2693,12.2987,12.2204,12.2595,145300.0
2009-05-01 15:30:00,12.52,12.64,12.51,12.61,134300.0,12.2595,12.377,12.2497,12.3477,134300.0
2009-05-04 09:30:00,12.77,13.05,12.54,13.01,122300.0,12.5043,12.7785,12.2791,12.7393,122300.0
2009-05-04 10:00:00,13.0,13.1,12.99,13.01,50100.0,12.7296,12.8275,12.7198,12.7393,50100.0
2009-05-04 10:30:00,13.01,13.07,12.99,13.03,64500.0,12.7393,12.7981,12.7198,12.7589,64500.0
2009-05-04 11:00:00,13.03,13.1,12.95,13.03,48500.0,12.7589,12.8275,12.6806,12.7589,48500.0
2009-05-04 11:30:00,13.04,13.09,12.98,13.07,42200.0,12.7687,12.8177,12.71,12.7981,42200.0
2009-05-04 12:00:00,13.07,13.11,12.96,12.97,36000.0,12.7981,12.8373,12.6904,12.7002,36000.0
2009-05-04 12:30:00,12.99,13.0,12.82,12.94,66400.0,12.7198,12.7296,12.5533,12.6708,66400.0
2009-05-04 13:00:00,12.93,13.0,12.93,13.0,38600.0,12.661,12.7296,12.661,12.7296,38600.0
2009-05-04 13:30:00,12.99,13.04,12.95,12.99,76300.0,12.7198,12.7687,12.6806,12.7198,76300.0
2009-05-04 14:00:00,12.99,13.03,12.94,13.0,64000.0,12.7198,12.7589,12.6708,12.7296,64000.0
2009-05-04 14:30:00,13.0,13.02,12.88,12.94,128700.0,12.7296,12.7491,12.612,12.6708,128700.0
2009-05-04 15:00:00,12.94,13.04,12.91,13.04,184000.0,12.6708,12.7687,12.6414,12.7687,184000.0
2009-05-04 15:30:00,13.02,13.06,12.85,13.05,218300.0,12.7491,12.7883,12.5827,12.7785,218300.0
2009-05-05 09:30:00,12.89,13.1,12.89,13.04,86600.0,12.6218,12.8275,12.6218,12.7687,86600.0
2009-05-05 10:00:00,13.05,13.21,13.0,13.13,94300.0,12.7785,12.9352,12.7296,12.8568,94300.0
2009-05-05 10:30:00,13.15,13.17,13.02,13.06,70000.0,12.8764,12.896,12.7491,12.7883,70000.0
2009-05-05 11:00:00,13.01,13.07,13.01,13.04,29400.0,12.7393,12.7981,12.7393,12.7687,29400.0
2009-05-05 11:30:00,13.05,13.24,13.05,13.14,69000.0,12.7785,12.9646,12.7785,12.8666,69000.0
2009-05-05 12:00:00,13.15,13.19,13.02,13.03,64200.0,12.8764,12.9156,12.7491,12.7589,64200.0
2009-05-05 12:30:00,13.03,13.05,12.93,12.93,58800.0,12.7589,12.7785,12.661,12.661,58800.0
2009-05-05 13:00:00,12.93,13.0,12.91,12.96,18900.0,12.661,12.7296,12.6414,12.6904,18900.0
2009-05-05 13:30:00,12.97,13.1,12.94,13.04,119700.0,12.7002,12.8275,12.6708,12.7687,119700.0
2009-05-05 14:00:00,13.04,13.05,12.94,12.94,60500.0,12.7687,12.7785,12.6708,12.6708,60500.0
2009-05-05 14:30:00,12.95,13.09,12.93,13.03,268400.0,12.6806,12.8177,12.661,12.7589,268400.0
2009-05-05 15:00:00,13.03,13.11,12.99,13.09,153300.0,12.7589,12.8373,12.7198,12.8177,153300.0
2009-05-05 15:30:00,13.09,13.17,12.95,13.02,219000.0,12.8177,12.896,12.6806,12.7491,219000.0
2009-05-06 09:30:00,13.1,13.22,13.02,13.07,244300.0,12.8275,12.945,12.7491,12.7981,244300.0
2009-05-06 10:00:00,13.07,13.23,13.05,13.19,203900.0,12.7981,12.9548,12.7785,12.9156,203900.0
2009-05-06 10:30:00,13.19,13.29,13.13,13.29,104700.0,12.9156,13.0135,12.8568,13.0135,104700.0
2009-05-06 11:00:00,13.29,13.3,13.19,13.2,79400.0,13.0135,13.0233,12.9156,12.9254,79400.0
2009-05-06 11:30:00,13.21,13.3,13.18,13.28,192200.0,12.9352,13.0233,12.9058,13.0037,192200.0
2009-05-06 12:00:00,13.27,13.37,13.26,13.36,139300.0,12.9939,13.0919,12.9841,13.0821,139300.0
2009-05-06 12:30:00,13.36,13.37,13.25,13.28,107600.0,13.0821,13.0919,12.9743,13.0037,107600.0
2009-05-06 13:00:00,13.28,13.31,13.22,13.23,82400.0,13.0037,13.0331,12.945,12.9548,82400.0
2009-05-06 13:30:00,13.23,13.46,13.21,13.44,140500.0,12.9548,13.18,12.9352,13.1604,140500.0
2009-05-06 14:00:00,13.44,13.57,13.44,13.54,74900.0,13.1604,13.2877,13.1604,13.2583,74900.0
2009-05-06 14:30:00,13.55,13.78,13.53,13.73,297500.0,13.2681,13.4933,13.2485,13.4444,297500.0
2009-05-06 15:00:00,13.73,13.74,13.47,13.54,123700.0,13.4444,13.4542,13.1898,13.2583,123700.0
2009-05-06 15:30:00,13.54,13.67,13.48,13.66,168500.0,13.2583,13.3856,13.1996,13.3758,168500.0
2009-05-07 09:30:00,13.96,13.96,13.31,13.37,111700.0,13.6696,13.6696,13.0331,13.0919,111700.0
2009-05-07 10:00:00,13.36,13.39,13.29,13.31,178300.0,13.0821,13.1114,13.0135,13.0331,178300.0
2009-05-07 10:30:00,13.3,13.5,13.27,13.41,187900.0,13.0233,13.2191,12.9939,13.131,187900.0
2009-05-07 11:00:00,13.41,13.42,13.2,13.38,126200.0,13.131,13.1408,12.9254,13.1016,126200.0
2009-05-07 11:30:00,13.38,13.39,13.29,13.31,52800.0,13.1016,13.1114,13.0135,13.0331,52800.0
2009-05-07 12:00:00,13.3,13.31,13.19,13.25,44400.0,13.0233,13.0331,12.9156,12.9743,44400.0
2009-05-07 12:30:00,13.25,13.35,13.24,13.27,37200.0,12.9743,13.0723,12.9646,12.9939,37200.0
2009-05-07 13:00:00,13.28,13.28,13.19,13.23,52200.0,13.0037,13.0037,12.9156,12.9548,52200.0
2009-05-07 13:30:00,13.24,13.25,13.0,13.02,37400.0,12.9646,12.9743,12.7296,12.7491,37400.0
2009-05-07 14:00:00,13.01,13.02,12.87,13.0,60200.0,12.7393,12.7491,12.6023,12.7296,60200.0
2009-05-07 14:30:00,12.99,13.0,12.82,12.88,89700.0,12.7198,12.7296,12.5533,12.612,89700.0
2009-05-07 15:00:00,12.87,12.96,12.83,12.95,74500.0,12.6023,12.6904,12.5631,12.6806,74500.0
2009-05-07 15:30:00,12.94,12.99,12.83,12.95,175000.0,12.6708,12.7198,12.5631,12.6806,175000.0
2009-05-08 09:30:00,13.0,13.75,13.0,13.68,155400.0,12.7296,13.4639,12.7296,13.3954,155400.0
2009-05-08 10:00:00,13.65,13.66,13.28,13.38,53600.0,13.366,13.3758,13.0037,13.1016,53600.0
2009-05-08 10:30:00,13.37,13.42,13.28,13.34,64800.0,13.0919,13.1408,13.0037,13.0625,64800.0
2009-05-08 11:00:00,13.34,13.45,13.31,13.33,67200.0,13.0625,13.1702,13.0331,13.0527,67200.0
2009-05-08 11:30:00,13.35,13.47,13.32,13.47,63300.0,13.0723,13.1898,13.0429,13.1898,63300.0
2009-05-08 12:00:00,13.46,13.75,13.46,13.73,78500.0,13.18,13.4639,13.18,13.4444,78500.0
2009-05-08 12:30:00,13.73,13.91,13.71,13.89,73500.0,13.4444,13.6206,13.4248,13.601,73500.0
2009-05-08 13:00:00,13.88,13.92,13.83,13.89,22300.0,13.5912,13.6304,13.5423,13.601,22300.0
2009-05-08 13:30:00,13.88,13.89,13.74,13.76,37000.0,13.5912,13.601,13.4542,13.4737,37000.0
2009-05-08 14:00:00,13.75,13.92,13.75,13.91,65800.0,13.4639,13.6304,13.4639,13.6206,65800.0
2009-05-08 14:30:00,13.91,14.19,13.9,13.98,121200.0,13.6206,13.8948,13.6108,13.6892,121200.0
2009-05-08 15:00:00,13.99,14.05,13.86,13.92,70500.0,13.699,13.7577,13.5717,13.6304,70500.0
2009-05-08 15:30:00,13.93,14.0,13.87,13.97,91900.0,13.6402,13.7087,13.5815,13.6794,91900.0
2009-05-11 09:30:00,13.74,13.9,13.42,13.53,38700.0,13.4542,13.6108,13.1408,13.2485,38700.0
2009-05-11 10:00:00,13.52,13.71,13.5,13.6,55100.0,13.2387,13.4248,13.2191,13.3171,55100.0
2009-05-11 10:30:00,13.59,13.65,13.51,13.56,18200.0,13.3073,13.366,13.2289,13.2779,18200.0
2009-05-11 11:00:00,13.56,13.58,13.48,13.52,21000.0,13.2779,13.2975,13.1996,13.2387,21000.0
2009-05-11 11:30:00,13.52,13.55,13.28,13.34,76700.0,13.2387,13.2681,13.0037,13.0625,76700.0
2009-05-11 12:00:00,13.35,13.49,13.32,13.47,18000.0,13.0723,13.2094,13.0429,13.1898,18000.0
2009-05-11 12:30:00,13.46,13.55,13.44,13.54,23800.0,13.18,13.2681,13.1604,13.2583,23800.0
2009-05-11 13:00:00,13.53,13.57,13.49,13.55,34800.0,13.2485,13.2877,13.2094,13.2681,34800.0
2009-05-11 13:30:00,13.55,13.62,13.53,13.57,28800.0,13.2681,13.3367,13.2485,13.2877,28800.0
2009-05-11 14:00:00,13.55,13.57,13.5,13.55,32000.0,13.2681,13.2877,13.2191,13.2681,32000.0
2009-05-11 14:30:00,13.56,13.62,13.53,13.61,35600.0,13.2779,13.3367,13.2485,13.3269,35600.0
2009-05-11 15:00:00,13.61,13.62,13.44,13.45,45400.0,13.3269,13.3367,13.1604,13.1702,45400.0
2009-05-11 15:30:00,13.44,13.51,13.4,13.49,157500.0,13.1604,13.2289,13.1212,13.2094,157500.0
2009-05-12 09:30:00,13.56,13.61,13.22,13.59,74600.0,13.2779,13.3269,12.945,13.3073,74600.0
2009-05-12 10:00:00,13.58,13.6,13.33,13.42,62100.0,13.2975,13.3171,13.0527,13.1408,62100.0
2009-05-12 10:30:00,13.43,13.44,13.26,13.31,44900.0,13.1506,13.1604,12.9841,13.0331,44900.0
2009-05-12 11:00:00,13.32,13.38,13.21,13.22,26300.0,13.0429,13.1016,12.9352,12.945,26300.0
2009-05-12 11:30:00,13.2,13.26,13.14,13.17,22300.0,12.9254,12.9841,12.8666,12.896,22300.0
2009-05-12 12:00:00,13.18,13.19,13.0,13.1,26700.0,12.9058,12.9156,12.7296,12.8275,26700.0
2009-05-12 12:30:00,13.1,13.1,12.85,12.93,76500.0,12.8275,12.8275,12.5827,12.661,76500.0
2009-05-12 13:00:00,12.93,12.98,12.88,12.97,37100.0,12.661,12.71,12.612,12.7002,37100.0
2009-05-12 13:30:00,12.97,13.08,12.94,13.03,35600.0,12.7002,12.8079,12.6708,12.7589,35600.0
2009-05-12 14:00:00,13.02,13.13,13.0,13.08,19800.0,12.7491,12.8568,12.7296,12.8079,19800.0
2009-05-12 14:30:00,13.08,13.26,13.06,13.21,34000.0,12.8079,12.9841,12.7883,12.9352,34000.0
2009-05-12 15:00:00,13.2,13.33,13.18,13.27,42600.0,12.9254,13.0527,12.9058,12.9939,42600.0
2009-05-12 15:30:00,13.26,13.3,13.18,13.27,69000.0,12.9841,13.0233,12.9058,12.9939,69000.0
2009-05-13 09:30:00,12.94,12.94,12.56,12.58,86400.0,12.6708,12.6708,12.2987,12.3183,86400.0
2009-05-13 10:00:00,12.57,13.02,12.53,13.01,115500.0,12.3085,12.7491,12.2693,12.7393,115500.0
2009-05-13 10:30:00,13.01,13.09,12.91,12.92,137300.0,12.7393,12.8177,12.6414,12.6512,137300.0
2009-05-13 11:00:00,12.93,13.03,12.83,13.0,52800.0,12.661,12.7589,12.5631,12.7296,52800.0
2009-05-13 11:30:00,13.0,13.0,12.84,12.87,46800.0,12.7296,12.7296,12.5729,12.6023,46800.0
2009-05-13 12:00:00,12.86,12.95,12.84,12.89,73800.0,12.5925,12.6806,12.5729,12.6218,73800.0
2009-05-13 12:30:00,12.89,12.89,12.81,12.84,73700.0,12.6218,12.6218,12.5435,12.5729,73700.0
2009-05-13 13:00:00,12.84,12.89,12.81,12.87,63200.0,12.5729,12.6218,12.5435,12.6023,63200.0
2009-05-13 13:30:00,12.86,12.95,12.84,12.92,42400.0,12.5925,12.6806,12.5729,12.6512,42400.0
2009-05-13 14:00:00,12.92,12.95,12.78,12.89,45000.0,12.6512,12.6806,12.5141,12.6218,45000.0
2009-05-13 14:30:00,12.88,12.91,12.82,12.9,45600.0,12.612,12.6414,12.5533,12.6316,45600.0
2009-05-13 15:00:00,12.9,12.91,12.75,12.77,65300.0,12.6316,12.6414,12.4848,12.5043,65300.0
2009-05-13 15:30:00,12.77,12.88,12.77,12.82,80800.0,12.5043,12.612,12.5043,12.5533,80800.0
2009-05-14 09:30:00,12.85,13.2,12.75,12.96,45900.0,12.5827,12.9254,12.4848,12.6904,45900.0
2009-05-14 10:00:00,12.96,13.13,12.93,13.04,33600.0,12.6904,12.8568,12.661,12.7687,33600.0
2009-05-14 10:30:00,13.05,13.09,12.92,12.95,48600.0,12.7785,12.8177,12.6512,12.6806,48600.0
2009-05-14 11:00:00,12.93,13.11,12.93,13.11,40200.0,12.661,12.8373,12.661,12.8373,40200.0
2009-05-14 11:30:00,13.12,13.24,13.11,13.22,19100.0,12.8471,12.9646,12.8373,12.945,19100.0
2009-05-14 12:00:00,13.22,13.3,13.18,13.25,26800.0,12.945,13.0233,12.9058,12.9743,26800.0
2009-05-14 12:30:00,13.25,13.37,13.23,13.31,43300.0,12.9743,13.0919,12.9548,13.0331,43300.0
2009-05-14 13:00:00,13.3,13.35,13.17,13.2,55500.0,13.0233,13.0723,12.896,12.9254,55500.0
2009-05-14 13:30:00,13.19,13.26,13.18,13.23,27300.0,12.9156,12.9841,12.9058,12.9548,27300.0
2009-05-14 14:00:00,13.23,13.28,13.2,13.2,27600.0,12.9548,13.0037,12.9254,12.9254,27600.0
2009-05-14 14:30:00,13.21,13.3,13.19,13.22,62700.0,12.9352,13.0233,12.9156,12.945,62700.0
2009-05-14 15:00:00,13.22,13.25,13.09,13.09,38800.0,12.945,12.9743,12.8177,12.8177,38800.0
2009-05-14 15:30:00,13.09,13.12,12.96,13.02,122400.0,12.8177,12.8471,12.6904,12.7491,122400.0
2009-05-15 09:30:00,13.01,13.47,13.01,13.38,94200.0,12.7393,13.1898,12.7393,13.1016,94200.0
2009-05-15 10:00:00,13.38,13.57,13.29,13.57,89200.0,13.1016,13.2877,13.0135,13.2877,89200.0
2009-05-15 10:30:00,13.58,13.69,13.51,13.55,42500.0,13.2975,13.4052,13.2289,13.2681,42500.0
2009-05-15 11:00:00,13.54,13.67,13.54,13.63,45300.0,13.2583,13.3856,13.2583,13.3464,45300.0
2009-05-15 11:30:00,13.63,13.68,13.47,13.47,31000.0,13.3464,13.3954,13.1898,13.1898,31000.0
2009-05-15 12:00:00,13.47,13.56,13.45,13.55,22900.0,13.1898,13.2779,13.1702,13.2681,22900.0
2009-05-15 12:30:00,13.55,13.56,13.43,13.45,30700.0,13.2681,13.2779,13.1506,13.1702,30700.0
2009-05-15 13:00:00,13.45,13.45,13.29,13.32,68800.0,13.1702,13.1702,13.0135,13.0429,68800.0
2009-05-15 13:30:00,13.32,13.32,13.2,13.28,38700.0,13.0429,13.0429,12.9254,13.0037,38700.0
2009-05-15 14:00:00,13.28,13.32,13.22,13.25,35400.0,13.0037,13.0429,12.945,12.9743,35400.0
2009-05-15 14:30:00,13.25,13.26,13.15,13.16,40600.0,12.9743,12.9841,12.8764,12.8862,40600.0
2009-05-15 15:00:00,13.17,13.25,13.09,13.23,52500.0,12.896,12.9743,12.8177,12.9548,52500.0
2009-05-15 15:30:00,13.23,13.23,13.13,13.17,71000.0,12.9548,12.9548,12.8568,12.896,71000.0
2009-05-18 09:30:00,13.93,14.17,13.73,13.91,225600.0,13.6402,13.8752,13.4444,13.6206,225600.0
2009-05-18 10:00:00,13.92,13.92,13.61,13.72,139700.0,13.6304,13.6304,13.3269,13.4346,139700.0
2009-05-18 10:30:00,13.71,14.01,13.71,14.0,99700.0,13.4248,13.7185,13.4248,13.7087,99700.0
2009-05-18 11:00:00,14.01,14.06,13.96,14.0,93000.0,13.7185,13.7675,13.6696,13.7087,93000.0
2009-05-18 11:30:00,14.01,14.06,13.93,13.98,38700.0,13.7185,13.7675,13.6402,13.6892,38700.0
2009-05-18 12:00:00,14.0,14.02,13.94,14.0,20700.0,13.7087,13.7283,13.65,13.7087,20700.0
2009-05-18 12:30:00,14.01,14.2,13.97,14.17,68200.0,13.7185,13.9046,13.6794,13.8752,68200.0
2009-05-18 13:00:00,14.16,14.17,14.0,14.04,68100.0,13.8654,13.8752,13.7087,13.7479,68100.0
2009-05-18 13:30:00,14.04,14.1,13.97,14.0,77700.0,13.7479,13.8067,13.6794,13.7087,77700.0
2009-05-18 14:00:00,14.0,14.07,13.92,13.97,47700.0,13.7087,13.7773,13.6304,13.6794,47700.0
2009-05-18 14:30:00,13.97,14.12,13.96,14.12,40500.0,13.6794,13.8263,13.6696,13.8263,40500.0
2009-05-18 15:00:00,14.11,14.18,14.1,14.11,112200.0,13.8165,13.885,13.8067,13.8165,112200.0
2009-05-18 15:30:00,14.11,14.18,14.05,14.17,179100.0,13.8165,13.885,13.7577,13.8752,179100.0
2009-05-19 09:30:00,14.3,14.49,14.02,14.02,81100.0,14.0025,14.1886,13.7283,13.7283,81100.0
2009-05-19 10:00:00,14.02,14.14,13.92,14.14,65300.0,13.7283,13.8458,13.6304,13.8458,65300.0
2009-05-19 10:30:00,14.14,14.29,14.11,14.25,120200.0,13.8458,13.9927,13.8165,13.9535,120200.0
2009-05-19 11:00:00,14.26,14.37,14.17,14.36,147000.0,13.9633,14.071,13.8752,14.0613,147000.0
2009-05-19 11:30:00,14.37,14.48,14.35,14.36,49200.0,14.071,14.1788,14.0515,14.0613,49200.0
2009-05-19 12:00:00,14.37,14.37,14.3,14.32,37500.0,14.071,14.071,14.0025,14.0221,37500.0
2009-05-19 12:30:00,14.32,14.32,14.24,14.27,40000.0,14.0221,14.0221,13.9438,13.9731,40000.0
2009-05-19 13:00:00,14.27,14.28,14.15,14.2,109400.0,13.9731,13.9829,13.8556,13.9046,109400.0
2009-05-19 13:30:00,14.19,14.2,14.16,14.17,70700.0,13.8948,13.9046,13.8654,13.8752,70700.0
2009-05-19 14:00:00,14.17,14.21,14.16,14.19,86500.0,13.8752,13.9144,13.8654,13.8948,86500.0
2009-05-19 14:30:00,14.19,14.26,14.18,14.25,129000.0,13.8948,13.9633,13.885,13.9535,129000.0
2009-05-19 15:00:00,14.25,14.32,14.24,14.27,78300.0,13.9535,14.0221,13.9438,13.9731,78300.0
2009-05-19 15:30:00,14.27,14.3,14.19,14.2,197600.0,13.9731,14.0025,13.8948,13.9046,197600.0
2009-05-20 09:30:00,14.21,14.36,13.91,14.0,91700.0,13.9144,14.0613,13.6206,13.7087,91700.0
2009-05-20 10:00:00,14.01,14.1,14.0,14.07,153200.0,13.7185,13.8067,13.7087,13.7773,153200.0
2009-05-20 10:30:00,14.07,14.14,14.06,14.1,93100.0,13.7773,13.8458,13.7675,13.8067,93100.0
2009-05-20 11:00:00,14.1,14.14,14.05,14.11,92500.0,13.8067,13.8458,13.7577,13.8165,92500.0
2009-05-20 11:30:00,14.11,14.16,14.06,14.07,37000.0,13.8165,13.8654,13.7675,13.7773,37000.0
2009-05-20 12:00:00,14.07,14.07,14.01,14.05,42500.0,13.7773,13.7773,13.7185,13.7577,42500.0
2009-05-20 12:30:00,14.05,14.1,14.01,14.1,94600.0,13.7577,13.8067,13.7185,13.8067,94600.0
2009-05-20 13:00:00,14.1,14.12,14.05,14.12,83700.0,13.8067,13.8263,13.7577,13.8263,83700.0
2009-05-20 13:30:00,14.12,14.17,14.03,14.1,135300.0,13.8263,13.8752,13.7381,13.8067,135300.0
2009-05-20 14:00:00,14.11,14.18,14.09,14.14,93800.0,13.8165,13.885,13.7969,13.8458,93800.0
2009-05-20 14:30:00,14.14,14.18,14.09,14.1,77600.0,13.8458,13.885,13.7969,13.8067,77600.0
2009-05-20 15:00:00,14.1,14.12,14.08,14.1,144100.0,13.8067,13.8263,13.7871,13.8067,144100.0
2009-05-20 15:30:00,14.1,14.1,14.02,14.05,190400.0,13.8067,13.8067,13.7283,13.7577,190400.0
2009-05-21 09:30:00,13.9,13.92,13.73,13.73,32400.0,13.6108,13.6304,13.4444,13.4444,32400.0
2009-05-21 10:00:00,13.71,13.8,13.52,13.53,73800.0,13.4248,13.5129,13.2387,13.2485,73800.0
2009-05-21 10:30:00,13.55,13.55,13.47,13.47,19100.0,13.2681,13.2681,13.1898,13.1898,19100.0
2009-05-21 11:00:00,13.49,13.51,13.45,13.48,17800.0,13.2094,13.2289,13.1702,13.1996,17800.0
2009-05-21 11:30:00,13.48,13.54,13.45,13.54,17200.0,13.1996,13.2583,13.1702,13.2583,17200.0
2009-05-21 12:00:00,13.54,13.55,13.48,13.49,18100.0,13.2583,13.2681,13.1996,13.2094,18100.0
2009-05-21 12:30:00,13.48,13.51,13.47,13.49,28600.0,13.1996,13.2289,13.1898,13.2094,28600.0
2009-05-21 13:00:00,13.49,13.52,13.45,13.47,15400.0,13.2094,13.2387,13.1702,13.1898,15400.0
2009-05-21 13:30:00,13.47,13.55,13.46,13.53,20600.0,13.1898,13.2681,13.18,13.2485,20600.0
2009-05-21 14:00:00,13.53,13.55,13.39,13.42,16700.0,13.2485,13.2681,13.1114,13.1408,16700.0
2009-05-21 14:30:00,13.42,13.45,13.36,13.39,21900.0,13.1408,13.1702,13.0821,13.1114,21900.0
2009-05-21 15:00:00,13.4,13.42,13.34,13.4,44100.0,13.1212,13.1408,13.0625,13.1212,44100.0
2009-05-21 15:30:00,13.39,13.46,13.36,13.45,116900.0,13.1114,13.18,13.0821,13.1702,116900.0
2009-05-22 09:30:00,13.59,13.63,13.33,13.4,56500.0,13.3073,13.3464,13.0527,13.1212,56500.0
2009-05-22 10:00:00,13.43,13.53,13.38,13.52,42100.0,13.1506,13.2485,13.1016,13.2387,42100.0
2009-05-22 10:30:00,13.49,13.51,13.44,13.47,41800.0,13.2094,13.2289,13.1604,13.1898,41800.0
2009-05-22 11:00:00,13.47,13.47,13.38,13.39,49300.0,13.1898,13.1898,13.1016,13.1114,49300.0
2009-05-22 11:30:00,13.39,13.44,13.27,13.3,39900.0,13.1114,13.1604,12.9939,13.0233,39900.0
2009-05-22 12:00:00,13.3,13.35,13.25,13.25,19400.0,13.0233,13.0723,12.9743,12.9743,19400.0
2009-05-22 12:30:00,13.26,13.42,13.25,13.42,30500.0,12.9841,13.1408,12.9743,13.1408,30500.0
2009-05-22 13:00:00,13.42,13.45,13.28,13.28,26400.0,13.1408,13.1702,13.0037,13.0037,26400.0
2009-05-22 13:30:00,13.28,13.3,13.22,13.27,24800.0,13.0037,13.0233,12.945,12.9939,24800.0
2009-05-22 14:00:00,13.28,13.3,13.24,13.28,25200.0,13.0037,13.0233,12.9646,13.0037,25200.0
2009-05-22 14:30:00,13.28,13.35,13.25,13.35,25800.0,13.0037,13.0723,12.9743,13.0723,25800.0
2009-05-22 15:00:00,13.35,13.43,13.33,13.33,31400.0,13.0723,13.1506,13.0527,13.0527,31400.0
2009-05-22 15:30:00,13.34,13.41,13.26,13.29,37200.0,13.0625,13.131,12.9841,13.0135,37200.0
2009-05-26 09:30:00,13.23,13.4,13.17,13.28,48400.0,12.9548,13.1212,12.896,13.0037,48400.0
2009-05-26 10:00:00,13.3,13.64,13.28,13.51,45400.0,13.0233,13.3562,13.0037,13.2289,45400.0
2009-05-26 10:30:00,13.53,13.57,13.43,13.48,75500.0,13.2485,13.2877,13.1506,13.1996,75500.0
2009-05-26 11:00:00,13.49,13.53,13.44,13.5,20400.0,13.2094,13.2485,13.1604,13.2191,20400.0
2009-05-26 11:30:00,13.51,13.51,13.48,13.51,139900.0,13.2289,13.2289,13.1996,13.2289,139900.0
2009-05-26 12:00:00,13.51,13.52,13.47,13.5,30000.0,13.2289,13.2387,13.1898,13.2191,30000.0
2009-05-26 12:30:00,13.5,13.51,13.4,13.5,43300.0,13.2191,13.2289,13.1212,13.2191,43300.0
2009-05-26 13:00:00,13.5,13.5,13.45,13.49,23200.0,13.2191,13.2191,13.1702,13.2094,23200.0
2009-05-26 13:30:00,13.49,13.57,13.48,13.56,27400.0,13.2094,13.2877,13.1996,13.2779,27400.0
2009-05-26 14:00:00,13.56,13.58,13.52,13.52,17100.0,13.2779,13.2975,13.2387,13.2387,17100.0
2009-05-26 14:30:00,13.53,13.56,13.49,13.49,21600.0,13.2485,13.2779,13.2094,13.2094,21600.0
2009-05-26 15:00:00,13.48,13.53,13.46,13.46,90900.0,13.1996,13.2485,13.18,13.18,90900.0
2009-05-26 15:30:00,13.45,13.49,13.39,13.47,143000.0,13.1702,13.2094,13.1114,13.1898,143000.0
2009-05-27 09:30:00,13.48,13.71,13.18,13.7,171000.0,13.1996,13.4248,12.9058,13.415,171000.0
2009-05-27 10:00:00,13.71,13.75,13.55,13.56,97900.0,13.4248,13.4639,13.2681,13.2779,97900.0
2009-05-27 10:30:00,13.55,13.58,13.49,13.57,45700.0,13.2681,13.2975,13.2094,13.2877,45700.0
2009-05-27 11:00:00,13.56,13.58,13.47,13.58,49100.0,13.2779,13.2975,13.1898,13.2975,49100.0
2009-05-27 11:30:00,13.58,13.69,13.53,13.62,143200.0,13.2975,13.4052,13.2485,13.3367,143200.0
2009-05-27 12:00:00,13.61,13.62,13.58,13.59,19200.0,13.3269,13.3367,13.2975,13.3073,19200.0
2009-05-27 12:30:00,13.59,13.62,13.56,13.58,22100.0,13.3073,13.3367,13.2779,13.2975,22100.0
2009-05-27 13:00:00,13.58,13.66,13.58,13.6,135700.0,13.2975,13.3758,13.2975,13.3171,135700.0
2009-05-27 13:30:00,13.6,13.6,13.35,13.43,27100.0,13.3171,13.3171,13.0723,13.1506,27100.0
2009-05-27 14:00:00,13.43,13.44,13.35,13.4,15500.0,13.1506,13.1604,13.0723,13.1212,15500.0
2009-05-27 14:30:00,13.39,13.52,13.38,13.47,32700.0,13.1114,13.2387,13.1016,13.1898,32700.0
2009-05-27 15:00:00,13.46,13.52,13.27,13.3,108300.0,13.18,13.2387,12.9939,13.0233,108300.0
2009-05-27 15:30:00,13.3,13.43,13.27,13.3,117300.0,13.0233,13.1506,12.9939,13.0233,117300.0
2009-05-28 09:30:00,13.5,13.67,13.41,13.43,35600.0,13.2191,13.3856,13.131,13.1506,35600.0
2009-05-28 10:00:00,13.43,13.43,13.07,13.12,51700.0,13.1506,13.1506,12.7981,12.8471,51700.0
2009-05-28 10:30:00,13.12,13.2,13.08,13.2,38700.0,12.8471,12.9254,12.8079,12.9254,38700.0
2009-05-28 11:00:00,13.21,13.33,13.2,13.3,19200.0,12.9352,13.0527,12.9254,13.0233,19200.0
2009-05-28 11:30:00,13.31,13.42,13.31,13.41,16300.0,13.0331,13.1408,13.0331,13.131,16300.0
2009-05-28 12:00:00,13.41,13.42,13.26,13.26,10800.0,13.131,13.1408,12.9841,12.9841,10800.0
2009-05-28 12:30:00,13.26,13.32,13.25,13.3,22800.0,12.9841,13.0429,12.9743,13.0233,22800.0
2009-05-28 13:00:00,13.31,13.53,13.3,13.5,135500.0,13.0331,13.2485,13.0233,13.2191,135500.0
2009-05-28 13:30:00,13.5,13.54,13.43,13.48,49400.0,13.2191,13.2583,13.1506,13.1996,49400.0
2009-05-28 14:00:00,13.49,13.64,13.49,13.59,23700.0,13.2094,13.3562,13.2094,13.3073,23700.0
2009-05-28 14:30:00,13.58,13.61,13.41,13.44,111900.0,13.2975,13.3269,13.131,13.1604,111900.0
2009-05-28 15:00:00,13.44,13.5,13.4,13.48,41300.0,13.1604,13.2191,13.1212,13.1996,41300.0
2009-05-28 15:30:00,13.48,13.54,13.43,13.48,137100.0,13.1996,13.2583,13.1506,13.1996,137100.0
2009-05-29 09:30:00,13.75,13.89,13.57,13.76,209600.0,13.4639,13.601,13.2877,13.4737,209600.0
2009-05-29 10:00:00,13.78,14.07,13.74,14.05,159200.0,13.4933,13.7773,13.4542,13.7577,159200.0
2009-05-29 10:30:00,14.05,14.05,13.84,13.84,55500.0,13.7577,13.7577,13.5521,13.5521,55500.0
2009-05-29 11:00:00,13.82,13.86,13.73,13.73,68500.0,13.5325,13.5717,13.4444,13.4444,68500.0
2009-05-29 11:30:00,13.75,13.79,13.65,13.66,57500.0,13.4639,13.5031,13.366,13.3758,57500.0
2009-05-29 12:00:00,13.67,13.75,13.65,13.74,36200.0,13.3856,13.4639,13.366,13.4542,36200.0
2009-05-29 12:30:00,13.73,13.74,13.58,13.6,32800.0,13.4444,13.4542,13.2975,13.3171,32800.0
2009-05-29 13:00:00,13.6,13.64,13.58,13.61,29200.0,13.3171,13.3562,13.2975,13.3269,29200.0
2009-05-29 13:30:00,13.6,13.65,13.58,13.59,27800.0,13.3171,13.366,13.2975,13.3073,27800.0
2009-05-29 14:00:00,13.6,13.64,13.56,13.64,48700.0,13.3171,13.3562,13.2779,13.3562,48700.0
2009-05-29 14:30:00,13.62,13.63,13.55,13.55,47500.0,13.3367,13.3464,13.2681,13.2681,47500.0
2009-05-29 15:00:00,13.56,13.64,13.53,13.55,40000.0,13.2779,13.3562,13.2485,13.2681,40000.0
2009-05-29 15:30:00,13.55,13.75,13.52,13.74,102900.0,13.2681,13.4639,13.2387,13.4542,102900.0
2009-06-01 09:30:00,14.07,14.33,14.05,14.16,78700.0,13.7773,14.0319,13.7577,13.8654,78700.0
2009-06-01 10:00:00,14.15,14.21,14.13,14.14,130800.0,13.8556,13.9144,13.836,13.8458,130800.0
2009-06-01 10:30:00,14.14,14.14,13.94,14.0,79200.0,13.8458,13.8458,13.65,13.7087,79200.0
2009-06-01 11:00:00,14.0,14.17,13.99,14.17,43900.0,13.7087,13.8752,13.699,13.8752,43900.0
2009-06-01 11:30:00,14.17,14.39,14.16,14.29,96700.0,13.8752,14.0906,13.8654,13.9927,96700.0
2009-06-01 12:00:00,14.3,14.32,14.22,14.24,93100.0,14.0025,14.0221,13.9242,13.9438,93100.0
2009-06-01 12:30:00,14.24,14.25,14.17,14.17,44900.0,13.9438,13.9535,13.8752,13.8752,44900.0
2009-06-01 13:00:00,14.19,14.2,14.14,14.14,28700.0,13.8948,13.9046,13.8458,13.8458,28700.0
2009-06-01 13:30:00,14.15,14.17,14.14,14.17,34700.0,13.8556,13.8752,13.8458,13.8752,34700.0
2009-06-01 14:00:00,14.17,14.24,14.05,14.13,357600.0,13.8752,13.9438,13.7577,13.836,357600.0
2009-06-01 14:30:00,14.12,14.21,14.09,14.2,319500.0,13.8263,13.9144,13.7969,13.9046,319500.0
2009-06-01 15:00:00,14.2,14.44,14.13,14.44,145800.0,13.9046,14.1396,13.836,14.1396,145800.0
2009-06-01 15:30:00,14.44,14.49,14.31,14.42,394600.0,14.1396,14.1886,14.0123,14.12,394600.0
2009-06-02 09:30:00,14.28,14.63,14.25,14.5,94600.0,13.9829,14.3256,13.9535,14.1983,94600.0
2009-06-02 10:00:00,14.5,14.57,14.43,14.45,352700.0,14.1983,14.2669,14.1298,14.1494,352700.0
2009-06-02 10:30:00,14.45,14.47,14.33,14.37,103700.0,14.1494,14.169,14.0319,14.071,103700.0
2009-06-02 11:00:00,14.38,14.53,14.34,14.45,43500.0,14.0808,14.2277,14.0417,14.1494,43500.0
2009-06-02 11:30:00,14.45,14.5,14.4,14.48,35900.0,14.1494,14.1983,14.1004,14.1788,35900.0
2009-06-02 12:00:00,14.48,14.57,14.48,14.51,50100.0,14.1788,14.2669,14.1788,14.2081,50100.0
2009-06-02 12:30:00,14.5,14.6,14.5,14.54,46500.0,14.1983,14.2963,14.1983,14.2375,46500.0
2009-06-02 13:00:00,14.53,14.58,14.51,14.57,19900.0,14.2277,14.2767,14.2081,14.2669,19900.0
2009-06-02 13:30:00,14.56,14.56,14.47,14.48,74000.0,14.2571,14.2571,14.169,14.1788,74000.0
2009-06-02 14:00:00,14.49,14.53,14.47,14.53,48800.0,14.1886,14.2277,14.169,14.2277,48800.0
2009-06-02 14:30:00,14.53,14.56,14.51,14.54,29300.0,14.2277,14.2571,14.2081,14.2375,29300.0
2009-06-02 15:00:00,14.54,14.62,14.5,14.54,408600.0,14.2375,14.3158,14.1983,14.2375,408600.0
2009-06-02 15:30:00,14.54,14.56,14.37,14.39,264500.0,14.2375,14.2571,14.071,14.0906,264500.0
2009-06-03 09:30:00,14.23,14.34,13.98,14.02,43100.0,13.934,14.0417,13.6892,13.7283,43100.0
2009-06-03 10:00:00,14.02,14.17,14.0,14.15,80100.0,13.7283,13.8752,13.7087,13.8556,80100.0
2009-06-03 10:30:00,14.14,14.16,14.11,14.14,38200.0,13.8458,13.8654,13.8165,13.8458,38200.0
2009-06-03 11:00:00,14.14,14.18,14.11,14.14,36000.0,13.8458,13.885,13.8165,13.8458,36000.0
2009-06-03 11:30:00,14.14,14.19,14.12,14.14,30300.0,13.8458,13.8948,13.8263,13.8458,30300.0
2009-06-03 12:00:00,14.14,14.15,14.12,14.12,23400.0,13.8458,13.8556,13.8263,13.8263,23400.0
2009-06-03 12:30:00,14.12,14.19,14.1,14.14,86400.0,13.8263,13.8948,13.8067,13.8458,86400.0
2009-06-03 13:00:00,14.15,14.18,14.13,14.15,21700.0,13.8556,13.885,13.836,13.8556,21700.0
2009-06-03 13:30:00,14.16,14.16,14.04,14.05,11200.0,13.8654,13.8654,13.7479,13.7577,11200.0
2009-06-03 14:00:00,14.04,14.05,14.01,14.01,9000.0,13.7479,13.7577,13.7185,13.7185,9000.0
2009-06-03 14:30:00,14.01,14.07,13.99,14.06,27000.0,13.7185,13.7773,13.699,13.7675,27000.0
2009-06-03 15:00:00,14.05,14.06,13.99,13.99,23900.0,13.7577,13.7675,13.699,13.699,23900.0
2009-06-03 15:30:00,14.0,14.06,13.94,14.04,99300.0,13.7087,13.7675,13.65,13.7479,99300.0
2009-06-04 09:30:00,14.24,14.64,14.1,14.52,280000.0,13.9438,14.3354,13.8067,14.2179,280000.0
2009-06-04 10:00:00,14.54,14.61,14.49,14.49,181900.0,14.2375,14.3061,14.1886,14.1886,181900.0
2009-06-04 10:30:00,14.49,14.68,14.48,14.56,113300.0,14.1886,14.3746,14.1788,14.2571,113300.0
2009-06-04 11:00:00,14.57,14.63,14.57,14.61,88300.0,14.2669,14.3256,14.2669,14.3061,88300.0
2009-06-04 11:30:00,14.61,14.67,14.59,14.6,96700.0,14.3061,14.3648,14.2865,14.2963,96700.0
2009-06-04 12:00:00,14.6,14.75,14.59,14.7,84700.0,14.2963,14.4431,14.2865,14.3942,84700.0
2009-06-04 12:30:00,14.71,14.89,14.71,14.88,86500.0,14.404,14.5802,14.404,14.5704,86500.0
2009-06-04 13:00:00,14.88,14.97,14.72,14.72,162600.0,14.5704,14.6586,14.4138,14.4138,162600.0
2009-06-04 13:30:00,14.72,14.87,14.72,14.8,75400.0,14.4138,14.5606,14.4138,14.4921,75400.0
2009-06-04 14:00:00,14.8,14.82,14.69,14.73,92800.0,14.4921,14.5117,14.3844,14.4236,92800.0
2009-06-04 14:30:00,14.74,14.8,14.73,14.76,116200.0,14.4334,14.4921,14.4236,14.4529,116200.0
2009-06-04 15:00:00,14.76,14.89,14.75,14.88,133800.0,14.4529,14.5802,14.4431,14.5704,133800.0
2009-06-04 15:30:00,14.89,15.07,14.85,15.04,463000.0,14.5802,14.7565,14.5411,14.7271,463000.0
2009-06-05 09:30:00,16.23,16.94,16.05,16.24,492100.0,15.8924,16.5876,15.7161,15.9021,492100.0
2009-06-05 10:00:00,16.25,16.3,15.91,16.08,241100.0,15.9119,15.9609,15.579,15.7455,241100.0
2009-06-05 10:30:00,16.09,16.13,15.95,16.0,219700.0,15.7553,15.7944,15.6182,15.6671,219700.0
2009-06-05 11:00:00,16.0,16.09,15.9,15.97,143400.0,15.6671,15.7553,15.5692,15.6378,143400.0
2009-06-05 11:30:00,15.98,16.06,15.96,15.99,123800.0,15.6476,15.7259,15.628,15.6573,123800.0
2009-06-05 12:00:00,16.0,16.2,15.98,16.19,87200.0,15.6671,15.863,15.6476,15.8532,87200.0
2009-06-05 12:30:00,16.18,16.28,16.16,16.25,131100.0,15.8434,15.9413,15.8238,15.9119,131100.0
2009-06-05 13:00:00,16.25,16.51,16.23,16.31,167200.0,15.9119,16.1665,15.8924,15.9707,167200.0
2009-06-05 13:30:00,16.31,16.69,16.27,16.59,156800.0,15.9707,16.3428,15.9315,16.2449,156800.0
2009-06-05 14:00:00,16.59,16.59,16.22,16.24,107900.0,16.2449,16.2449,15.8826,15.9021,107900.0
2009-06-05 14:30:00,16.24,16.29,16.22,16.25,79600.0,15.9021,15.9511,15.8826,15.9119,79600.0
2009-06-05 15:00:00,16.26,16.32,16.22,16.28,99600.0,15.9217,15.9805,15.8826,15.9413,99600.0
2009-06-05 15:30:00,16.28,16.32,16.25,16.29,277700.0,15.9413,15.9805,15.9119,15.9511,277700.0
2009-06-08 09:30:00,16.22,16.34,15.9,15.91,131200.0,15.8826,16.0001,15.5692,15.579,131200.0
2009-06-08 10:00:00,15.92,16.0,15.84,16.0,51400.0,15.5888,15.6671,15.5105,15.6671,51400.0
2009-06-08 10:30:00,15.97,16.07,15.94,15.96,49700.0,15.6378,15.7357,15.6084,15.628,49700.0
2009-06-08 11:00:00,15.95,16.02,15.92,15.98,45900.0,15.6182,15.6867,15.5888,15.6476,45900.0
2009-06-08 11:30:00,15.99,16.0,15.91,15.97,49400.0,15.6573,15.6671,15.579,15.6378,49400.0
2009-06-08 12:00:00,15.98,16.01,15.96,15.98,34000.0,15.6476,15.6769,15.628,15.6476,34000.0
2009-06-08 12:30:00,15.98,16.04,15.92,15.99,32700.0,15.6476,15.7063,15.5888,15.6573,32700.0
2009-06-08 13:00:00,16.0,16.04,15.99,15.99,26600.0,15.6671,15.7063,15.6573,15.6573,26600.0
2009-06-08 13:30:00,15.99,16.03,15.99,16.02,26700.0,15.6573,15.6965,15.6573,15.6867,26700.0
2009-06-08 14:00:00,16.02,16.05,16.01,16.02,18700.0,15.6867,15.7161,15.6769,15.6867,18700.0
2009-06-08 14:30:00,16.03,16.09,16.02,16.05,52200.0,15.6965,15.7553,15.6867,15.7161,52200.0
2009-06-08 15:00:00,16.05,16.22,16.02,16.16,95000.0,15.7161,15.8826,15.6867,15.8238,95000.0
2009-06-08 15:30:00,16.17,16.27,16.08,16.1,156300.0,15.8336,15.9315,15.7455,15.7651,156300.0
2009-06-09 09:30:00,16.29,16.46,16.05,16.05,90500.0,15.9511,16.1176,15.7161,15.7161,90500.0
2009-06-09 10:00:00,16.06,16.15,16.01,16.05,169000.0,15.7259,15.814,15.6769,15.7161,169000.0
2009-06-09 10:30:00,16.05,16.07,16.0,16.02,61000.0,15.7161,15.7357,15.6671,15.6867,61000.0
2009-06-09 11:00:00,16.02,16.04,15.99,16.0,83100.0,15.6867,15.7063,15.6573,15.6671,83100.0
2009-06-09 11:30:00,16.01,16.02,15.95,15.97,23900.0,15.6769,15.6867,15.6182,15.6378,23900.0
2009-06-09 12:00:00,15.97,15.98,15.95,15.98,10600.0,15.6378,15.6476,15.6182,15.6476,10600.0
2009-06-09 12:30:00,15.98,16.01,15.97,15.99,19500.0,15.6476,15.6769,15.6378,15.6573,19500.0
2009-06-09 13:00:00,15.99,16.02,15.97,15.99,20000.0,15.6573,15.6867,15.6378,15.6573,20000.0
2009-06-09 13:30:00,15.98,16.02,15.98,16.01,23900.0,15.6476,15.6867,15.6476,15.6769,23900.0
2009-06-09 14:00:00,16.01,16.07,16.0,16.07,25500.0,15.6769,15.7357,15.6671,15.7357,25500.0
2009-06-09 14:30:00,16.07,16.08,16.0,16.02,62700.0,15.7357,15.7455,15.6671,15.6867,62700.0
2009-06-09 15:00:00,16.02,16.02,15.99,16.01,40800.0,15.6867,15.6867,15.6573,15.6769,40800.0
2009-06-09 15:30:00,16.0,16.1,15.98,16.04,113300.0,15.6671,15.7651,15.6476,15.7063,113300.0
2009-06-10 09:30:00,16.33,16.33,16.02,16.08,44200.0,15.9903,15.9903,15.6867,15.7455,44200.0
2009-06-10 10:00:00,16.09,16.13,16.0,16.0,65400.0,15.7553,15.7944,15.6671,15.6671,65400.0
2009-06-10 10:30:00,16.0,16.03,15.96,16.0,28900.0,15.6671,15.6965,15.628,15.6671,28900.0
2009-06-10 11:00:00,15.98,16.0,15.95,16.0,42200.0,15.6476,15.6671,15.6182,15.6671,42200.0
2009-06-10 11:30:00,15.98,16.07,15.98,16.04,17500.0,15.6476,15.7357,15.6476,15.7063,17500.0
2009-06-10 12:00:00,16.05,16.17,16.03,16.17,36000.0,15.7161,15.8336,15.6965,15.8336,36000.0
2009-06-10 12:30:00,16.17,16.22,16.15,16.18,28500.0,15.8336,15.8826,15.814,15.8434,28500.0
2009-06-10 13:00:00,16.17,16.18,16.13,16.13,52400.0,15.8336,15.8434,15.7944,15.7944,52400.0
2009-06-10 13:30:00,16.14,16.17,16.02,16.07,49200.0,15.8042,15.8336,15.6867,15.7357,49200.0
2009-06-10 14:00:00,16.06,16.12,16.06,16.1,97000.0,15.7259,15.7846,15.7259,15.7651,97000.0
2009-06-10 14:30:00,16.09,16.15,16.09,16.14,42900.0,15.7553,15.814,15.7553,15.8042,42900.0
2009-06-10 15:00:00,16.13,16.14,16.06,16.1,39100.0,15.7944,15.8042,15.7259,15.7651,39100.0
2009-06-10 15:30:00,16.11,16.29,16.11,16.24,171100.0,15.7749,15.9511,15.7749,15.9021,171100.0
2009-06-11 09:30:00,16.18,16.24,16.09,16.1,55200.0,15.8434,15.9021,15.7553,15.7651,55200.0
2009-06-11 10:00:00,16.1,16.21,16.03,16.03,34900.0,15.7651,15.8728,15.6965,15.6965,34900.0
2009-06-11 10:30:00,16.03,16.03,15.68,15.7,274600.0,15.6965,15.6965,15.3538,15.3734,274600.0
2009-06-11 11:00:00,15.7,15.79,15.65,15.79,48200.0,15.3734,15.4615,15.3244,15.4615,48200.0
2009-06-11 11:30:00,15.78,15.98,15.77,15.86,360000.0,15.4517,15.6476,15.4419,15.5301,360000.0
2009-06-11 12:00:00,15.85,15.86,15.72,15.81,41300.0,15.5203,15.5301,15.393,15.4811,41300.0
2009-06-11 12:30:00,15.81,15.85,15.76,15.8,129600.0,15.4811,15.5203,15.4321,15.4713,129600.0
2009-06-11 13:00:00,15.8,15.87,15.8,15.87,26800.0,15.4713,15.5398,15.4713,15.5398,26800.0
2009-06-11 13:30:00,15.88,15.91,15.78,15.78,51100.0,15.5496,15.579,15.4517,15.4517,51100.0
2009-06-11 14:00:00,15.79,15.85,15.75,15.84,71900.0,15.4615,15.5203,15.4223,15.5105,71900.0
2009-06-11 14:30:00,15.83,15.98,15.83,15.91,110800.0,15.5007,15.6476,15.5007,15.579,110800.0
2009-06-11 15:00:00,15.92,15.95,15.85,15.86,82600.0,15.5888,15.6182,15.5203,15.5301,82600.0
2009-06-11 15:30:00,15.86,15.88,15.76,15.76,152500.0,15.5301,15.5496,15.4321,15.4321,152500.0
2009-06-12 09:30:00,15.73,15.89,15.51,15.55,68700.0,15.4028,15.5594,15.1873,15.2265,68700.0
2009-06-12 10:00:00,15.57,15.8,15.52,15.67,261400.0,15.2461,15.4713,15.1971,15.344,261400.0
2009-06-12 10:30:00,15.68,15.71,15.61,15.69,36000.0,15.3538,15.3832,15.2853,15.3636,36000.0
2009-06-12 11:00:00,15.7,15.72,15.62,15.64,23500.0,15.3734,15.393,15.295,15.3146,23500.0
2009-06-12 11:30:00,15.63,15.68,15.59,15.59,23700.0,15.3048,15.3538,15.2657,15.2657,23700.0
2009-06-12 12:00:00,15.6,15.64,15.55,15.55,22200.0,15.2755,15.3146,15.2265,15.2265,22200.0
2009-06-12 12:30:00,15.56,15.62,15.54,15.56,30100.0,15.2363,15.295,15.2167,15.2363,30100.0
2009-06-12 13:00:00,15.57,15.58,15.48,15.52,29900.0,15.2461,15.2559,15.158,15.1971,29900.0
2009-06-12 13:30:00,15.52,15.6,15.52,15.6,27400.0,15.1971,15.2755,15.1971,15.2755,27400.0
2009-06-12 14:00:00,15.59,15.61,15.57,15.59,23700.0,15.2657,15.2853,15.2461,15.2657,23700.0
2009-06-12 14:30:00,15.59,15.74,15.59,15.7,44600.0,15.2657,15.4125,15.2657,15.3734,44600.0
2009-06-12 15:00:00,15.7,15.77,15.69,15.7,41700.0,15.3734,15.4419,15.3636,15.3734,41700.0
2009-06-12 15:30:00,15.71,15.72,15.58,15.69,78800.0,15.3832,15.393,15.2559,15.3636,78800.0
2009-06-15 09:30:00,15.55,15.55,14.92,15.02,86400.0,15.2265,15.2265,14.6096,14.7075,86400.0
2009-06-15 10:00:00,15.03,15.04,14.91,14.95,35400.0,14.7173,14.7271,14.5998,14.639,35400.0
2009-06-15 10:30:00,14.96,14.97,14.75,14.77,110700.0,14.6488,14.6586,14.4431,14.4627,110700.0
2009-06-15 11:00:00,14.78,14.79,14.65,14.67,50000.0,14.4725,14.4823,14.3452,14.3648,50000.0
2009-06-15 11:30:00,14.66,14.73,14.66,14.67,50200.0,14.355,14.4236,14.355,14.3648,50200.0
2009-06-15 12:00:00,14.66,14.73,14.62,14.72,63300.0,14.355,14.4236,14.3158,14.4138,63300.0
2009-06-15 12:30:00,14.71,14.8,14.71,14.78,31800.0,14.404,14.4921,14.404,14.4725,31800.0
2009-06-15 13:00:00,14.78,14.78,14.7,14.77,38700.0,14.4725,14.4725,14.3942,14.4627,38700.0
2009-06-15 13:30:00,14.75,14.78,14.75,14.77,27100.0,14.4431,14.4725,14.4431,14.4627,27100.0
2009-06-15 14:00:00,14.77,14.79,14.73,14.77,45700.0,14.4627,14.4823,14.4236,14.4627,45700.0
2009-06-15 14:30:00,14.78,14.79,14.71,14.76,41800.0,14.4725,14.4823,14.404,14.4529,41800.0
2009-06-15 15:00:00,14.77,14.83,14.75,14.77,60200.0,14.4627,14.5215,14.4431,14.4627,60200.0
2009-06-15 15:30:00,14.78,14.86,14.72,14.8,99500.0,14.4725,14.5509,14.4138,14.4921,99500.0
2009-06-16 09:30:00,14.8,14.92,14.71,14.91,42200.0,14.4921,14.6096,14.404,14.5998,42200.0
2009-06-16 10:00:00,14.89,14.9,14.64,14.66,57900.0,14.5802,14.59,14.3354,14.355,57900.0
2009-06-16 10:30:00,14.66,14.69,14.61,14.65,45900.0,14.355,14.3844,14.3061,14.3452,45900.0
2009-06-16 11:00:00,14.66,14.68,14.54,14.57,47100.0,14.355,14.3746,14.2375,14.2669,47100.0
2009-06-16 11:30:00,14.55,14.55,14.4,14.41,34200.0,14.2473,14.2473,14.1004,14.1102,34200.0
2009-06-16 12:00:00,14.42,14.54,14.4,14.53,37400.0,14.12,14.2375,14.1004,14.2277,37400.0
2009-06-16 12:30:00,14.51,14.52,14.26,14.31,73200.0,14.2081,14.2179,13.9633,14.0123,73200.0
2009-06-16 13:00:00,14.31,14.31,14.25,14.3,50300.0,14.0123,14.0123,13.9535,14.0025,50300.0
2009-06-16 13:30:00,14.3,14.37,14.29,14.32,34500.0,14.0025,14.071,13.9927,14.0221,34500.0
2009-06-16 14:00:00,14.32,14.35,14.29,14.34,62500.0,14.0221,14.0515,13.9927,14.0417,62500.0
2009-06-16 14:30:00,14.33,14.39,14.28,14.34,96300.0,14.0319,14.0906,13.9829,14.0417,96300.0
2009-06-16 15:00:00,14.34,14.47,14.32,14.42,46600.0,14.0417,14.169,14.0221,14.12,46600.0
2009-06-16 15:30:00,14.44,14.55,14.43,14.48,96900.0,14.1396,14.2473,14.1298,14.1788,96900.0
2009-06-17 09:30:00,14.47,14.48,14.03,14.14,118600.0,14.169,14.1788,13.7381,13.8458,118600.0
2009-06-17 10:00:00,14.12,14.51,14.12,14.51,71300.0,13.8263,14.2081,13.8263,14.2081,71300.0
2009-06-17 10:30:00,14.5,14.55,14.4,14.42,87800.0,14.1983,14.2473,14.1004,14.12,87800.0
2009-06-17 11:00:00,14.42,14.58,14.42,14.53,50700.0,14.12,14.2767,14.12,14.2277,50700.0
2009-06-17 11:30:00,14.53,14.72,14.52,14.72,56700.0,14.2277,14.4138,14.2179,14.4138,56700.0
2009-06-17 12:00:00,14.72,14.85,14.72,14.8,62800.0,14.4138,14.5411,14.4138,14.4921,62800.0
2009-06-17 12:30:00,14.79,14.91,14.77,14.78,44800.0,14.4823,14.5998,14.4627,14.4725,44800.0
2009-06-17 13:00:00,14.78,14.78,14.71,14.76,20500.0,14.4725,14.4725,14.404,14.4529,20500.0
2009-06-17 13:30:00,14.76,14.82,14.75,14.75,26100.0,14.4529,14.5117,14.4431,14.4431,26100.0
2009-06-17 14:00:00,14.76,14.77,14.71,14.77,21500.0,14.4529,14.4627,14.404,14.4627,21500.0
2009-06-17 14:30:00,14.75,14.78,14.68,14.77,39200.0,14.4431,14.4725,14.3746,14.4627,39200.0
2009-06-17 15:00:00,14.77,14.84,14.7,14.7,85200.0,14.4627,14.5313,14.3942,14.3942,85200.0
2009-06-17 15:30:00,14.71,14.86,14.67,14.75,206200.0,14.404,14.5509,14.3648,14.4431,206200.0
2009-06-18 09:30:00,14.73,15.15,14.69,15.15,143100.0,14.4236,14.8348,14.3844,14.8348,143100.0
2009-06-18 10:00:00,15.07,15.13,14.98,15.07,131300.0,14.7565,14.8152,14.6684,14.7565,131300.0
2009-06-18 10:30:00,15.07,15.1,15.01,15.05,42600.0,14.7565,14.7859,14.6977,14.7369,42600.0
2009-06-18 11:00:00,15.05,15.26,15.04,15.24,42600.0,14.7369,14.9425,14.7271,14.9229,42600.0
2009-06-18 11:30:00,15.25,15.26,15.14,15.18,40400.0,14.9327,14.9425,14.825,14.8642,40400.0
2009-06-18 12:00:00,15.19,15.19,15.09,15.1,36400.0,14.874,14.874,14.7761,14.7859,36400.0
2009-06-18 12:30:00,15.1,15.11,15.09,15.1,32800.0,14.7859,14.7957,14.7761,14.7859,32800.0
2009-06-18 13:00:00,15.1,15.15,15.09,15.15,28500.0,14.7859,14.8348,14.7761,14.8348,28500.0
2009-06-18 13:30:00,15.14,15.17,15.1,15.13,60000.0,14.825,14.8544,14.7859,14.8152,60000.0
2009-06-18 14:00:00,15.13,15.16,15.11,15.14,56700.0,14.8152,14.8446,14.7957,14.825,56700.0
2009-06-18 14:30:00,15.14,15.23,15.13,15.22,79800.0,14.825,14.9132,14.8152,14.9034,79800.0
2009-06-18 15:00:00,15.23,15.27,15.18,15.25,63200.0,14.9132,14.9523,14.8642,14.9327,63200.0
2009-06-18 15:30:00,15.27,15.27,15.09,15.18,126100.0,14.9523,14.9523,14.7761,14.8642,126100.0
2009-06-19 09:30:00,15.46,15.46,15.2,15.39,92400.0,15.1384,15.1384,14.8838,15.0698,92400.0
2009-06-19 10:00:00,15.39,15.49,15.31,15.33,116000.0,15.0698,15.1677,14.9915,15.0111,116000.0
2009-06-19 10:30:00,15.34,15.34,15.21,15.22,31100.0,15.0209,15.0209,14.8936,14.9034,31100.0
2009-06-19 11:00:00,15.23,15.23,15.11,15.11,16800.0,14.9132,14.9132,14.7957,14.7957,16800.0
2009-06-19 11:30:00,15.11,15.11,15.04,15.06,15100.0,14.7957,14.7957,14.7271,14.7467,15100.0
2009-06-19 12:00:00,15.06,15.12,15.05,15.11,20900.0,14.7467,14.8054,14.7369,14.7957,20900.0
2009-06-19 12:30:00,15.11,15.2,15.08,15.19,58300.0,14.7957,14.8838,14.7663,14.874,58300.0
2009-06-19 13:00:00,15.19,15.44,15.19,15.37,137400.0,14.874,15.1188,14.874,15.0502,137400.0
2009-06-19 13:30:00,15.37,15.41,15.33,15.35,45700.0,15.0502,15.0894,15.0111,15.0307,45700.0
2009-06-19 14:00:00,15.35,15.42,15.35,15.39,97700.0,15.0307,15.0992,15.0307,15.0698,97700.0
2009-06-19 14:30:00,15.39,15.46,15.38,15.41,51900.0,15.0698,15.1384,15.06,15.0894,51900.0
2009-06-19 15:00:00,15.41,15.5,15.37,15.44,73700.0,15.0894,15.1775,15.0502,15.1188,73700.0
2009-06-19 15:30:00,15.44,15.45,15.31,15.33,62500.0,15.1188,15.1286,14.9915,15.0111,62500.0
2009-06-22 09:30:00,15.21,15.24,14.83,15.01,251000.0,14.8936,14.9229,14.5215,14.6977,251000.0
2009-06-22 10:00:00,15.01,15.08,14.95,14.95,114000.0,14.6977,14.7663,14.639,14.639,114000.0
2009-06-22 10:30:00,14.95,15.08,14.93,15.08,151100.0,14.639,14.7663,14.6194,14.7663,151100.0
2009-06-22 11:00:00,15.09,15.12,15.0,15.0,92500.0,14.7761,14.8054,14.6879,14.6879,92500.0
2009-06-22 11:30:00,15.0,15.02,14.8,14.84,108400.0,14.6879,14.7075,14.4921,14.5313,108400.0
2009-06-22 12:00:00,14.84,15.01,14.83,15.0,170100.0,14.5313,14.6977,14.5215,14.6879,170100.0
2009-06-22 12:30:00,15.0,15.03,15.0,15.02,19100.0,14.6879,14.7173,14.6879,14.7075,19100.0
2009-06-22 13:00:00,15.03,15.04,14.92,14.94,32300.0,14.7173,14.7271,14.6096,14.6292,32300.0
2009-06-22 13:30:00,14.95,15.04,14.95,15.03,37200.0,14.639,14.7271,14.639,14.7173,37200.0
2009-06-22 14:00:00,15.02,15.09,15.0,15.08,31200.0,14.7075,14.7761,14.6879,14.7663,31200.0
2009-06-22 14:30:00,15.08,15.16,15.08,15.15,45900.0,14.7663,14.8446,14.7663,14.8348,45900.0
2009-06-22 15:00:00,15.15,15.18,15.04,15.05,55500.0,14.8348,14.8642,14.7271,14.7369,55500.0
2009-06-22 15:30:00,15.04,15.09,15.0,15.0,81800.0,14.7271,14.7761,14.6879,14.6879,81800.0
2009-06-23 09:30:00,14.57,14.57,13.82,13.93,721900.0,14.2669,14.2669,13.5325,13.6402,721900.0
2009-06-23 10:00:00,13.91,14.23,13.91,14.06,326200.0,13.6206,13.934,13.6206,13.7675,326200.0
2009-06-23 10:30:00,14.04,14.07,13.77,13.81,255900.0,13.7479,13.7773,13.4835,13.5227,255900.0
2009-06-23 11:00:00,13.8,13.84,13.67,13.69,433700.0,13.5129,13.5521,13.3856,13.4052,433700.0
2009-06-23 11:30:00,13.69,13.97,13.65,13.94,334300.0,13.4052,13.6794,13.366,13.65,334300.0
2009-06-23 12:00:00,13.94,13.94,13.6,13.7,324600.0,13.65,13.65,13.3171,13.415,324600.0
2009-06-23 12:30:00,13.69,14.01,13.68,14.0,329900.0,13.4052,13.7185,13.3954,13.7087,329900.0
2009-06-23 13:00:00,13.99,14.04,13.97,14.02,81300.0,13.699,13.7479,13.6794,13.7283,81300.0
2009-06-23 13:30:00,14.01,14.07,13.99,13.99,188100.0,13.7185,13.7773,13.699,13.699,188100.0
2009-06-23 14:00:00,13.99,14.01,13.97,13.99,94600.0,13.699,13.7185,13.6794,13.699,94600.0
2009-06-23 14:30:00,13.99,14.08,13.96,14.06,121900.0,13.699,13.7871,13.6696,13.7675,121900.0
2009-06-23 15:00:00,14.06,14.19,14.05,14.14,141700.0,13.7675,13.8948,13.7577,13.8458,141700.0
2009-06-23 15:30:00,14.14,14.15,14.07,14.13,497200.0,13.8458,13.8556,13.7773,13.836,497200.0
2009-06-24 09:30:00,14.28,14.4,14.07,14.24,75100.0,13.9829,14.1004,13.7773,13.9438,75100.0
2009-06-24 10:00:00,14.23,14.24,14.12,14.17,79900.0,13.934,13.9438,13.8263,13.8752,79900.0
2009-06-24 10:30:00,14.17,14.24,14.16,14.19,37000.0,13.8752,13.9438,13.8654,13.8948,37000.0
2009-06-24 11:00:00,14.19,14.19,14.04,14.04,69100.0,13.8948,13.8948,13.7479,13.7479,69100.0
2009-06-24 11:30:00,14.04,14.04,13.9,13.91,52000.0,13.7479,13.7479,13.6108,13.6206,52000.0
2009-06-24 12:00:00,13.91,14.03,13.89,14.01,48800.0,13.6206,13.7381,13.601,13.7185,48800.0
2009-06-24 12:30:00,14.0,14.01,13.98,14.0,34200.0,13.7087,13.7185,13.6892,13.7087,34200.0
2009-06-24 13:00:00,14.01,14.02,13.9,13.91,122300.0,13.7185,13.7283,13.6108,13.6206,122300.0
2009-06-24 13:30:00,13.9,13.91,13.86,13.88,44400.0,13.6108,13.6206,13.5717,13.5912,44400.0
2009-06-24 14:00:00,13.87,13.94,13.69,13.7,71300.0,13.5815,13.65,13.4052,13.415,71300.0
2009-06-24 14:30:00,13.71,13.74,13.48,13.48,180800.0,13.4248,13.4542,13.1996,13.1996,180800.0
2009-06-24 15:00:00,13.48,13.51,13.4,13.46,158500.0,13.1996,13.2289,13.1212,13.18,158500.0
2009-06-24 15:30:00,13.45,13.59,13.41,13.5,394500.0,13.1702,13.3073,13.131,13.2191,394500.0
2009-06-25 09:30:00,13.54,13.7,13.46,13.52,98800.0,13.2583,13.415,13.18,13.2387,98800.0
2009-06-25 10:00:00,13.53,13.75,13.53,13.71,159100.0,13.2485,13.4639,13.2485,13.4248,159100.0
2009-06-25 10:30:00,13.71,13.74,13.61,13.73,80900.0,13.4248,13.4542,13.3269,13.4444,80900.0
2009-06-25 11:00:00,13.73,14.08,13.73,14.07,195900.0,13.4444,13.7871,13.4444,13.7773,195900.0
2009-06-25 11:30:00,14.07,14.12,14.0,14.06,124800.0,13.7773,13.8263,13.7087,13.7675,124800.0
2009-06-25 12:00:00,14.07,14.11,14.06,14.1,42400.0,13.7773,13.8165,13.7675,13.8067,42400.0
2009-06-25 12:30:00,14.1,14.15,14.1,14.14,36800.0,13.8067,13.8556,13.8067,13.8458,36800.0
2009-06-25 13:00:00,14.14,14.18,14.13,14.16,31800.0,13.8458,13.885,13.836,13.8654,31800.0
2009-06-25 13:30:00,14.15,14.16,14.08,14.09,51100.0,13.8556,13.8654,13.7871,13.7969,51100.0
2009-06-25 14:00:00,14.09,14.12,13.98,14.01,85600.0,13.7969,13.8263,13.6892,13.7185,85600.0
2009-06-25 14:30:00,14.01,14.02,13.95,14.0,67400.0,13.7185,13.7283,13.6598,13.7087,67400.0
2009-06-25 15:00:00,14.01,14.06,13.98,13.99,103400.0,13.7185,13.7675,13.6892,13.699,103400.0
2009-06-25 15:30:00,13.99,15.0,13.94,14.13,209200.0,13.699,14.6879,13.65,13.836,209200.0
2009-06-26 09:30:00,13.94,14.25,13.92,14.09,106800.0,13.65,13.9535,13.6304,13.7969,106800.0
2009-06-26 10:00:00,14.09,14.16,14.0,14.14,42200.0,13.7969,13.8654,13.7087,13.8458,42200.0
2009-06-26 10:30:00,14.15,14.25,14.15,14.23,89100.0,13.8556,13.9535,13.8556,13.934,89100.0
2009-06-26 11:00:00,14.24,14.24,14.14,14.2,54000.0,13.9438,13.9438,13.8458,13.9046,54000.0
2009-06-26 11:30:00,14.22,14.27,14.21,14.26,51500.0,13.9242,13.9731,13.9144,13.9633,51500.0
2009-06-26 12:00:00,14.26,14.28,14.23,14.25,57300.0,13.9633,13.9829,13.934,13.9535,57300.0
2009-06-26 12:30:00,14.25,14.25,14.18,14.18,55000.0,13.9535,13.9535,13.885,13.885,55000.0
2009-06-26 13:00:00,14.18,14.18,14.1,14.14,53400.0,13.885,13.885,13.8067,13.8458,53400.0
2009-06-26 13:30:00,14.13,14.14,14.07,14.07,43200.0,13.836,13.8458,13.7773,13.7773,43200.0
2009-06-26 14:00:00,14.07,14.07,13.92,13.92,83900.0,13.7773,13.7773,13.6304,13.6304,83900.0
2009-06-26 14:30:00,13.93,13.94,13.86,13.91,100800.0,13.6402,13.65,13.5717,13.6206,100800.0
2009-06-26 15:00:00,13.9,13.96,13.89,13.96,88100.0,13.6108,13.6696,13.601,13.6696,88100.0
2009-06-26 15:30:00,13.96,14.17,13.95,13.99,176400.0,13.6696,13.8752,13.6598,13.699,176400.0
2009-06-29 09:30:00,14.08,14.24,13.91,14.11,37600.0,13.7871,13.9438,13.6206,13.8165,37600.0
2009-06-29 10:00:00,14.08,14.11,13.97,14.1,46800.0,13.7871,13.8165,13.6794,13.8067,46800.0
2009-06-29 10:30:00,14.1,14.25,14.1,14.24,23800.0,13.8067,13.9535,13.8067,13.9438,23800.0
2009-06-29 11:00:00,14.23,14.25,14.11,14.15,45200.0,13.934,13.9535,13.8165,13.8556,45200.0
2009-06-29 11:30:00,14.16,14.16,14.11,14.13,28400.0,13.8654,13.8654,13.8165,13.836,28400.0
2009-06-29 12:00:00,14.13,14.16,14.12,14.12,21300.0,13.836,13.8654,13.8263,13.8263,21300.0
2009-06-29 12:30:00,14.12,14.2,14.11,14.11,58700.0,13.8263,13.9046,13.8165,13.8165,58700.0
2009-06-29 13:00:00,14.11,14.17,14.1,14.16,33800.0,13.8165,13.8752,13.8067,13.8654,33800.0
2009-06-29 13:30:00,14.15,14.22,14.15,14.2,13300.0,13.8556,13.9242,13.8556,13.9046,13300.0
2009-06-29 14:00:00,14.2,14.23,14.17,14.22,492500.0,13.9046,13.934,13.8752,13.9242,492500.0
2009-06-29 14:30:00,14.22,14.3,14.21,14.28,27000.0,13.9242,14.0025,13.9144,13.9829,27000.0
2009-06-29 15:00:00,14.27,14.29,14.25,14.27,55100.0,13.9731,13.9927,13.9535,13.9731,55100.0
2009-06-29 15:30:00,14.27,14.28,14.22,14.24,100900.0,13.9731,13.9829,13.9242,13.9438,100900.0
2009-06-30 09:30:00,14.12,14.18,13.9,14.06,42000.0,13.8263,13.885,13.6108,13.7675,42000.0
2009-06-30 10:00:00,14.06,14.06,13.82,13.89,32000.0,13.7675,13.7675,13.5325,13.601,32000.0
2009-06-30 10:30:00,13.9,13.9,13.78,13.84,54700.0,13.6108,13.6108,13.4933,13.5521,54700.0
2009-06-30 11:00:00,13.85,13.92,13.83,13.85,38000.0,13.5619,13.6304,13.5423,13.5619,38000.0
2009-06-30 11:30:00,13.85,13.86,13.66,13.66,95100.0,13.5619,13.5717,13.3758,13.3758,95100.0
2009-06-30 12:00:00,13.66,13.68,13.61,13.64,31500.0,13.3758,13.3954,13.3269,13.3562,31500.0
2009-06-30 12:30:00,13.65,13.71,13.64,13.7,19100.0,13.366,13.4248,13.3562,13.415,19100.0
2009-06-30 13:00:00,13.71,13.72,13.71,13.71,13300.0,13.4248,13.4346,13.4248,13.4248,13300.0
2009-06-30 13:30:00,13.72,13.76,13.72,13.73,42700.0,13.4346,13.4737,13.4346,13.4444,42700.0
2009-06-30 14:00:00,13.74,13.74,13.69,13.7,19000.0,13.4542,13.4542,13.4052,13.415,19000.0
2009-06-30 14:30:00,13.71,13.71,13.63,13.63,57200.0,13.4248,13.4248,13.3464,13.3464,57200.0
2009-06-30 15:00:00,13.64,13.67,13.6,13.64,108300.0,13.3562,13.3856,13.3171,13.3562,108300.0
2009-06-30 15:30:00,13.66,13.76,13.64,13.73,194000.0,13.3758,13.4737,13.3562,13.4444,194000.0
2009-07-01 09:30:00,13.82,13.98,13.62,13.97,80000.0,13.5325,13.6892,13.3367,13.6794,80000.0
2009-07-01 10:00:00,13.97,14.09,13.84,14.06,91600.0,13.6794,13.7969,13.5521,13.7675,91600.0
2009-07-01 10:30:00,14.06,14.07,13.97,13.97,16000.0,13.7675,13.7773,13.6794,13.6794,16000.0
2009-07-01 11:00:00,13.99,14.01,13.92,13.93,20600.0,13.699,13.7185,13.6304,13.6402,20600.0
2009-07-01 11:30:00,13.91,13.94,13.9,13.94,11300.0,13.6206,13.65,13.6108,13.65,11300.0
2009-07-01 12:00:00,13.94,13.96,13.91,13.93,16000.0,13.65,13.6696,13.6206,13.6402,16000.0
2009-07-01 12:30:00,13.92,13.93,13.9,13.91,7200.0,13.6304,13.6402,13.6108,13.6206,7200.0
2009-07-01 13:00:00,13.91,13.91,13.87,13.87,12300.0,13.6206,13.6206,13.5815,13.5815,12300.0
2009-07-01 13:30:00,13.88,13.98,13.87,13.97,39800.0,13.5912,13.6892,13.5815,13.6794,39800.0
2009-07-01 14:00:00,13.97,13.97,13.95,13.95,19600.0,13.6794,13.6794,13.6598,13.6598,19600.0
2009-07-01 14:30:00,13.96,13.98,13.95,13.98,15200.0,13.6696,13.6892,13.6598,13.6892,15200.0
2009-07-01 15:00:00,13.97,13.99,13.95,13.97,49200.0,13.6794,13.699,13.6598,13.6794,49200.0
2009-07-01 15:30:00,13.97,13.99,13.95,13.95,121500.0,13.6794,13.699,13.6598,13.6598,121500.0
2009-07-02 09:30:00,13.81,13.81,13.42,13.49,56700.0,13.5227,13.5227,13.1408,13.2094,56700.0
2009-07-02 10:00:00,13.49,13.53,13.4,13.41,81400.0,13.2094,13.2485,13.1212,13.131,81400.0
2009-07-02 10:30:00,13.4,13.47,13.38,13.45,33100.0,13.1212,13.1898,13.1016,13.1702,33100.0
2009-07-02 11:00:00,13.45,13.47,13.41,13.45,33600.0,13.1702,13.1898,13.131,13.1702,33600.0
2009-07-02 11:30:00,13.44,13.47,13.32,13.45,81300.0,13.1604,13.1898,13.0429,13.1702,81300.0
2009-07-02 12:00:00,13.46,13.54,13.44,13.5,41000.0,13.18,13.2583,13.1604,13.2191,41000.0
2009-07-02 12:30:00,13.5,13.53,13.48,13.5,31200.0,13.2191,13.2485,13.1996,13.2191,31200.0
2009-07-02 13:00:00,13.5,13.54,13.49,13.52,27000.0,13.2191,13.2583,13.2094,13.2387,27000.0
2009-07-02 13:30:00,13.51,13.6,13.48,13.53,78400.0,13.2289,13.3171,13.1996,13.2485,78400.0
2009-07-02 14:00:00,13.52,13.55,13.48,13.48,32300.0,13.2387,13.2681,13.1996,13.1996,32300.0
2009-07-02 14:30:00,13.48,13.49,13.45,13.48,13100.0,13.1996,13.2094,13.1702,13.1996,13100.0
2009-07-02 15:00:00,13.48,13.49,13.39,13.39,32300.0,13.1996,13.2094,13.1114,13.1114,32300.0
2009-07-02 15:30:00,13.4,13.47,13.34,13.4,66500.0,13.1212,13.1898,13.0625,13.1212,66500.0
2009-07-06 09:30:00,13.14,13.24,13.06,13.1,63600.0,12.8666,12.9646,12.7883,12.8275,63600.0
2009-07-06 10:00:00,13.11,13.15,12.72,12.73,123100.0,12.8373,12.8764,12.4554,12.4652,123100.0
2009-07-06 10:30:00,12.73,12.74,12.64,12.68,115600.0,12.4652,12.475,12.377,12.4162,115600.0
2009-07-06 11:00:00,12.68,12.7,12.66,12.7,38900.0,12.4162,12.4358,12.3966,12.4358,38900.0
2009-07-06 11:30:00,12.69,12.74,12.67,12.68,41700.0,12.426,12.475,12.4064,12.4162,41700.0
2009-07-06 12:00:00,12.67,12.7,12.64,12.65,41200.0,12.4064,12.4358,12.377,12.3868,41200.0
2009-07-06 12:30:00,12.64,12.9,12.64,12.79,310700.0,12.377,12.6316,12.377,12.5239,310700.0
2009-07-06 13:00:00,12.78,12.84,12.7,12.78,129600.0,12.5141,12.5729,12.4358,12.5141,129600.0
2009-07-06 13:30:00,12.78,12.79,12.66,12.69,52800.0,12.5141,12.5239,12.3966,12.426,52800.0
2009-07-06 14:00:00,12.69,12.71,12.64,12.68,56100.0,12.426,12.4456,12.377,12.4162,56100.0
2009-07-06 14:30:00,12.67,12.72,12.65,12.67,45900.0,12.4064,12.4554,12.3868,12.4064,45900.0
2009-07-06 15:00:00,12.68,12.74,12.67,12.7,77900.0,12.4162,12.475,12.4064,12.4358,77900.0
2009-07-06 15:30:00,12.7,12.82,12.64,12.78,121100.0,12.4358,12.5533,12.377,12.5141,121100.0
2009-07-07 09:30:00,12.75,12.86,12.44,12.52,67600.0,12.4848,12.5925,12.1812,12.2595,67600.0
2009-07-07 10:00:00,12.51,12.53,12.46,12.53,37900.0,12.2497,12.2693,12.2008,12.2693,37900.0
2009-07-07 10:30:00,12.53,12.53,12.48,12.5,44100.0,12.2693,12.2693,12.2204,12.24,44100.0
2009-07-07 11:00:00,12.5,12.55,12.35,12.35,79800.0,12.24,12.2889,12.0931,12.0931,79800.0
2009-07-07 11:30:00,12.35,12.35,12.08,12.24,241900.0,12.0931,12.0931,11.8287,11.9854,241900.0
2009-07-07 12:00:00,12.24,12.28,12.18,12.23,51400.0,11.9854,12.0245,11.9266,11.9756,51400.0
2009-07-07 12:30:00,12.24,12.34,12.23,12.34,117700.0,11.9854,12.0833,11.9756,12.0833,117700.0
2009-07-07 13:00:00,12.32,12.35,12.28,12.34,73700.0,12.0637,12.0931,12.0245,12.0833,73700.0
2009-07-07 13:30:00,12.35,12.46,12.35,12.45,151300.0,12.0931,12.2008,12.0931,12.191,151300.0
2009-07-07 14:00:00,12.45,12.48,12.43,12.45,29800.0,12.191,12.2204,12.1714,12.191,29800.0
2009-07-07 14:30:00,12.44,12.47,12.34,12.37,32000.0,12.1812,12.2106,12.0833,12.1127,32000.0
2009-07-07 15:00:00,12.38,12.38,12.28,12.35,51100.0,12.1224,12.1224,12.0245,12.0931,51100.0
2009-07-07 15:30:00,12.35,12.35,12.27,12.31,173500.0,12.0931,12.0931,12.0147,12.0539,173500.0
2009-07-08 09:30:00,12.56,12.61,12.45,12.49,101400.0,12.2987,12.3477,12.191,12.2302,101400.0
2009-07-08 10:00:00,12.49,12.81,12.49,12.78,232000.0,12.2302,12.5435,12.2302,12.5141,232000.0
2009-07-08 10:30:00,12.77,12.85,12.7,12.84,137700.0,12.5043,12.5827,12.4358,12.5729,137700.0
2009-07-08 11:00:00,12.83,12.91,12.8,12.84,185200.0,12.5631,12.6414,12.5337,12.5729,185200.0
2009-07-08 11:30:00,12.83,12.95,12.83,12.89,75000.0,12.5631,12.6806,12.5631,12.6218,75000.0
2009-07-08 12:00:00,12.89,12.91,12.81,12.83,144700.0,12.6218,12.6414,12.5435,12.5631,144700.0
2009-07-08 12:30:00,12.82,12.84,12.78,12.8,43900.0,12.5533,12.5729,12.5141,12.5337,43900.0
2009-07-08 13:00:00,12.79,12.92,12.79,12.8,90500.0,12.5239,12.6512,12.5239,12.5337,90500.0
2009-07-08 13:30:00,12.8,12.81,12.76,12.77,39400.0,12.5337,12.5435,12.4945,12.5043,39400.0
2009-07-08 14:00:00,12.76,12.83,12.76,12.79,81500.0,12.4945,12.5631,12.4945,12.5239,81500.0
2009-07-08 14:30:00,12.8,12.87,12.75,12.8,127400.0,12.5337,12.6023,12.4848,12.5337,127400.0
2009-07-08 15:00:00,12.79,12.83,12.66,12.69,129100.0,12.5239,12.5631,12.3966,12.426,129100.0
2009-07-08 15:30:00,12.69,12.84,12.66,12.74,182100.0,12.426,12.5729,12.3966,12.475,182100.0
2009-07-09 09:30:00,12.91,13.12,12.75,12.78,81800.0,12.6414,12.8471,12.4848,12.5141,81800.0
2009-07-09 10:00:00,12.79,12.91,12.73,12.79,37800.0,12.5239,12.6414,12.4652,12.5239,37800.0
2009-07-09 10:30:00,12.78,12.84,12.74,12.78,16000.0,12.5141,12.5729,12.475,12.5141,16000.0
2009-07-09 11:00:00,12.77,12.81,12.68,12.8,238100.0,12.5043,12.5435,12.4162,12.5337,238100.0
2009-07-09 11:30:00,12.8,12.87,12.79,12.81,123400.0,12.5337,12.6023,12.5239,12.5435,123400.0
2009-07-09 12:00:00,12.8,12.9,12.8,12.82,37600.0,12.5337,12.6316,12.5337,12.5533,37600.0
2009-07-09 12:30:00,12.83,12.87,12.81,12.87,49000.0,12.5631,12.6023,12.5435,12.6023,49000.0
2009-07-09 13:00:00,12.85,12.87,12.77,12.85,122800.0,12.5827,12.6023,12.5043,12.5827,122800.0
2009-07-09 13:30:00,12.86,12.86,12.8,12.82,77900.0,12.5925,12.5925,12.5337,12.5533,77900.0
2009-07-09 14:00:00,12.81,12.89,12.77,12.85,98900.0,12.5435,12.6218,12.5043,12.5827,98900.0
2009-07-09 14:30:00,12.85,12.86,12.78,12.79,51300.0,12.5827,12.5925,12.5141,12.5239,51300.0
2009-07-09 15:00:00,12.78,12.85,12.76,12.81,144200.0,12.5141,12.5827,12.4945,12.5435,144200.0
2009-07-09 15:30:00,12.81,12.83,12.76,12.8,197900.0,12.5435,12.5631,12.4945,12.5337,197900.0
2009-07-10 09:30:00,12.56,12.92,12.26,12.65,177500.0,12.2987,12.6512,12.0049,12.3868,177500.0
2009-07-10 10:00:00,12.66,12.85,12.61,12.8,165200.0,12.3966,12.5827,12.3477,12.5337,165200.0
2009-07-10 10:30:00,12.81,12.85,12.78,12.82,82100.0,12.5435,12.5827,12.5141,12.5533,82100.0
2009-07-10 11:00:00,12.83,12.86,12.81,12.82,98100.0,12.5631,12.5925,12.5435,12.5533,98100.0
2009-07-10 11:30:00,12.82,12.86,12.81,12.84,80500.0,12.5533,12.5925,12.5435,12.5729,80500.0
2009-07-10 12:00:00,12.83,12.92,12.83,12.88,20600.0,12.5631,12.6512,12.5631,12.612,20600.0
2009-07-10 12:30:00,12.88,12.99,12.84,12.97,29700.0,12.612,12.7198,12.5729,12.7002,29700.0
2009-07-10 13:00:00,12.98,13.01,12.95,12.98,183700.0,12.71,12.7393,12.6806,12.71,183700.0
2009-07-10 13:30:00,12.98,13.0,12.96,12.99,326000.0,12.71,12.7296,12.6904,12.7198,326000.0
2009-07-10 14:00:00,12.98,12.99,12.96,12.97,57000.0,12.71,12.7198,12.6904,12.7002,57000.0
2009-07-10 14:30:00,12.97,13.07,12.97,13.0,96500.0,12.7002,12.7981,12.7002,12.7296,96500.0
2009-07-10 15:00:00,13.01,13.01,12.89,12.97,61500.0,12.7393,12.7393,12.6218,12.7002,61500.0
2009-07-10 15:30:00,12.97,13.03,12.95,12.97,113700.0,12.7002,12.7589,12.6806,12.7002,113700.0
2009-07-13 09:30:00,12.96,12.96,12.78,12.82,62700.0,12.6904,12.6904,12.5141,12.5533,62700.0
2009-07-13 10:00:00,12.81,12.85,12.65,12.84,229000.0,12.5435,12.5827,12.3868,12.5729,229000.0
2009-07-13 10:30:00,12.85,12.92,12.8,12.89,106200.0,12.5827,12.6512,12.5337,12.6218,106200.0
2009-07-13 11:00:00,12.9,12.92,12.84,12.88,31100.0,12.6316,12.6512,12.5729,12.612,31100.0
2009-07-13 11:30:00,12.89,13.06,12.89,13.02,33900.0,12.6218,12.7883,12.6218,12.7491,33900.0
2009-07-13 12:00:00,13.03,13.03,12.96,13.0,41300.0,12.7589,12.7589,12.6904,12.7296,41300.0
2009-07-13 12:30:00,12.98,13.0,12.96,12.97,30900.0,12.71,12.7296,12.6904,12.7002,30900.0
2009-07-13 13:00:00,12.98,13.0,12.97,12.98,33900.0,12.71,12.7296,12.7002,12.71,33900.0
2009-07-13 13:30:00,12.98,12.99,12.91,12.93,83700.0,12.71,12.7198,12.6414,12.661,83700.0
2009-07-13 14:00:00,12.92,12.98,12.89,12.96,34600.0,12.6512,12.71,12.6218,12.6904,34600.0
2009-07-13 14:30:00,12.96,12.99,12.92,12.98,33900.0,12.6904,12.7198,12.6512,12.71,33900.0
2009-07-13 15:00:00,12.98,12.98,12.9,12.97,62900.0,12.71,12.71,12.6316,12.7002,62900.0
2009-07-13 15:30:00,12.96,13.02,12.93,12.99,97300.0,12.6904,12.7491,12.661,12.7198,97300.0
2009-07-14 09:30:00,12.87,13.12,12.87,13.02,33700.0,12.6023,12.8471,12.6023,12.7491,33700.0
2009-07-14 10:00:00,13.04,13.11,12.97,13.03,35200.0,12.7687,12.8373,12.7002,12.7589,35200.0
2009-07-14 10:30:00,13.06,13.06,12.97,13.02,9400.0,12.7883,12.7883,12.7002,12.7491,9400.0
2009-07-14 11:00:00,13.03,13.19,12.99,13.13,24100.0,12.7589,12.9156,12.7198,12.8568,24100.0
2009-07-14 11:30:00,13.13,13.25,13.11,13.22,11500.0,12.8568,12.9743,12.8373,12.945,11500.0
2009-07-14 12:00:00,13.21,13.21,13.07,13.12,14700.0,12.9352,12.9352,12.7981,12.8471,14700.0
2009-07-14 12:30:00,13.12,13.14,13.06,13.11,8900.0,12.8471,12.8666,12.7883,12.8373,8900.0
2009-07-14 13:00:00,13.11,13.14,13.08,13.08,11300.0,12.8373,12.8666,12.8079,12.8079,11300.0
2009-07-14 13:30:00,13.09,13.11,13.07,13.08,7100.0,12.8177,12.8373,12.7981,12.8079,7100.0
2009-07-14 14:00:00,13.07,13.11,13.04,13.06,12200.0,12.7981,12.8373,12.7687,12.7883,12200.0
2009-07-14 14:30:00,13.06,13.12,13.04,13.1,14200.0,12.7883,12.8471,12.7687,12.8275,14200.0
2009-07-14 15:00:00,13.11,13.33,13.1,13.32,143400.0,12.8373,13.0527,12.8275,13.0429,143400.0
2009-07-14 15:30:00,13.32,13.42,13.3,13.34,205200.0,13.0429,13.1408,13.0233,13.0625,205200.0
2009-07-15 09:30:00,13.57,13.71,13.42,13.69,48300.0,13.2877,13.4248,13.1408,13.4052,48300.0
2009-07-15 10:00:00,13.68,13.75,13.66,13.74,38200.0,13.3954,13.4639,13.3758,13.4542,38200.0
2009-07-15 10:30:00,13.74,13.75,13.63,13.64,25600.0,13.4542,13.4639,13.3464,13.3562,25600.0
2009-07-15 11:00:00,13.64,13.67,13.63,13.66,36500.0,13.3562,13.3856,13.3464,13.3758,36500.0
2009-07-15 11:30:00,13.66,13.77,13.66,13.74,42800.0,13.3758,13.4835,13.3758,13.4542,42800.0
2009-07-15 12:00:00,13.74,13.75,13.65,13.65,20500.0,13.4542,13.4639,13.366,13.366,20500.0
2009-07-15 12:30:00,13.66,13.74,13.66,13.74,25700.0,13.3758,13.4542,13.3758,13.4542,25700.0
2009-07-15 13:00:00,13.73,13.83,13.73,13.83,27600.0,13.4444,13.5423,13.4444,13.5423,27600.0
2009-07-15 13:30:00,13.82,13.96,13.82,13.95,48500.0,13.5325,13.6696,13.5325,13.6598,48500.0
2009-07-15 14:00:00,13.95,13.97,13.86,13.89,183900.0,13.6598,13.6794,13.5717,13.601,183900.0
2009-07-15 14:30:00,13.89,13.9,13.86,13.89,26700.0,13.601,13.6108,13.5717,13.601,26700.0
2009-07-15 15:00:00,13.89,13.91,13.85,13.85,35500.0,13.601,13.6206,13.5619,13.5619,35500.0
2009-07-15 15:30:00,13.85,13.98,13.84,13.97,153000.0,13.5619,13.6892,13.5521,13.6794,153000.0
2009-07-16 09:30:00,13.94,14.13,13.94,14.12,90300.0,13.65,13.836,13.65,13.8263,90300.0
2009-07-16 10:00:00,14.13,14.19,14.02,14.16,105800.0,13.836,13.8948,13.7283,13.8654,105800.0
2009-07-16 10:30:00,14.16,14.29,14.15,14.2,62400.0,13.8654,13.9927,13.8556,13.9046,62400.0
2009-07-16 11:00:00,14.2,14.29,14.19,14.24,76400.0,13.9046,13.9927,13.8948,13.9438,76400.0
2009-07-16 11:30:00,14.23,14.27,14.18,14.27,36100.0,13.934,13.9731,13.885,13.9731,36100.0
2009-07-16 12:00:00,14.26,14.27,14.18,14.19,23800.0,13.9633,13.9731,13.885,13.8948,23800.0
2009-07-16 12:30:00,14.18,14.27,14.17,14.25,30800.0,13.885,13.9731,13.8752,13.9535,30800.0
2009-07-16 13:00:00,14.26,14.32,14.23,14.3,68200.0,13.9633,14.0221,13.934,14.0025,68200.0
2009-07-16 13:30:00,14.3,14.31,14.27,14.3,35400.0,14.0025,14.0123,13.9731,14.0025,35400.0
2009-07-16 14:00:00,14.3,14.31,14.27,14.31,27300.0,14.0025,14.0123,13.9731,14.0123,27300.0
2009-07-16 14:30:00,14.3,14.37,14.3,14.37,47800.0,14.0025,14.071,14.0025,14.071,47800.0
2009-07-16 15:00:00,14.37,14.41,14.35,14.4,38200.0,14.071,14.1102,14.0515,14.1004,38200.0
2009-07-16 15:30:00,14.4,14.51,14.37,14.38,110800.0,14.1004,14.2081,14.071,14.0808,110800.0
2009-07-17 09:30:00,14.47,14.47,13.87,13.98,66600.0,14.169,14.169,13.5815,13.6892,66600.0
2009-07-17 10:00:00,13.97,14.0,13.89,14.0,54900.0,13.6794,13.7087,13.601,13.7087,54900.0
2009-07-17 10:30:00,14.0,14.03,13.99,14.02,27300.0,13.7087,13.7381,13.699,13.7283,27300.0
2009-07-17 11:00:00,14.02,14.05,14.0,14.05,17400.0,13.7283,13.7577,13.7087,13.7577,17400.0
2009-07-17 11:30:00,14.05,14.08,13.97,14.08,24100.0,13.7577,13.7871,13.6794,13.7871,24100.0
2009-07-17 12:00:00,14.07,14.17,14.07,14.12,30100.0,13.7773,13.8752,13.7773,13.8263,30100.0
2009-07-17 12:30:00,14.12,14.14,14.07,14.09,17900.0,13.8263,13.8458,13.7773,13.7969,17900.0
2009-07-17 13:00:00,14.1,14.15,14.1,14.14,11400.0,13.8067,13.8556,13.8067,13.8458,11400.0
2009-07-17 13:30:00,14.14,14.21,14.12,14.18,51900.0,13.8458,13.9144,13.8263,13.885,51900.0
2009-07-17 14:00:00,14.18,14.18,14.12,14.12,24400.0,13.885,13.885,13.8263,13.8263,24400.0
2009-07-17 14:30:00,14.13,14.13,14.09,14.09,23300.0,13.836,13.836,13.7969,13.7969,23300.0
2009-07-17 15:00:00,14.09,14.1,14.07,14.07,23700.0,13.7969,13.8067,13.7773,13.7773,23700.0
2009-07-17 15:30:00,14.07,14.08,14.01,14.03,90300.0,13.7773,13.7871,13.7185,13.7381,90300.0
2009-07-20 09:30:00,14.09,14.31,14.08,14.13,20300.0,13.7969,14.0123,13.7871,13.836,20300.0
2009-07-20 10:00:00,14.16,14.26,14.16,14.21,28100.0,13.8654,13.9633,13.8654,13.9144,28100.0
2009-07-20 10:30:00,14.21,14.23,14.13,14.22,35000.0,13.9144,13.934,13.836,13.9242,35000.0
2009-07-20 11:00:00,14.22,14.3,14.22,14.3,18000.0,13.9242,14.0025,13.9242,14.0025,18000.0
2009-07-20 11:30:00,14.31,14.41,14.31,14.34,38400.0,14.0123,14.1102,14.0123,14.0417,38400.0
2009-07-20 12:00:00,14.34,14.37,14.33,14.33,23800.0,14.0417,14.071,14.0319,14.0319,23800.0
2009-07-20 12:30:00,14.34,14.41,14.31,14.39,28300.0,14.0417,14.1102,14.0123,14.0906,28300.0
2009-07-20 13:00:00,14.39,14.41,14.33,14.34,18000.0,14.0906,14.1102,14.0319,14.0417,18000.0
2009-07-20 13:30:00,14.34,14.4,14.32,14.39,21400.0,14.0417,14.1004,14.0221,14.0906,21400.0
2009-07-20 14:00:00,14.39,14.43,14.36,14.39,30700.0,14.0906,14.1298,14.0613,14.0906,30700.0
2009-07-20 14:30:00,14.39,14.52,14.39,14.46,108000.0,14.0906,14.2179,14.0906,14.1592,108000.0
2009-07-20 15:00:00,14.46,14.54,14.45,14.48,50000.0,14.1592,14.2375,14.1494,14.1788,50000.0
2009-07-20 15:30:00,14.48,14.53,14.45,14.48,58700.0,14.1788,14.2277,14.1494,14.1788,58700.0
2009-07-21 09:30:00,14.64,14.64,14.43,14.5,36600.0,14.3354,14.3354,14.1298,14.1983,36600.0
2009-07-21 10:00:00,14.48,14.66,14.47,14.65,86000.0,14.1788,14.355,14.169,14.3452,86000.0
2009-07-21 10:30:00,14.64,14.78,14.61,14.68,34900.0,14.3354,14.4725,14.3061,14.3746,34900.0
2009-07-21 11:00:00,14.68,14.72,14.65,14.67,32400.0,14.3746,14.4138,14.3452,14.3648,32400.0
2009-07-21 11:30:00,14.67,14.67,14.56,14.58,19600.0,14.3648,14.3648,14.2571,14.2767,19600.0
2009-07-21 12:00:00,14.57,14.72,14.57,14.72,55600.0,14.2669,14.4138,14.2669,14.4138,55600.0
2009-07-21 12:30:00,14.72,14.8,14.7,14.79,86600.0,14.4138,14.4921,14.3942,14.4823,86600.0
2009-07-21 13:00:00,14.78,14.8,14.74,14.77,41100.0,14.4725,14.4921,14.4334,14.4627,41100.0
2009-07-21 13:30:00,14.77,14.79,14.68,14.68,24800.0,14.4627,14.4823,14.3746,14.3746,24800.0
2009-07-21 14:00:00,14.68,14.77,14.68,14.76,107500.0,14.3746,14.4627,14.3746,14.4529,107500.0
2009-07-21 14:30:00,14.75,14.93,14.73,14.9,86300.0,14.4431,14.6194,14.4236,14.59,86300.0
2009-07-21 15:00:00,14.91,15.04,14.91,15.02,143500.0,14.5998,14.7271,14.5998,14.7075,143500.0
2009-07-21 15:30:00,15.02,15.07,14.94,15.03,270700.0,14.7075,14.7565,14.6292,14.7173,270700.0
2009-07-22 09:30:00,15.05,15.06,14.8,14.82,106300.0,14.7369,14.7467,14.4921,14.5117,106300.0
2009-07-22 10:00:00,14.81,14.9,14.75,14.75,39000.0,14.5019,14.59,14.4431,14.4431,39000.0
2009-07-22 10:30:00,14.76,14.8,14.64,14.77,82800.0,14.4529,14.4921,14.3354,14.4627,82800.0
2009-07-22 11:00:00,14.75,14.78,14.66,14.66,23500.0,14.4431,14.4725,14.355,14.355,23500.0
2009-07-22 11:30:00,14.66,14.69,14.64,14.65,15100.0,14.355,14.3844,14.3354,14.3452,15100.0
2009-07-22 12:00:00,14.65,14.79,14.63,14.78,33000.0,14.3452,14.4823,14.3256,14.4725,33000.0
2009-07-22 12:30:00,14.78,14.91,14.77,14.88,33700.0,14.4725,14.5998,14.4627,14.5704,33700.0
2009-07-22 13:00:00,14.88,15.02,14.87,14.99,68400.0,14.5704,14.7075,14.5606,14.6782,68400.0
2009-07-22 13:30:00,14.98,15.08,14.91,15.08,54300.0,14.6684,14.7663,14.5998,14.7663,54300.0
2009-07-22 14:00:00,15.07,15.22,15.0,15.19,113000.0,14.7565,14.9034,14.6879,14.874,113000.0
2009-07-22 14:30:00,15.19,15.2,15.04,15.05,45900.0,14.874,14.8838,14.7271,14.7369,45900.0
2009-07-22 15:00:00,15.05,15.07,14.84,14.85,74900.0,14.7369,14.7565,14.5313,14.5411,74900.0
2009-07-22 15:30:00,14.86,14.9,14.85,14.87,82900.0,14.5509,14.59,14.5411,14.5606,82900.0
2009-07-23 09:30:00,14.85,14.85,14.6,14.77,36500.0,14.5411,14.5411,14.2963,14.4627,36500.0
2009-07-23 10:00:00,14.79,15.0,14.77,14.96,44500.0,14.4823,14.6879,14.4627,14.6488,44500.0
2009-07-23 10:30:00,14.95,15.13,14.95,15.03,53300.0,14.639,14.8152,14.639,14.7173,53300.0
2009-07-23 11:00:00,15.03,15.13,15.02,15.1,37800.0,14.7173,14.8152,14.7075,14.7859,37800.0
2009-07-23 11:30:00,15.09,15.16,15.07,15.1,46100.0,14.7761,14.8446,14.7565,14.7859,46100.0
2009-07-23 12:00:00,15.09,15.15,15.05,15.14,20400.0,14.7761,14.8348,14.7369,14.825,20400.0
2009-07-23 12:30:00,15.15,15.2,15.13,15.15,23300.0,14.8348,14.8838,14.8152,14.8348,23300.0
2009-07-23 13:00:00,15.15,15.15,15.08,15.1,32700.0,14.8348,14.8348,14.7663,14.7859,32700.0
2009-07-23 13:30:00,15.1,15.25,15.1,15.25,35500.0,14.7859,14.9327,14.7859,14.9327,35500.0
2009-07-23 14:00:00,15.24,15.3,15.19,15.27,56200.0,14.9229,14.9817,14.874,14.9523,56200.0
2009-07-23 14:30:00,15.27,15.32,15.27,15.3,30400.0,14.9523,15.0013,14.9523,14.9817,30400.0
2009-07-23 15:00:00,15.3,15.34,15.27,15.32,89200.0,14.9817,15.0209,14.9523,15.0013,89200.0
2009-07-23 15:30:00,15.32,15.34,15.26,15.33,94900.0,15.0013,15.0209,14.9425,15.0111,94900.0
2009-07-24 09:30:00,15.11,15.39,15.06,15.18,47200.0,14.7957,15.0698,14.7467,14.8642,47200.0
2009-07-24 10:00:00,15.19,15.2,15.08,15.19,46000.0,14.874,14.8838,14.7663,14.874,46000.0
2009-07-24 10:30:00,15.21,15.22,15.05,15.06,16600.0,14.8936,14.9034,14.7369,14.7467,16600.0
2009-07-24 11:00:00,15.06,15.08,14.97,15.05,17100.0,14.7467,14.7663,14.6586,14.7369,17100.0
2009-07-24 11:30:00,15.04,15.12,15.03,15.1,16600.0,14.7271,14.8054,14.7173,14.7859,16600.0
2009-07-24 12:00:00,15.11,15.19,15.1,15.15,17000.0,14.7957,14.874,14.7859,14.8348,17000.0
2009-07-24 12:30:00,15.13,15.21,15.13,15.17,13900.0,14.8152,14.8936,14.8152,14.8544,13900.0
2009-07-24 13:00:00,15.18,15.23,15.15,15.2,18300.0,14.8642,14.9132,14.8348,14.8838,18300.0
2009-07-24 13:30:00,15.2,15.28,15.13,15.16,37800.0,14.8838,14.9621,14.8152,14.8446,37800.0
2009-07-24 14:00:00,15.15,15.18,15.12,15.18,30500.0,14.8348,14.8642,14.8054,14.8642,30500.0
2009-07-24 14:30:00,15.19,15.25,15.17,15.24,39600.0,14.874,14.9327,14.8544,14.9229,39600.0
2009-07-24 15:00:00,15.25,15.3,15.22,15.26,39900.0,14.9327,14.9817,14.9034,14.9425,39900.0
2009-07-24 15:30:00,15.24,15.32,15.21,15.28,104400.0,14.9229,15.0013,14.8936,14.9621,104400.0
2009-07-27 11:00:00,14.9,14.94,14.87,14.88,21900.0,14.59,14.6292,14.5606,14.5704,21900.0
2009-07-27 11:30:00,14.88,14.9,14.85,14.88,21200.0,14.5704,14.59,14.5411,14.5704,21200.0
2009-07-27 12:00:00,14.87,14.9,14.8,14.88,23700.0,14.5606,14.59,14.4921,14.5704,23700.0
2009-07-27 12:30:00,14.87,14.88,14.79,14.85,30400.0,14.5606,14.5704,14.4823,14.5411,30400.0
2009-07-27 13:00:00,14.83,14.91,14.83,14.91,30200.0,14.5215,14.5998,14.5215,14.5998,30200.0
2009-07-27 13:30:00,14.91,14.99,14.9,14.99,31200.0,14.5998,14.6782,14.59,14.6782,31200.0
2009-07-27 14:00:00,14.98,15.04,14.96,15.03,21200.0,14.6684,14.7271,14.6488,14.7173,21200.0
2009-07-27 14:30:00,15.03,15.12,15.03,15.1,22900.0,14.7173,14.8054,14.7173,14.7859,22900.0
2009-07-27 15:00:00,15.1,15.12,15.03,15.04,51800.0,14.7859,14.8054,14.7173,14.7271,51800.0
2009-07-27 15:30:00,15.03,15.04,14.99,15.03,68100.0,14.7173,14.7271,14.6782,14.7173,68100.0
2009-07-28 09:30:00,14.98,15.29,14.88,15.28,53000.0,14.6684,14.9719,14.5704,14.9621,53000.0
2009-07-28 10:00:00,15.27,15.29,15.11,15.14,53400.0,14.9523,14.9719,14.7957,14.825,53400.0
2009-07-28 10:30:00,15.14,15.16,14.97,14.97,27600.0,14.825,14.8446,14.6586,14.6586,27600.0
2009-07-28 11:00:00,14.97,14.97,14.82,14.82,28700.0,14.6586,14.6586,14.5117,14.5117,28700.0
2009-07-28 11:30:00,14.81,14.84,14.74,14.81,29400.0,14.5019,14.5313,14.4334,14.5019,29400.0
2009-07-28 12:00:00,14.81,14.83,14.78,14.79,25600.0,14.5019,14.5215,14.4725,14.4823,25600.0
2009-07-28 12:30:00,14.78,14.79,14.78,14.79,18000.0,14.4725,14.4823,14.4725,14.4823,18000.0
2009-07-28 13:00:00,14.79,14.82,14.75,14.79,23100.0,14.4823,14.5117,14.4431,14.4823,23100.0
2009-07-28 13:30:00,14.79,14.92,14.79,14.91,23900.0,14.4823,14.6096,14.4823,14.5998,23900.0
2009-07-28 14:00:00,14.9,14.97,14.89,14.95,16900.0,14.59,14.6586,14.5802,14.639,16900.0
2009-07-28 14:30:00,14.96,15.02,14.92,14.93,28800.0,14.6488,14.7075,14.6096,14.6194,28800.0
2009-07-28 15:00:00,14.93,14.97,14.9,14.93,31600.0,14.6194,14.6586,14.59,14.6194,31600.0
2009-07-28 15:30:00,14.94,15.03,14.92,15.03,63400.0,14.6292,14.7173,14.6096,14.7173,63400.0
2009-07-29 09:30:00,14.92,14.93,14.76,14.88,16900.0,14.6096,14.6194,14.4529,14.5704,16900.0
2009-07-29 10:00:00,14.87,15.03,14.87,15.03,20000.0,14.5606,14.7173,14.5606,14.7173,20000.0
2009-07-29 10:30:00,15.02,15.05,14.99,15.03,28200.0,14.7075,14.7369,14.6782,14.7173,28200.0
2009-07-29 11:00:00,15.03,15.18,15.02,15.15,29000.0,14.7173,14.8642,14.7075,14.8348,29000.0
2009-07-29 11:30:00,15.15,15.21,15.1,15.21,45200.0,14.8348,14.8936,14.7859,14.8936,45200.0
2009-07-29 12:00:00,15.22,15.41,15.22,15.41,37200.0,14.9034,15.0894,14.9034,15.0894,37200.0
2009-07-29 12:30:00,15.41,15.46,15.36,15.42,53800.0,15.0894,15.1384,15.0405,15.0992,53800.0
2009-07-29 13:00:00,15.42,15.46,15.32,15.34,148600.0,15.0992,15.1384,15.0013,15.0209,148600.0
2009-07-29 13:30:00,15.34,15.41,15.33,15.4,53400.0,15.0209,15.0894,15.0111,15.0796,53400.0
2009-07-29 14:00:00,15.4,15.4,15.28,15.34,39600.0,15.0796,15.0796,14.9621,15.0209,39600.0
2009-07-29 14:30:00,15.34,15.35,15.3,15.32,43700.0,15.0209,15.0307,14.9817,15.0013,43700.0
2009-07-29 15:00:00,15.31,15.31,15.24,15.28,45100.0,14.9915,14.9915,14.9229,14.9621,45100.0
2009-07-29 15:30:00,15.28,15.51,15.27,15.4,129300.0,14.9621,15.1873,14.9523,15.0796,129300.0
2009-07-30 09:30:00,14.57,14.57,13.2,14.2,938200.0,14.2669,14.2669,12.9254,13.9046,938200.0
2009-07-30 10:00:00,14.19,14.21,13.81,14.01,605200.0,13.8948,13.9144,13.5227,13.7185,605200.0
2009-07-30 10:30:00,14.01,14.34,14.0,14.33,164900.0,13.7185,14.0417,13.7087,14.0319,164900.0
2009-07-30 11:00:00,14.34,14.45,14.23,14.23,207300.0,14.0417,14.1494,13.934,13.934,207300.0
2009-07-30 11:30:00,14.23,14.23,13.66,13.91,362800.0,13.934,13.934,13.3758,13.6206,362800.0
2009-07-30 12:00:00,13.9,13.93,13.6,13.61,221900.0,13.6108,13.6402,13.3171,13.3269,221900.0
2009-07-30 12:30:00,13.61,13.67,13.37,13.38,484600.0,13.3269,13.3856,13.0919,13.1016,484600.0
2009-07-30 13:00:00,13.38,13.45,12.81,12.9,858200.0,13.1016,13.1702,12.5435,12.6316,858200.0
2009-07-30 13:30:00,12.9,13.16,12.72,13.06,617400.0,12.6316,12.8862,12.4554,12.7883,617400.0
2009-07-30 14:00:00,13.06,13.25,12.98,13.19,934100.0,12.7883,12.9743,12.71,12.9156,934100.0
2009-07-30 14:30:00,13.19,13.2,12.98,13.12,293400.0,12.9156,12.9254,12.71,12.8471,293400.0
2009-07-30 15:00:00,13.13,13.26,13.08,13.23,277700.0,12.8568,12.9841,12.8079,12.9548,277700.0
2009-07-30 15:30:00,13.23,13.23,12.76,13.19,677200.0,12.9548,12.9548,12.4945,12.9156,677200.0
2009-07-31 09:30:00,13.18,13.32,12.85,13.0,212800.0,12.9058,13.0429,12.5827,12.7296,212800.0
2009-07-31 10:00:00,13.0,13.2,12.96,12.97,171600.0,12.7296,12.9254,12.6904,12.7002,171600.0
2009-07-31 10:30:00,12.98,13.08,12.97,13.0,83000.0,12.71,12.8079,12.7002,12.7296,83000.0
2009-07-31 11:00:00,13.01,13.06,12.99,13.0,97000.0,12.7393,12.7883,12.7198,12.7296,97000.0
2009-07-31 11:30:00,13.0,13.04,12.97,13.01,137800.0,12.7296,12.7687,12.7002,12.7393,137800.0
2009-07-31 12:00:00,13.01,13.02,12.98,13.01,85600.0,12.7393,12.7491,12.71,12.7393,85600.0
2009-07-31 12:30:00,13.0,13.01,12.99,13.0,80500.0,12.7296,12.7393,12.7198,12.7296,80500.0
2009-07-31 13:00:00,12.99,13.0,12.96,12.99,92500.0,12.7198,12.7296,12.6904,12.7198,92500.0
2009-07-31 13:30:00,12.99,13.18,12.98,13.16,154400.0,12.7198,12.9058,12.71,12.8862,154400.0
2009-07-31 14:00:00,13.17,13.2,13.11,13.14,64000.0,12.896,12.9254,12.8373,12.8666,64000.0
2009-07-31 14:30:00,13.14,13.15,13.05,13.06,60500.0,12.8666,12.8764,12.7785,12.7883,60500.0
2009-07-31 15:00:00,13.06,13.06,13.0,13.02,68700.0,12.7883,12.7883,12.7296,12.7491,68700.0
2009-07-31 15:30:00,13.02,13.04,12.99,13.02,178600.0,12.7491,12.7687,12.7198,12.7491,178600.0
2009-08-03 09:30:00,13.14,13.37,13.0,13.03,146500.0,12.8666,13.0919,12.7296,12.7589,146500.0
2009-08-03 10:00:00,13.03,13.13,13.0,13.08,107000.0,12.7589,12.8568,12.7296,12.8079,107000.0
2009-08-03 10:30:00,13.09,13.53,13.09,13.23,238700.0,12.8177,13.2485,12.8177,12.9548,238700.0
2009-08-03 11:00:00,13.23,13.3,13.22,13.25,27700.0,12.9548,13.0233,12.945,12.9743,27700.0
2009-08-03 11:30:00,13.25,13.36,13.24,13.31,24500.0,12.9743,13.0821,12.9646,13.0331,24500.0
2009-08-03 12:00:00,13.3,13.37,13.28,13.35,29500.0,13.0233,13.0919,13.0037,13.0723,29500.0
2009-08-03 12:30:00,13.35,13.5,13.28,13.49,49300.0,13.0723,13.2191,13.0037,13.2094,49300.0
2009-08-03 13:00:00,13.49,13.54,13.49,13.5,73300.0,13.2094,13.2583,13.2094,13.2191,73300.0
2009-08-03 13:30:00,13.5,13.5,13.46,13.48,41400.0,13.2191,13.2191,13.18,13.1996,41400.0
2009-08-03 14:00:00,13.48,13.56,13.47,13.55,106100.0,13.1996,13.2779,13.1898,13.2681,106100.0
2009-08-03 14:30:00,13.54,13.55,13.49,13.49,71200.0,13.2583,13.2681,13.2094,13.2094,71200.0
2009-08-03 15:00:00,13.49,13.65,13.47,13.65,141400.0,13.2094,13.366,13.1898,13.366,141400.0
2009-08-03 15:30:00,13.65,13.66,13.5,13.55,230100.0,13.366,13.3758,13.2191,13.2681,230100.0
2009-08-04 09:30:00,13.5,13.73,13.35,13.68,88100.0,13.2191,13.4444,13.0723,13.3954,88100.0
2009-08-04 10:00:00,13.7,13.75,13.57,13.61,91600.0,13.415,13.4639,13.2877,13.3269,91600.0
2009-08-04 10:30:00,13.62,13.91,13.6,13.84,89400.0,13.3367,13.6206,13.3171,13.5521,89400.0
2009-08-04 11:00:00,13.83,13.87,13.77,13.77,160000.0,13.5423,13.5815,13.4835,13.4835,160000.0
2009-08-04 11:30:00,13.77,13.87,13.75,13.86,75700.0,13.4835,13.5815,13.4639,13.5717,75700.0
2009-08-04 12:00:00,13.85,13.88,13.78,13.85,21000.0,13.5619,13.5912,13.4933,13.5619,21000.0
2009-08-04 12:30:00,13.85,13.86,13.8,13.85,20800.0,13.5619,13.5717,13.5129,13.5619,20800.0
2009-08-04 13:00:00,13.85,13.87,13.79,13.86,37200.0,13.5619,13.5815,13.5031,13.5717,37200.0
2009-08-04 13:30:00,13.86,13.86,13.78,13.79,121100.0,13.5717,13.5717,13.4933,13.5031,121100.0
2009-08-04 14:00:00,13.8,13.81,13.62,13.64,127600.0,13.5129,13.5227,13.3367,13.3562,127600.0
2009-08-04 14:30:00,13.65,13.85,13.65,13.75,216800.0,13.366,13.5619,13.366,13.4639,216800.0
2009-08-04 15:00:00,13.74,13.79,13.69,13.72,88500.0,13.4542,13.5031,13.4052,13.4346,88500.0
2009-08-04 15:30:00,13.73,13.74,13.59,13.73,233300.0,13.4444,13.4542,13.3073,13.4444,233300.0
2009-08-05 09:30:00,13.76,13.77,13.34,13.41,61000.0,13.4737,13.4835,13.0625,13.131,61000.0
2009-08-05 10:00:00,13.41,13.48,13.32,13.42,65800.0,13.131,13.1996,13.0429,13.1408,65800.0
2009-08-05 10:30:00,13.43,13.43,13.3,13.38,46500.0,13.1506,13.1506,13.0233,13.1016,46500.0
2009-08-05 11:00:00,13.38,13.44,13.3,13.43,31200.0,13.1016,13.1604,13.0233,13.1506,31200.0
2009-08-05 11:30:00,13.43,13.45,13.33,13.44,36100.0,13.1506,13.1702,13.0527,13.1604,36100.0
2009-08-05 12:00:00,13.44,13.49,13.43,13.44,20900.0,13.1604,13.2094,13.1506,13.1604,20900.0
2009-08-05 12:30:00,13.44,13.44,13.38,13.38,14600.0,13.1604,13.1604,13.1016,13.1016,14600.0
2009-08-05 13:00:00,13.38,13.52,13.34,13.52,71700.0,13.1016,13.2387,13.0625,13.2387,71700.0
2009-08-05 13:30:00,13.51,13.55,13.48,13.5,41300.0,13.2289,13.2681,13.1996,13.2191,41300.0
2009-08-05 14:00:00,13.5,13.5,13.43,13.44,17300.0,13.2191,13.2191,13.1506,13.1604,17300.0
2009-08-05 14:30:00,13.45,13.52,13.42,13.47,31600.0,13.1702,13.2387,13.1408,13.1898,31600.0
2009-08-05 15:00:00,13.48,13.57,13.47,13.52,47500.0,13.1996,13.2877,13.1898,13.2387,47500.0
2009-08-05 15:30:00,13.51,13.52,13.4,13.47,174800.0,13.2289,13.2387,13.1212,13.1898,174800.0
2009-08-06 09:30:00,13.6,13.67,13.5,13.53,75900.0,13.3171,13.3856,13.2191,13.2485,75900.0
2009-08-06 10:00:00,13.52,13.53,13.24,13.36,65300.0,13.2387,13.2485,12.9646,13.0821,65300.0
2009-08-06 10:30:00,13.35,13.56,13.35,13.55,39300.0,13.0723,13.2779,13.0723,13.2681,39300.0
2009-08-06 11:00:00,13.55,13.97,13.55,13.93,116700.0,13.2681,13.6794,13.2681,13.6402,116700.0
2009-08-06 11:30:00,13.91,13.93,13.87,13.93,75800.0,13.6206,13.6402,13.5815,13.6402,75800.0
2009-08-06 12:00:00,13.93,14.01,13.92,13.94,187100.0,13.6402,13.7185,13.6304,13.65,187100.0
2009-08-06 12:30:00,13.93,13.98,13.85,13.97,63500.0,13.6402,13.6892,13.5619,13.6794,63500.0
2009-08-06 13:00:00,13.97,13.99,13.9,13.92,86900.0,13.6794,13.699,13.6108,13.6304,86900.0
2009-08-06 13:30:00,13.91,13.98,13.84,13.94,111100.0,13.6206,13.6892,13.5521,13.65,111100.0
2009-08-06 14:00:00,13.94,13.95,13.84,13.93,79200.0,13.65,13.6598,13.5521,13.6402,79200.0
2009-08-06 14:30:00,13.94,13.94,13.89,13.92,68600.0,13.65,13.65,13.601,13.6304,68600.0
2009-08-06 15:00:00,13.92,13.96,13.89,13.93,90500.0,13.6304,13.6696,13.601,13.6402,90500.0
2009-08-06 15:30:00,13.93,13.96,13.85,13.89,282100.0,13.6402,13.6696,13.5619,13.601,282100.0
2009-08-07 09:30:00,13.98,14.01,13.8,13.86,109900.0,13.6892,13.7185,13.5129,13.5717,109900.0
2009-08-07 10:00:00,13.85,14.0,13.81,13.99,45700.0,13.5619,13.7087,13.5227,13.699,45700.0
2009-08-07 10:30:00,13.98,14.04,13.94,14.0,291200.0,13.6892,13.7479,13.65,13.7087,291200.0
2009-08-07 11:00:00,14.0,14.0,13.97,13.98,97700.0,13.7087,13.7087,13.6794,13.6892,97700.0
2009-08-07 11:30:00,13.98,13.99,13.92,13.98,43200.0,13.6892,13.699,13.6304,13.6892,43200.0
2009-08-07 12:00:00,13.98,14.0,13.96,13.98,34200.0,13.6892,13.7087,13.6696,13.6892,34200.0
2009-08-07 12:30:00,13.98,14.0,13.97,14.0,64800.0,13.6892,13.7087,13.6794,13.7087,64800.0
2009-08-07 13:00:00,14.0,14.06,13.98,14.0,431600.0,13.7087,13.7675,13.6892,13.7087,431600.0
2009-08-07 13:30:00,14.0,14.0,13.99,14.0,37200.0,13.7087,13.7087,13.699,13.7087,37200.0
2009-08-07 14:00:00,14.0,14.06,13.99,14.01,201700.0,13.7087,13.7675,13.699,13.7185,201700.0
2009-08-07 14:30:00,14.0,14.02,13.99,14.01,172800.0,13.7087,13.7283,13.699,13.7185,172800.0
2009-08-07 15:00:00,14.01,14.02,13.97,14.0,100800.0,13.7185,13.7283,13.6794,13.7087,100800.0
2009-08-07 15:30:00,14.01,14.08,13.99,14.02,245000.0,13.7185,13.7871,13.699,13.7283,245000.0
2009-08-10 09:30:00,13.92,13.92,13.67,13.8,58200.0,13.6304,13.6304,13.3856,13.5129,58200.0
2009-08-10 10:00:00,13.79,13.86,13.73,13.84,56700.0,13.5031,13.5717,13.4444,13.5521,56700.0
2009-08-10 10:30:00,13.84,13.94,13.78,13.88,76800.0,13.5521,13.65,13.4933,13.5912,76800.0
2009-08-10 11:00:00,13.88,13.91,13.8,13.85,28100.0,13.5912,13.6206,13.5129,13.5619,28100.0
2009-08-10 11:30:00,13.86,13.92,13.86,13.92,17800.0,13.5717,13.6304,13.5717,13.6304,17800.0
2009-08-10 12:00:00,13.91,13.96,13.89,13.91,31800.0,13.6206,13.6696,13.601,13.6206,31800.0
2009-08-10 12:30:00,13.9,13.98,13.89,13.97,43100.0,13.6108,13.6892,13.601,13.6794,43100.0
2009-08-10 13:00:00,13.97,14.0,13.94,14.0,74300.0,13.6794,13.7087,13.65,13.7087,74300.0
2009-08-10 13:30:00,14.0,14.06,13.99,14.05,85800.0,13.7087,13.7675,13.699,13.7577,85800.0
2009-08-10 14:00:00,14.05,14.06,13.94,14.05,115800.0,13.7577,13.7675,13.65,13.7577,115800.0
2009-08-10 14:30:00,14.05,14.13,14.03,14.06,229500.0,13.7577,13.836,13.7381,13.7675,229500.0
2009-08-10 15:00:00,14.06,14.21,14.06,14.19,244000.0,13.7675,13.9144,13.7675,13.8948,244000.0
2009-08-10 15:30:00,14.2,14.23,14.13,14.17,342900.0,13.9046,13.934,13.836,13.8752,342900.0
2009-08-11 09:30:00,14.15,14.29,13.78,13.97,57700.0,13.8556,13.9927,13.4933,13.6794,57700.0
2009-08-11 10:00:00,13.96,13.97,13.75,13.78,93400.0,13.6696,13.6794,13.4639,13.4933,93400.0
2009-08-11 10:30:00,13.77,13.92,13.73,13.87,44400.0,13.4835,13.6304,13.4444,13.5815,44400.0
2009-08-11 11:00:00,13.88,13.88,13.74,13.76,22200.0,13.5912,13.5912,13.4542,13.4737,22200.0
2009-08-11 11:30:00,13.77,13.78,13.74,13.74,24500.0,13.4835,13.4933,13.4542,13.4542,24500.0
2009-08-11 12:00:00,13.74,13.77,13.7,13.74,26300.0,13.4542,13.4835,13.415,13.4542,26300.0
2009-08-11 12:30:00,13.75,13.76,13.65,13.69,61500.0,13.4639,13.4737,13.366,13.4052,61500.0
2009-08-11 13:00:00,13.68,13.78,13.68,13.72,67400.0,13.3954,13.4933,13.3954,13.4346,67400.0
2009-08-11 13:30:00,13.72,13.79,13.72,13.75,61100.0,13.4346,13.5031,13.4346,13.4639,61100.0
2009-08-11 14:00:00,13.75,13.83,13.74,13.82,117800.0,13.4639,13.5423,13.4542,13.5325,117800.0
2009-08-11 14:30:00,13.83,13.84,13.78,13.79,61100.0,13.5423,13.5521,13.4933,13.5031,61100.0
2009-08-11 15:00:00,13.79,13.82,13.76,13.77,51900.0,13.5031,13.5325,13.4737,13.4835,51900.0
2009-08-11 15:30:00,13.77,13.86,13.76,13.81,150000.0,13.4835,13.5717,13.4737,13.5227,150000.0
2009-08-12 09:30:00,13.69,14.03,13.66,13.93,49700.0,13.4052,13.7381,13.3758,13.6402,49700.0
2009-08-12 10:00:00,13.94,14.01,13.79,13.93,112000.0,13.65,13.7185,13.5031,13.6402,112000.0
2009-08-12 10:30:00,13.92,13.95,13.86,13.94,39500.0,13.6304,13.6598,13.5717,13.65,39500.0
2009-08-12 11:00:00,13.95,14.03,13.91,13.91,38800.0,13.6598,13.7381,13.6206,13.6206,38800.0
2009-08-12 11:30:00,13.91,13.97,13.87,13.95,35600.0,13.6206,13.6794,13.5815,13.6598,35600.0
2009-08-12 12:00:00,13.95,14.01,13.92,13.93,28200.0,13.6598,13.7185,13.6304,13.6402,28200.0
2009-08-12 12:30:00,13.94,13.96,13.92,13.93,29600.0,13.65,13.6696,13.6304,13.6402,29600.0
2009-08-12 13:00:00,13.93,14.0,13.91,13.99,59900.0,13.6402,13.7087,13.6206,13.699,59900.0
2009-08-12 13:30:00,14.0,14.01,13.96,13.99,43800.0,13.7087,13.7185,13.6696,13.699,43800.0
2009-08-12 14:00:00,14.0,14.07,13.89,13.96,128300.0,13.7087,13.7773,13.601,13.6696,128300.0
2009-08-12 14:30:00,13.95,14.1,13.94,14.1,123500.0,13.6598,13.8067,13.65,13.8067,123500.0
2009-08-12 15:00:00,14.1,14.1,13.99,14.04,175000.0,13.8067,13.8067,13.699,13.7479,175000.0
2009-08-12 15:30:00,14.05,14.14,13.99,14.03,205600.0,13.7577,13.8458,13.699,13.7381,205600.0
2009-08-13 09:30:00,14.22,14.22,13.72,13.84,76400.0,13.9242,13.9242,13.4346,13.5521,76400.0
2009-08-13 10:00:00,13.81,13.97,13.78,13.93,32900.0,13.5227,13.6794,13.4933,13.6402,32900.0
2009-08-13 10:30:00,13.92,13.93,13.82,13.86,30000.0,13.6304,13.6402,13.5325,13.5717,30000.0
2009-08-13 11:00:00,13.86,13.99,13.85,13.96,156200.0,13.5717,13.699,13.5619,13.6696,156200.0
2009-08-13 11:30:00,13.95,13.97,13.88,13.96,29900.0,13.6598,13.6794,13.5912,13.6696,29900.0
2009-08-13 12:00:00,13.95,13.97,13.89,13.95,45100.0,13.6598,13.6794,13.601,13.6598,45100.0
2009-08-13 12:30:00,13.95,13.98,13.93,13.94,40700.0,13.6598,13.6892,13.6402,13.65,40700.0
2009-08-13 13:00:00,13.93,14.0,13.86,13.87,46600.0,13.6402,13.7087,13.5717,13.5815,46600.0
2009-08-13 13:30:00,13.86,13.98,13.86,13.96,67400.0,13.5717,13.6892,13.5717,13.6696,67400.0
2009-08-13 14:00:00,13.97,14.01,13.97,14.0,68400.0,13.6794,13.7185,13.6794,13.7087,68400.0
2009-08-13 14:30:00,13.99,14.08,13.99,13.99,82900.0,13.699,13.7871,13.699,13.699,82900.0
2009-08-13 15:00:00,13.99,14.06,13.98,14.05,48800.0,13.699,13.7675,13.6892,13.7577,48800.0
2009-08-13 15:30:00,14.05,14.18,14.03,14.12,189400.0,13.7577,13.885,13.7381,13.8263,189400.0
2009-08-14 09:30:00,14.0,14.0,13.56,13.73,120500.0,13.7087,13.7087,13.2779,13.4444,120500.0
2009-08-14 10:00:00,13.72,13.75,13.54,13.67,121700.0,13.4346,13.4639,13.2583,13.3856,121700.0
2009-08-14 10:30:00,13.67,13.77,13.61,13.7,55700.0,13.3856,13.4835,13.3269,13.415,55700.0
2009-08-14 11:00:00,13.7,13.75,13.59,13.59,32900.0,13.415,13.4639,13.3073,13.3073,32900.0
2009-08-14 11:30:00,13.58,13.67,13.53,13.59,41700.0,13.2975,13.3856,13.2485,13.3073,41700.0
2009-08-14 12:00:00,13.59,13.64,13.56,13.6,95300.0,13.3073,13.3562,13.2779,13.3171,95300.0
2009-08-14 12:30:00,13.6,13.69,13.6,13.69,58600.0,13.3171,13.4052,13.3171,13.4052,58600.0
2009-08-14 13:00:00,13.69,13.75,13.6,13.64,153000.0,13.4052,13.4639,13.3171,13.3562,153000.0
2009-08-14 13:30:00,13.64,13.72,13.62,13.66,74100.0,13.3562,13.4346,13.3367,13.3758,74100.0
2009-08-14 14:00:00,13.66,13.7,13.64,13.65,53000.0,13.3758,13.415,13.3562,13.366,53000.0
2009-08-14 14:30:00,13.64,13.67,13.61,13.61,67400.0,13.3562,13.3856,13.3269,13.3269,67400.0
2009-08-14 15:00:00,13.62,13.68,13.61,13.64,51000.0,13.3367,13.3954,13.3269,13.3562,51000.0
2009-08-14 15:30:00,13.63,13.71,13.62,13.68,108900.0,13.3464,13.4248,13.3367,13.3954,108900.0
2009-08-17 09:30:00,13.36,13.44,13.12,13.26,90900.0,13.0821,13.1604,12.8471,12.9841,90900.0
2009-08-17 10:00:00,13.26,13.31,13.16,13.26,91100.0,12.9841,13.0331,12.8862,12.9841,91100.0
2009-08-17 10:30:00,13.26,13.3,13.22,13.27,16900.0,12.9841,13.0233,12.945,12.9939,16900.0
2009-08-17 11:00:00,13.28,13.28,13.23,13.26,29200.0,13.0037,13.0037,12.9548,12.9841,29200.0
2009-08-17 11:30:00,13.26,13.26,13.22,13.22,27200.0,12.9841,12.9841,12.945,12.945,27200.0
2009-08-17 12:00:00,13.23,13.26,13.17,13.17,40200.0,12.9548,12.9841,12.896,12.896,40200.0
2009-08-17 12:30:00,13.18,13.21,13.15,13.19,30900.0,12.9058,12.9352,12.8764,12.9156,30900.0
2009-08-17 13:00:00,13.21,13.21,13.15,13.17,28700.0,12.9352,12.9352,12.8764,12.896,28700.0
2009-08-17 13:30:00,13.17,13.22,13.15,13.19,45000.0,12.896,12.945,12.8764,12.9156,45000.0
2009-08-17 14:00:00,13.2,13.23,13.13,13.14,46300.0,12.9254,12.9548,12.8568,12.8666,46300.0
2009-08-17 14:30:00,13.15,13.22,13.11,13.14,117200.0,12.8764,12.945,12.8373,12.8666,117200.0
2009-08-17 15:00:00,13.14,13.18,13.05,13.05,115600.0,12.8666,12.9058,12.7785,12.7785,115600.0
2009-08-17 15:30:00,13.06,13.06,12.97,13.01,263600.0,12.7883,12.7883,12.7002,12.7393,263600.0
2009-08-18 09:30:00,12.94,13.24,12.94,13.05,78000.0,12.6708,12.9646,12.6708,12.7785,78000.0
2009-08-18 10:00:00,13.05,13.21,13.05,13.16,52300.0,12.7785,12.9352,12.7785,12.8862,52300.0
2009-08-18 10:30:00,13.16,13.22,13.15,13.17,28400.0,12.8862,12.945,12.8764,12.896,28400.0
2009-08-18 11:00:00,13.18,13.2,13.15,13.16,18700.0,12.9058,12.9254,12.8764,12.8862,18700.0
2009-08-18 11:30:00,13.17,13.17,13.15,13.16,16400.0,12.896,12.896,12.8764,12.8862,16400.0
2009-08-18 12:00:00,13.16,13.16,13.15,13.16,11800.0,12.8862,12.8862,12.8764,12.8862,11800.0
2009-08-18 12:30:00,13.15,13.17,13.12,13.13,22600.0,12.8764,12.896,12.8471,12.8568,22600.0
2009-08-18 13:00:00,13.13,13.16,13.1,13.15,48100.0,12.8568,12.8862,12.8275,12.8764,48100.0
2009-08-18 13:30:00,13.15,13.16,13.06,13.13,26000.0,12.8764,12.8862,12.7883,12.8568,26000.0
2009-08-18 14:00:00,13.13,13.18,13.12,13.18,35500.0,12.8568,12.9058,12.8471,12.9058,35500.0
2009-08-18 14:30:00,13.18,13.19,13.14,13.15,37100.0,12.9058,12.9156,12.8666,12.8764,37100.0
2009-08-18 15:00:00,13.15,13.21,13.13,13.17,90400.0,12.8764,12.9352,12.8568,12.896,90400.0
2009-08-18 15:30:00,13.16,13.19,13.12,13.13,129000.0,12.8862,12.9156,12.8471,12.8568,129000.0
2009-08-19 09:30:00,12.91,13.14,12.91,13.02,70400.0,12.6414,12.8666,12.6414,12.7491,70400.0
2009-08-19 10:00:00,13.02,13.2,13.02,13.2,87300.0,12.7491,12.9254,12.7491,12.9254,87300.0
2009-08-19 10:30:00,13.2,13.29,13.18,13.22,40400.0,12.9254,13.0135,12.9058,12.945,40400.0
2009-08-19 11:00:00,13.22,13.28,13.2,13.28,44200.0,12.945,13.0037,12.9254,13.0037,44200.0
2009-08-19 11:30:00,13.28,13.4,13.27,13.4,17400.0,13.0037,13.1212,12.9939,13.1212,17400.0
2009-08-19 12:00:00,13.4,13.46,13.31,13.32,20800.0,13.1212,13.18,13.0331,13.0429,20800.0
2009-08-19 12:30:00,13.32,13.32,13.27,13.32,8900.0,13.0429,13.0429,12.9939,13.0429,8900.0
2009-08-19 13:00:00,13.33,13.45,13.32,13.42,199000.0,13.0527,13.1702,13.0429,13.1408,199000.0
2009-08-19 13:30:00,13.42,13.42,13.34,13.34,47800.0,13.1408,13.1408,13.0625,13.0625,47800.0
2009-08-19 14:00:00,13.35,13.36,13.31,13.31,42700.0,13.0723,13.0821,13.0331,13.0331,42700.0
2009-08-19 14:30:00,13.31,13.32,13.29,13.29,43200.0,13.0331,13.0429,13.0135,13.0135,43200.0
2009-08-19 15:00:00,13.29,13.31,13.26,13.26,47000.0,13.0135,13.0331,12.9841,12.9841,47000.0
2009-08-19 15:30:00,13.26,13.34,13.2,13.31,239600.0,12.9841,13.0625,12.9254,13.0331,239600.0
2009-08-20 09:30:00,13.24,13.32,13.03,13.31,201300.0,12.9646,13.0429,12.7589,13.0331,201300.0
2009-08-20 10:00:00,13.32,13.42,13.26,13.31,360500.0,13.0429,13.1408,12.9841,13.0331,360500.0
2009-08-20 10:30:00,13.31,13.33,13.29,13.3,43400.0,13.0331,13.0527,13.0135,13.0233,43400.0
2009-08-20 11:00:00,13.31,13.36,13.3,13.35,22000.0,13.0331,13.0821,13.0233,13.0723,22000.0
2009-08-20 11:30:00,13.36,13.37,13.3,13.32,38800.0,13.0821,13.0919,13.0233,13.0429,38800.0
2009-08-20 12:00:00,13.33,13.37,13.27,13.3,158100.0,13.0527,13.0919,12.9939,13.0233,158100.0
2009-08-20 12:30:00,13.29,13.45,13.27,13.4,92400.0,13.0135,13.1702,12.9939,13.1212,92400.0
2009-08-20 13:00:00,13.39,13.48,13.37,13.46,53900.0,13.1114,13.1996,13.0919,13.18,53900.0
2009-08-20 13:30:00,13.46,13.5,13.35,13.35,19300.0,13.18,13.2191,13.0723,13.0723,19300.0
2009-08-20 14:00:00,13.35,13.43,13.33,13.33,530700.0,13.0723,13.1506,13.0527,13.0527,530700.0
2009-08-20 14:30:00,13.32,13.37,13.29,13.36,47300.0,13.0429,13.0919,13.0135,13.0821,47300.0
2009-08-20 15:00:00,13.36,13.46,13.36,13.45,476400.0,13.0821,13.18,13.0821,13.1702,476400.0
2009-08-20 15:30:00,13.46,13.56,13.46,13.55,279800.0,13.18,13.2779,13.18,13.2681,279800.0
2009-08-21 09:30:00,13.69,13.92,13.69,13.92,77300.0,13.4052,13.6304,13.4052,13.6304,77300.0
2009-08-21 10:00:00,13.92,14.2,13.92,14.05,123100.0,13.6304,13.9046,13.6304,13.7577,123100.0
2009-08-21 10:30:00,14.05,14.19,14.05,14.17,90100.0,13.7577,13.8948,13.7577,13.8752,90100.0
2009-08-21 11:00:00,14.16,14.17,14.11,14.15,151700.0,13.8654,13.8752,13.8165,13.8556,151700.0
2009-08-21 11:30:00,14.14,14.2,14.11,14.15,83900.0,13.8458,13.9046,13.8165,13.8556,83900.0
2009-08-21 12:00:00,14.15,14.2,14.14,14.15,63300.0,13.8556,13.9046,13.8458,13.8556,63300.0
2009-08-21 12:30:00,14.14,14.18,14.08,14.09,47700.0,13.8458,13.885,13.7871,13.7969,47700.0
2009-08-21 13:00:00,14.09,14.15,14.06,14.09,77600.0,13.7969,13.8556,13.7675,13.7969,77600.0
2009-08-21 13:30:00,14.09,14.13,14.08,14.09,26700.0,13.7969,13.836,13.7871,13.7969,26700.0
2009-08-21 14:00:00,14.08,14.1,14.08,14.08,12600.0,13.7871,13.8067,13.7871,13.7871,12600.0
2009-08-21 14:30:00,14.08,14.11,14.08,14.1,22700.0,13.7871,13.8165,13.7871,13.8067,22700.0
2009-08-21 15:00:00,14.11,14.17,14.1,14.1,37600.0,13.8165,13.8752,13.8067,13.8067,37600.0
2009-08-21 15:30:00,14.1,14.12,14.05,14.09,67700.0,13.8067,13.8263,13.7577,13.7969,67700.0
2009-08-24 09:30:00,14.05,14.35,14.05,14.34,74200.0,13.7577,14.0515,13.7577,14.0417,74200.0
2009-08-24 10:00:00,14.34,14.4,14.29,14.35,76300.0,14.0417,14.1004,13.9927,14.0515,76300.0
2009-08-24 10:30:00,14.36,14.4,14.34,14.39,62500.0,14.0613,14.1004,14.0417,14.0906,62500.0
2009-08-24 11:00:00,14.4,14.42,14.36,14.42,45400.0,14.1004,14.12,14.0613,14.12,45400.0
2009-08-24 11:30:00,14.42,14.47,14.39,14.39,14700.0,14.12,14.169,14.0906,14.0906,14700.0
2009-08-24 12:00:00,14.4,14.42,14.39,14.41,23000.0,14.1004,14.12,14.0906,14.1102,23000.0
2009-08-24 12:30:00,14.41,14.44,14.4,14.4,21700.0,14.1102,14.1396,14.1004,14.1004,21700.0
2009-08-24 13:00:00,14.4,14.41,14.34,14.35,33400.0,14.1004,14.1102,14.0417,14.0515,33400.0
2009-08-24 13:30:00,14.35,14.39,14.35,14.36,19000.0,14.0515,14.0906,14.0515,14.0613,19000.0
2009-08-24 14:00:00,14.36,14.4,14.35,14.37,37600.0,14.0613,14.1004,14.0515,14.071,37600.0
2009-08-24 14:30:00,14.37,14.39,14.35,14.37,53500.0,14.071,14.0906,14.0515,14.071,53500.0
2009-08-24 15:00:00,14.38,14.38,14.32,14.38,44900.0,14.0808,14.0808,14.0221,14.0808,44900.0
2009-08-24 15:30:00,14.38,14.39,14.33,14.35,74300.0,14.0808,14.0906,14.0319,14.0515,74300.0
2009-08-25 09:30:00,14.37,14.63,14.35,14.62,82100.0,14.071,14.3256,14.0515,14.3158,82100.0
2009-08-25 10:00:00,14.63,14.65,14.53,14.6,85700.0,14.3256,14.3452,14.2277,14.2963,85700.0
2009-08-25 10:30:00,14.6,14.66,14.59,14.62,34400.0,14.2963,14.355,14.2865,14.3158,34400.0
2009-08-25 11:00:00,14.62,14.73,14.62,14.7,36200.0,14.3158,14.4236,14.3158,14.3942,36200.0
2009-08-25 11:30:00,14.71,14.83,14.7,14.83,49400.0,14.404,14.5215,14.3942,14.5215,49400.0
2009-08-25 12:00:00,14.82,14.82,14.77,14.8,60700.0,14.5117,14.5117,14.4627,14.4921,60700.0
2009-08-25 12:30:00,14.82,14.82,14.77,14.79,20000.0,14.5117,14.5117,14.4627,14.4823,20000.0
2009-08-25 13:00:00,14.79,14.81,14.76,14.79,35300.0,14.4823,14.5019,14.4529,14.4823,35300.0
2009-08-25 13:30:00,14.79,14.83,14.77,14.8,47400.0,14.4823,14.5215,14.4627,14.4921,47400.0
2009-08-25 14:00:00,14.81,14.84,14.8,14.82,50900.0,14.5019,14.5313,14.4921,14.5117,50900.0
2009-08-25 14:30:00,14.81,14.83,14.8,14.81,50400.0,14.5019,14.5215,14.4921,14.5019,50400.0
2009-08-25 15:00:00,14.82,14.85,14.75,14.75,54100.0,14.5117,14.5411,14.4431,14.4431,54100.0
2009-08-25 15:30:00,14.75,14.75,14.68,14.71,60600.0,14.4431,14.4431,14.3746,14.404,60600.0
2009-08-26 09:30:00,14.63,14.67,14.45,14.6,60700.0,14.3256,14.3648,14.1494,14.2963,60700.0
2009-08-26 10:00:00,14.59,14.83,14.59,14.77,86700.0,14.2865,14.5215,14.2865,14.4627,86700.0
2009-08-26 10:30:00,14.78,14.87,14.69,14.84,86400.0,14.4725,14.5606,14.3844,14.5313,86400.0
2009-08-26 11:00:00,14.84,14.85,14.66,14.76,69500.0,14.5313,14.5411,14.355,14.4529,69500.0
2009-08-26 11:30:00,14.76,14.82,14.69,14.82,100400.0,14.4529,14.5117,14.3844,14.5117,100400.0
2009-08-26 12:00:00,14.81,14.81,14.72,14.75,33500.0,14.5019,14.5019,14.4138,14.4431,33500.0
2009-08-26 12:30:00,14.74,14.8,14.72,14.8,19500.0,14.4334,14.4921,14.4138,14.4921,19500.0
2009-08-26 13:00:00,14.78,14.8,14.71,14.76,41500.0,14.4725,14.4921,14.404,14.4529,41500.0
2009-08-26 13:30:00,14.76,14.8,14.74,14.8,21300.0,14.4529,14.4921,14.4334,14.4921,21300.0
2009-08-26 14:00:00,14.81,14.82,14.78,14.8,69800.0,14.5019,14.5117,14.4725,14.4921,69800.0
2009-08-26 14:30:00,14.8,14.81,14.7,14.71,23700.0,14.4921,14.5019,14.3942,14.404,23700.0
2009-08-26 15:00:00,14.7,14.75,14.7,14.72,22000.0,14.3942,14.4431,14.3942,14.4138,22000.0
2009-08-26 15:30:00,14.72,14.78,14.69,14.76,52200.0,14.4138,14.4725,14.3844,14.4529,52200.0
2009-08-27 09:30:00,15.17,16.55,15.17,16.39,929600.0,14.8544,16.2057,14.8544,16.049,929600.0
2009-08-27 10:00:00,16.38,16.4,15.93,16.06,550600.0,16.0392,16.0588,15.5986,15.7259,550600.0
2009-08-27 10:30:00,16.06,16.08,15.75,15.79,295200.0,15.7259,15.7455,15.4223,15.4615,295200.0
2009-08-27 11:00:00,15.78,15.87,15.71,15.8,179000.0,15.4517,15.5398,15.3832,15.4713,179000.0
2009-08-27 11:30:00,15.79,15.83,15.65,15.79,179100.0,15.4615,15.5007,15.3244,15.4615,179100.0
2009-08-27 12:00:00,15.79,15.81,15.73,15.8,98200.0,15.4615,15.4811,15.4028,15.4713,98200.0
2009-08-27 12:30:00,15.8,15.8,15.5,15.5,194800.0,15.4713,15.4713,15.1775,15.1775,194800.0
2009-08-27 13:00:00,15.5,15.54,15.32,15.54,261800.0,15.1775,15.2167,15.0013,15.2167,261800.0
2009-08-27 13:30:00,15.54,15.73,15.53,15.71,158200.0,15.2167,15.4028,15.2069,15.3832,158200.0
2009-08-27 14:00:00,15.72,15.77,15.69,15.75,247600.0,15.393,15.4419,15.3636,15.4223,247600.0
2009-08-27 14:30:00,15.74,15.83,15.74,15.79,220100.0,15.4125,15.5007,15.4125,15.4615,220100.0
2009-08-27 15:00:00,15.81,15.9,15.77,15.8,591200.0,15.4811,15.5692,15.4419,15.4713,591200.0
2009-08-27 15:30:00,15.8,16.19,15.79,16.12,443500.0,15.4713,15.8532,15.4615,15.7846,443500.0
2009-08-28 09:30:00,16.08,16.08,15.45,15.55,174100.0,15.7455,15.7455,15.1286,15.2265,174100.0
2009-08-28 10:00:00,15.55,15.9,15.55,15.74,98100.0,15.2265,15.5692,15.2265,15.4125,98100.0
2009-08-28 10:30:00,15.75,15.85,15.73,15.8,56800.0,15.4223,15.5203,15.4028,15.4713,56800.0
2009-08-28 11:00:00,15.8,15.81,15.65,15.75,133400.0,15.4713,15.4811,15.3244,15.4223,133400.0
2009-08-28 11:30:00,15.76,15.76,15.57,15.67,43700.0,15.4321,15.4321,15.2461,15.344,43700.0
2009-08-28 12:00:00,15.68,15.74,15.51,15.58,43600.0,15.3538,15.4125,15.1873,15.2559,43600.0
2009-08-28 12:30:00,15.58,15.69,15.55,15.58,41500.0,15.2559,15.3636,15.2265,15.2559,41500.0
2009-08-28 13:00:00,15.57,15.65,15.57,15.58,31900.0,15.2461,15.3244,15.2461,15.2559,31900.0
2009-08-28 13:30:00,15.58,15.58,15.46,15.47,55600.0,15.2559,15.2559,15.1384,15.1482,55600.0
2009-08-28 14:00:00,15.47,15.65,15.46,15.53,87400.0,15.1482,15.3244,15.1384,15.2069,87400.0
2009-08-28 14:30:00,15.53,15.61,15.47,15.59,103000.0,15.2069,15.2853,15.1482,15.2657,103000.0
2009-08-28 15:00:00,15.6,15.62,15.54,15.59,51500.0,15.2755,15.295,15.2167,15.2657,51500.0
2009-08-28 15:30:00,15.59,15.73,15.51,15.7,323900.0,15.2657,15.4028,15.1873,15.3734,323900.0
2009-08-31 09:30:00,15.52,15.56,15.18,15.47,174900.0,15.1971,15.2363,14.8642,15.1482,174900.0
2009-08-31 10:00:00,15.47,15.61,15.38,15.5,56700.0,15.1482,15.2853,15.06,15.1775,56700.0
2009-08-31 10:30:00,15.5,15.59,15.44,15.44,69400.0,15.1775,15.2657,15.1188,15.1188,69400.0
2009-08-31 11:00:00,15.46,15.52,15.37,15.5,114800.0,15.1384,15.1971,15.0502,15.1775,114800.0
2009-08-31 11:30:00,15.5,15.54,15.49,15.49,50000.0,15.1775,15.2167,15.1677,15.1677,50000.0
2009-08-31 12:00:00,15.5,15.5,15.49,15.5,16400.0,15.1775,15.1775,15.1677,15.1775,16400.0
2009-08-31 12:30:00,15.49,15.55,15.49,15.55,21400.0,15.1677,15.2265,15.1677,15.2265,21400.0
2009-08-31 13:00:00,15.54,15.54,15.49,15.5,21700.0,15.2167,15.2167,15.1677,15.1775,21700.0
2009-08-31 13:30:00,15.49,15.51,15.47,15.48,64600.0,15.1677,15.1873,15.1482,15.158,64600.0
2009-08-31 14:00:00,15.48,15.52,15.47,15.5,22400.0,15.158,15.1971,15.1482,15.1775,22400.0
2009-08-31 14:30:00,15.51,15.61,15.5,15.59,28200.0,15.1873,15.2853,15.1775,15.2657,28200.0
2009-08-31 15:00:00,15.58,15.59,15.51,15.52,63600.0,15.2559,15.2657,15.1873,15.1971,63600.0
2009-08-31 15:30:00,15.52,15.54,15.46,15.53,116900.0,15.1971,15.2167,15.1384,15.2069,116900.0
2009-09-01 09:30:00,15.52,15.77,15.48,15.64,99700.0,15.1971,15.4419,15.158,15.3146,99700.0
2009-09-01 10:00:00,15.64,15.73,15.53,15.67,124800.0,15.3146,15.4028,15.2069,15.344,124800.0
2009-09-01 10:30:00,15.66,15.69,15.53,15.6,121300.0,15.3342,15.3636,15.2069,15.2755,121300.0
2009-09-01 11:00:00,15.58,15.62,15.48,15.52,83700.0,15.2559,15.295,15.158,15.1971,83700.0
2009-09-01 11:30:00,15.52,15.63,15.47,15.5,164000.0,15.1971,15.3048,15.1482,15.1775,164000.0
2009-09-01 12:00:00,15.5,15.57,15.44,15.55,144900.0,15.1775,15.2461,15.1188,15.2265,144900.0
2009-09-01 12:30:00,15.55,15.59,15.51,15.55,48000.0,15.2265,15.2657,15.1873,15.2265,48000.0
2009-09-01 13:00:00,15.55,15.56,15.46,15.51,85000.0,15.2265,15.2363,15.1384,15.1873,85000.0
2009-09-01 13:30:00,15.51,15.57,15.46,15.56,67200.0,15.1873,15.2461,15.1384,15.2363,67200.0
2009-09-01 14:00:00,15.56,15.57,15.51,15.56,72000.0,15.2363,15.2461,15.1873,15.2363,72000.0
2009-09-01 14:30:00,15.56,15.58,15.46,15.46,82000.0,15.2363,15.2559,15.1384,15.1384,82000.0
2009-09-01 15:00:00,15.47,15.5,15.38,15.42,77000.0,15.1482,15.1775,15.06,15.0992,77000.0
2009-09-01 15:30:00,15.41,15.46,15.26,15.31,268400.0,15.0894,15.1384,14.9425,14.9915,268400.0
2009-09-02 09:30:00,15.21,15.43,15.12,15.31,85100.0,14.8936,15.109,14.8054,14.9915,85100.0
2009-09-02 10:00:00,15.3,15.48,15.27,15.41,55700.0,14.9817,15.158,14.9523,15.0894,55700.0
2009-09-02 10:30:00,15.42,15.53,15.34,15.46,368200.0,15.0992,15.2069,15.0209,15.1384,368200.0
2009-09-02 11:00:00,15.45,15.45,15.35,15.4,46000.0,15.1286,15.1286,15.0307,15.0796,46000.0
2009-09-02 11:30:00,15.4,15.45,15.25,15.25,78800.0,15.0796,15.1286,14.9327,14.9327,78800.0
2009-09-02 12:00:00,15.26,15.26,15.11,15.19,56500.0,14.9425,14.9425,14.7957,14.874,56500.0
2009-09-02 12:30:00,15.19,15.19,15.16,15.18,27800.0,14.874,14.874,14.8446,14.8642,27800.0
2009-09-02 13:00:00,15.19,15.23,15.14,15.22,48600.0,14.874,14.9132,14.825,14.9034,48600.0
2009-09-02 13:30:00,15.21,15.24,15.16,15.17,10300.0,14.8936,14.9229,14.8446,14.8544,10300.0
2009-09-02 14:00:00,15.18,15.22,15.18,15.19,34400.0,14.8642,14.9034,14.8642,14.874,34400.0
2009-09-02 14:30:00,15.19,15.22,15.15,15.15,36700.0,14.874,14.9034,14.8348,14.8348,36700.0
2009-09-02 15:00:00,15.15,15.27,15.14,15.23,69300.0,14.8348,14.9523,14.825,14.9132,69300.0
2009-09-02 15:30:00,15.23,15.28,15.19,15.19,100600.0,14.9132,14.9621,14.874,14.874,100600.0
2009-09-03 09:30:00,15.38,15.49,15.28,15.31,1248400.0,15.06,15.1677,14.9621,14.9915,1248400.0
2009-09-03 10:00:00,15.33,15.4,15.03,15.12,59600.0,15.0111,15.0796,14.7173,14.8054,59600.0
2009-09-03 10:30:00,15.13,15.22,15.11,15.16,26100.0,14.8152,14.9034,14.7957,14.8446,26100.0
2009-09-03 11:00:00,15.17,15.31,15.16,15.31,29200.0,14.8544,14.9915,14.8446,14.9915,29200.0
2009-09-03 11:30:00,15.28,15.39,15.26,15.3,38100.0,14.9621,15.0698,14.9425,14.9817,38100.0
2009-09-03 12:00:00,15.29,15.39,15.27,15.31,23000.0,14.9719,15.0698,14.9523,14.9915,23000.0
2009-09-03 12:30:00,15.31,15.31,15.22,15.23,17600.0,14.9915,14.9915,14.9034,14.9132,17600.0
2009-09-03 13:00:00,15.23,15.28,15.23,15.23,24100.0,14.9132,14.9621,14.9132,14.9132,24100.0
2009-09-03 13:30:00,15.24,15.26,15.16,15.16,19000.0,14.9229,14.9425,14.8446,14.8446,19000.0
2009-09-03 14:00:00,15.17,15.19,15.11,15.15,24400.0,14.8544,14.874,14.7957,14.8348,24400.0
2009-09-03 14:30:00,15.15,15.18,15.12,15.16,22200.0,14.8348,14.8642,14.8054,14.8446,22200.0
2009-09-03 15:00:00,15.17,15.3,15.17,15.29,38900.0,14.8544,14.9817,14.8544,14.9719,38900.0
2009-09-03 15:30:00,15.28,15.4,15.27,15.4,90700.0,14.9621,15.0796,14.9523,15.0796,90700.0
2009-09-04 09:30:00,15.24,15.44,15.12,15.24,60500.0,14.9229,15.1188,14.8054,14.9229,60500.0
2009-09-04 10:00:00,15.23,15.32,15.23,15.3,59700.0,14.9132,15.0013,14.9132,14.9817,59700.0
2009-09-04 10:30:00,15.3,15.38,15.25,15.3,99300.0,14.9817,15.06,14.9327,14.9817,99300.0
2009-09-04 11:00:00,15.3,15.32,15.21,15.25,26700.0,14.9817,15.0013,14.8936,14.9327,26700.0
2009-09-04 11:30:00,15.25,15.3,15.24,15.3,30400.0,14.9327,14.9817,14.9229,14.9817,30400.0
2009-09-04 12:00:00,15.3,15.32,15.27,15.3,487700.0,14.9817,15.0013,14.9523,14.9817,487700.0
2009-09-04 12:30:00,15.3,15.45,15.29,15.45,95600.0,14.9817,15.1286,14.9719,15.1286,95600.0
2009-09-04 13:00:00,15.45,15.55,15.44,15.51,44100.0,15.1286,15.2265,15.1188,15.1873,44100.0
2009-09-04 13:30:00,15.51,15.51,15.44,15.45,27700.0,15.1873,15.1873,15.1188,15.1286,27700.0
2009-09-04 14:00:00,15.45,15.47,15.37,15.37,159100.0,15.1286,15.1482,15.0502,15.0502,159100.0
2009-09-04 14:30:00,15.36,15.47,15.33,15.46,24200.0,15.0405,15.1482,15.0111,15.1384,24200.0
2009-09-04 15:00:00,15.48,15.59,15.46,15.46,77900.0,15.158,15.2657,15.1384,15.1384,77900.0
2009-09-04 15:30:00,15.47,15.52,15.44,15.45,200700.0,15.1482,15.1971,15.1188,15.1286,200700.0
2009-09-08 09:30:00,15.71,15.76,15.44,15.46,60600.0,15.3832,15.4321,15.1188,15.1384,60600.0
2009-09-08 10:00:00,15.48,15.54,15.43,15.5,79200.0,15.158,15.2167,15.109,15.1775,79200.0
2009-09-08 10:30:00,15.49,15.54,15.47,15.49,59900.0,15.1677,15.2167,15.1482,15.1677,59900.0
2009-09-08 11:00:00,15.49,15.51,15.44,15.48,63700.0,15.1677,15.1873,15.1188,15.158,63700.0
2009-09-08 11:30:00,15.48,15.49,15.41,15.44,28000.0,15.158,15.1677,15.0894,15.1188,28000.0
2009-09-08 12:00:00,15.45,15.45,15.31,15.34,68300.0,15.1286,15.1286,14.9915,15.0209,68300.0
2009-09-08 12:30:00,15.34,15.44,15.33,15.4,42900.0,15.0209,15.1188,15.0111,15.0796,42900.0
2009-09-08 13:00:00,15.39,15.42,15.33,15.4,26100.0,15.0698,15.0992,15.0111,15.0796,26100.0
2009-09-08 13:30:00,15.4,15.5,15.4,15.46,140100.0,15.0796,15.1775,15.0796,15.1384,140100.0
2009-09-08 14:00:00,15.46,15.52,15.45,15.49,42400.0,15.1384,15.1971,15.1286,15.1677,42400.0
2009-09-08 14:30:00,15.49,15.54,15.47,15.48,87400.0,15.1677,15.2167,15.1482,15.158,87400.0
2009-09-08 15:00:00,15.48,15.53,15.46,15.51,85600.0,15.158,15.2069,15.1384,15.1873,85600.0
2009-09-08 15:30:00,15.51,15.54,15.48,15.49,171600.0,15.1873,15.2167,15.158,15.1677,171600.0
2009-09-09 09:30:00,15.57,15.63,15.39,15.54,61100.0,15.2461,15.3048,15.0698,15.2167,61100.0
2009-09-09 10:00:00,15.52,15.68,15.48,15.55,120300.0,15.1971,15.3538,15.158,15.2265,120300.0
2009-09-09 10:30:00,15.55,15.66,15.5,15.58,78300.0,15.2265,15.3342,15.1775,15.2559,78300.0
2009-09-09 11:00:00,15.56,15.77,15.55,15.76,45100.0,15.2363,15.4419,15.2265,15.4321,45100.0
2009-09-09 11:30:00,15.77,16.0,15.7,15.99,131000.0,15.4419,15.6671,15.3734,15.6573,131000.0
2009-09-09 12:00:00,15.98,16.01,15.96,15.99,110600.0,15.6476,15.6769,15.628,15.6573,110600.0
2009-09-09 12:30:00,15.99,16.02,15.97,16.0,51600.0,15.6573,15.6867,15.6378,15.6671,51600.0
2009-09-09 13:00:00,15.99,16.14,15.98,16.04,76100.0,15.6573,15.8042,15.6476,15.7063,76100.0
2009-09-09 13:30:00,16.03,16.1,16.03,16.08,37800.0,15.6965,15.7651,15.6965,15.7455,37800.0
2009-09-09 14:00:00,16.07,16.49,16.02,16.04,112600.0,15.7357,16.1469,15.6867,15.7063,112600.0
2009-09-09 14:30:00,16.03,16.05,15.91,15.94,65500.0,15.6965,15.7161,15.579,15.6084,65500.0
2009-09-09 15:00:00,15.92,16.07,15.92,16.06,74800.0,15.5888,15.7357,15.5888,15.7259,74800.0
2009-09-09 15:30:00,16.06,16.09,15.96,16.0,151500.0,15.7259,15.7553,15.628,15.6671,151500.0
2009-09-10 09:30:00,16.1,16.1,15.78,15.93,89700.0,15.7651,15.7651,15.4517,15.5986,89700.0
2009-09-10 10:00:00,15.91,15.95,15.81,15.9,90500.0,15.579,15.6182,15.4811,15.5692,90500.0
2009-09-10 10:30:00,15.89,15.93,15.79,15.92,74500.0,15.5594,15.5986,15.4615,15.5888,74500.0
2009-09-10 11:00:00,15.93,16.14,15.88,16.13,48200.0,15.5986,15.8042,15.5496,15.7944,48200.0
2009-09-10 11:30:00,16.15,16.33,16.13,16.31,93800.0,15.814,15.9903,15.7944,15.9707,93800.0
2009-09-10 12:00:00,16.32,16.49,16.32,16.36,79500.0,15.9805,16.1469,15.9805,16.0196,79500.0
2009-09-10 12:30:00,16.35,16.42,16.35,16.42,30900.0,16.0099,16.0784,16.0099,16.0784,30900.0
2009-09-10 13:00:00,16.41,16.62,16.37,16.51,115900.0,16.0686,16.2742,16.0294,16.1665,115900.0
2009-09-10 13:30:00,16.51,16.56,16.44,16.47,76600.0,16.1665,16.2155,16.098,16.1274,76600.0
2009-09-10 14:00:00,16.47,16.52,16.44,16.49,41100.0,16.1274,16.1763,16.098,16.1469,41100.0
2009-09-10 14:30:00,16.5,16.55,16.48,16.49,40900.0,16.1567,16.2057,16.1372,16.1469,40900.0
2009-09-10 15:00:00,16.5,16.5,16.44,16.48,54000.0,16.1567,16.1567,16.098,16.1372,54000.0
2009-09-10 15:30:00,16.48,16.61,16.47,16.6,105600.0,16.1372,16.2644,16.1274,16.2547,105600.0
2009-09-11 09:30:00,16.69,16.89,16.68,16.78,65600.0,16.3428,16.5386,16.333,16.4309,65600.0
2009-09-11 10:00:00,16.78,16.84,16.46,16.48,53100.0,16.4309,16.4897,16.1176,16.1372,53100.0
2009-09-11 10:30:00,16.47,16.65,16.47,16.63,56200.0,16.1274,16.3036,16.1274,16.284,56200.0
2009-09-11 11:00:00,16.64,16.66,16.59,16.63,45800.0,16.2938,16.3134,16.2449,16.284,45800.0
2009-09-11 11:30:00,16.63,16.65,16.51,16.6,75100.0,16.284,16.3036,16.1665,16.2547,75100.0
2009-09-11 12:00:00,16.6,16.7,16.6,16.67,30300.0,16.2547,16.3526,16.2547,16.3232,30300.0
2009-09-11 12:30:00,16.67,16.68,16.58,16.61,15000.0,16.3232,16.333,16.2351,16.2644,15000.0
2009-09-11 13:00:00,16.61,16.7,16.61,16.69,26700.0,16.2644,16.3526,16.2644,16.3428,26700.0
2009-09-11 13:30:00,16.7,16.71,16.53,16.54,24100.0,16.3526,16.3624,16.1861,16.1959,24100.0
2009-09-11 14:00:00,16.54,16.57,16.48,16.53,21100.0,16.1959,16.2253,16.1372,16.1861,21100.0
2009-09-11 14:30:00,16.52,16.58,16.52,16.53,25400.0,16.1763,16.2351,16.1763,16.1861,25400.0
2009-09-11 15:00:00,16.53,16.58,16.5,16.52,86900.0,16.1861,16.2351,16.1567,16.1763,86900.0
2009-09-11 15:30:00,16.52,16.55,16.36,16.36,168900.0,16.1763,16.2057,16.0196,16.0196,168900.0
2009-09-14 09:30:00,16.2,16.65,16.19,16.62,148000.0,15.863,16.3036,15.8532,16.2742,148000.0
2009-09-14 10:00:00,16.61,16.84,16.59,16.75,86700.0,16.2644,16.4897,16.2449,16.4015,86700.0
2009-09-14 10:30:00,16.75,16.77,16.66,16.67,53000.0,16.4015,16.4211,16.3134,16.3232,53000.0
2009-09-14 11:00:00,16.68,16.7,16.6,16.63,16500.0,16.333,16.3526,16.2547,16.284,16500.0
2009-09-14 11:30:00,16.64,16.66,16.59,16.62,14500.0,16.2938,16.3134,16.2449,16.2742,14500.0
2009-09-14 12:00:00,16.65,16.66,16.58,16.62,13200.0,16.3036,16.3134,16.2351,16.2742,13200.0
2009-09-14 12:30:00,16.61,16.61,16.51,16.56,14200.0,16.2644,16.2644,16.1665,16.2155,14200.0
2009-09-14 13:00:00,16.55,16.55,16.45,16.53,17900.0,16.2057,16.2057,16.1078,16.1861,17900.0
2009-09-14 13:30:00,16.53,16.65,16.52,16.6,30600.0,16.1861,16.3036,16.1763,16.2547,30600.0
2009-09-14 14:00:00,16.6,16.66,16.57,16.66,15000.0,16.2547,16.3134,16.2253,16.3134,15000.0
2009-09-14 14:30:00,16.66,16.68,16.6,16.66,34600.0,16.3134,16.333,16.2547,16.3134,34600.0
2009-09-14 15:00:00,16.66,16.66,16.62,16.62,28400.0,16.3134,16.3134,16.2742,16.2742,28400.0
2009-09-14 15:30:00,16.63,16.68,16.62,16.67,91100.0,16.284,16.333,16.2742,16.3232,91100.0
2009-09-15 09:30:00,16.87,16.89,16.74,16.85,41500.0,16.519,16.5386,16.3917,16.4995,41500.0
2009-09-15 10:00:00,16.86,16.88,16.74,16.84,43000.0,16.5092,16.5288,16.3917,16.4897,43000.0
2009-09-15 10:30:00,16.85,16.9,16.84,16.87,82000.0,16.4995,16.5484,16.4897,16.519,82000.0
2009-09-15 11:00:00,16.89,16.89,16.78,16.85,46000.0,16.5386,16.5386,16.4309,16.4995,46000.0
2009-09-15 11:30:00,16.84,16.95,16.83,16.91,66000.0,16.4897,16.5974,16.4799,16.5582,66000.0
2009-09-15 12:00:00,16.92,16.94,16.81,16.83,18100.0,16.568,16.5876,16.4603,16.4799,18100.0
2009-09-15 12:30:00,16.84,16.87,16.78,16.85,30000.0,16.4897,16.519,16.4309,16.4995,30000.0
2009-09-15 13:00:00,16.85,16.88,16.82,16.85,21900.0,16.4995,16.5288,16.4701,16.4995,21900.0
2009-09-15 13:30:00,16.86,17.15,16.84,17.03,146700.0,16.5092,16.7932,16.4897,16.6757,146700.0
2009-09-15 14:00:00,17.04,17.05,17.0,17.0,24900.0,16.6855,16.6953,16.6463,16.6463,24900.0
2009-09-15 14:30:00,17.0,17.01,16.85,16.89,24900.0,16.6463,16.6561,16.4995,16.5386,24900.0
2009-09-15 15:00:00,16.89,16.99,16.86,16.94,38000.0,16.5386,16.6365,16.5092,16.5876,38000.0
2009-09-15 15:30:00,16.93,16.95,16.88,16.89,95400.0,16.5778,16.5974,16.5288,16.5386,95400.0
2009-09-16 09:30:00,16.81,17.14,16.75,16.82,23300.0,16.4603,16.7834,16.4015,16.4701,23300.0
2009-09-16 10:00:00,16.83,16.88,16.61,16.63,34300.0,16.4799,16.5288,16.2644,16.284,34300.0
2009-09-16 10:30:00,16.63,16.76,16.63,16.69,25600.0,16.284,16.4113,16.284,16.3428,25600.0
2009-09-16 11:00:00,16.7,16.73,16.67,16.68,28800.0,16.3526,16.382,16.3232,16.333,28800.0
2009-09-16 11:30:00,16.68,16.77,16.68,16.72,23800.0,16.333,16.4211,16.333,16.3722,23800.0
2009-09-16 12:00:00,16.73,16.78,16.71,16.75,25500.0,16.382,16.4309,16.3624,16.4015,25500.0
2009-09-16 12:30:00,16.76,16.77,16.73,16.73,22400.0,16.4113,16.4211,16.382,16.382,22400.0
2009-09-16 13:00:00,16.74,16.82,16.73,16.8,31300.0,16.3917,16.4701,16.382,16.4505,31300.0
2009-09-16 13:30:00,16.81,16.9,16.79,16.86,47100.0,16.4603,16.5484,16.4407,16.5092,47100.0
2009-09-16 14:00:00,16.87,16.89,16.81,16.84,32800.0,16.519,16.5386,16.4603,16.4897,32800.0
2009-09-16 14:30:00,16.83,16.84,16.76,16.77,45500.0,16.4799,16.4897,16.4113,16.4211,45500.0
2009-09-16 15:00:00,16.77,16.83,16.73,16.81,36400.0,16.4211,16.4799,16.382,16.4603,36400.0
2009-09-16 15:30:00,16.82,16.9,16.79,16.9,93400.0,16.4701,16.5484,16.4407,16.5484,93400.0
2009-09-17 09:30:00,18.25,18.69,18.01,18.39,696900.0,17.8703,18.3012,17.6353,18.0074,696900.0
2009-09-17 10:00:00,18.37,18.4,18.05,18.15,841000.0,17.9878,18.0172,17.6745,17.7724,841000.0
2009-09-17 10:30:00,18.15,18.23,18.05,18.1,300100.0,17.7724,17.8507,17.6745,17.7235,300100.0
2009-09-17 11:00:00,18.1,18.12,17.96,18.0,433300.0,17.7235,17.743,17.5864,17.6255,433300.0
2009-09-17 11:30:00,17.99,18.02,17.92,17.99,120200.0,17.6157,17.6451,17.5472,17.6157,120200.0
2009-09-17 12:00:00,18.0,18.05,17.98,18.0,178600.0,17.6255,17.6745,17.6059,17.6255,178600.0
2009-09-17 12:30:00,18.0,18.17,18.0,18.03,256700.0,17.6255,17.792,17.6255,17.6549,256700.0
2009-09-17 13:00:00,18.04,18.07,17.98,17.99,166900.0,17.6647,17.6941,17.6059,17.6157,166900.0
2009-09-17 13:30:00,17.99,18.05,17.98,18.05,223700.0,17.6157,17.6745,17.6059,17.6745,223700.0
2009-09-17 14:00:00,18.05,18.05,17.98,18.04,161500.0,17.6745,17.6745,17.6059,17.6647,161500.0
2009-09-17 14:30:00,18.04,18.14,18.0,18.12,258400.0,17.6647,17.7626,17.6255,17.743,258400.0
2009-09-17 15:00:00,18.14,18.51,18.12,18.49,205700.0,17.7626,18.1249,17.743,18.1053,205700.0
2009-09-17 15:30:00,18.49,18.51,18.1,18.19,282100.0,18.1053,18.1249,17.7235,17.8116,282100.0
2009-09-18 09:30:00,18.26,18.4,18.03,18.07,43300.0,17.8801,18.0172,17.6549,17.6941,43300.0
2009-09-18 10:00:00,18.06,18.06,17.87,17.93,78100.0,17.6843,17.6843,17.4982,17.557,78100.0
2009-09-18 10:30:00,17.93,18.11,17.93,18.1,30800.0,17.557,17.7332,17.557,17.7235,30800.0
2009-09-18 11:00:00,18.12,18.22,18.11,18.2,48500.0,17.743,17.841,17.7332,17.8214,48500.0
2009-09-18 11:30:00,18.19,18.35,18.17,18.29,85000.0,17.8116,17.9683,17.792,17.9095,85000.0
2009-09-18 12:00:00,18.26,18.37,18.25,18.36,61900.0,17.8801,17.9878,17.8703,17.978,61900.0
2009-09-18 12:30:00,18.36,18.44,18.35,18.42,35500.0,17.978,18.0564,17.9683,18.0368,35500.0
2009-09-18 13:00:00,18.4,18.4,18.35,18.39,31400.0,18.0172,18.0172,17.9683,18.0074,31400.0
2009-09-18 13:30:00,18.39,18.44,18.35,18.39,33300.0,18.0074,18.0564,17.9683,18.0074,33300.0
2009-09-18 14:00:00,18.37,18.37,18.29,18.32,28300.0,17.9878,17.9878,17.9095,17.9389,28300.0
2009-09-18 14:30:00,18.32,18.36,18.3,18.35,32800.0,17.9389,17.978,17.9193,17.9683,32800.0
2009-09-18 15:00:00,18.35,18.44,18.35,18.41,46300.0,17.9683,18.0564,17.9683,18.027,46300.0
2009-09-18 15:30:00,18.41,18.43,18.29,18.36,173300.0,18.027,18.0466,17.9095,17.978,173300.0
2009-09-21 09:30:00,18.08,18.24,17.55,18.04,56000.0,17.7039,17.8605,17.1849,17.6647,56000.0
2009-09-21 10:00:00,18.03,18.28,17.99,18.26,64200.0,17.6549,17.8997,17.6157,17.8801,64200.0
2009-09-21 10:30:00,18.24,18.26,18.13,18.2,34800.0,17.8605,17.8801,17.7528,17.8214,34800.0
2009-09-21 11:00:00,18.17,18.45,18.14,18.44,76800.0,17.792,18.0662,17.7626,18.0564,76800.0
2009-09-21 11:30:00,18.45,18.47,18.4,18.41,22000.0,18.0662,18.0858,18.0172,18.027,22000.0
2009-09-21 12:00:00,18.41,18.42,18.37,18.39,32900.0,18.027,18.0368,17.9878,18.0074,32900.0
2009-09-21 12:30:00,18.39,18.43,18.34,18.38,35700.0,18.0074,18.0466,17.9585,17.9976,35700.0
2009-09-21 13:00:00,18.37,18.48,18.35,18.47,34700.0,17.9878,18.0955,17.9683,18.0858,34700.0
2009-09-21 13:30:00,18.46,18.46,18.38,18.4,41700.0,18.076,18.076,17.9976,18.0172,41700.0
2009-09-21 14:00:00,18.4,18.41,18.26,18.28,38900.0,18.0172,18.027,17.8801,17.8997,38900.0
2009-09-21 14:30:00,18.29,18.3,18.24,18.25,30900.0,17.9095,17.9193,17.8605,17.8703,30900.0
2009-09-21 15:00:00,18.24,18.38,18.24,18.36,40100.0,17.8605,17.9976,17.8605,17.978,40100.0
2009-09-21 15:30:00,18.36,18.44,18.36,18.43,158500.0,17.978,18.0564,17.978,18.0466,158500.0
2009-09-22 09:30:00,18.46,18.49,18.36,18.41,75300.0,18.076,18.1053,17.978,18.027,75300.0
2009-09-22 10:00:00,18.39,18.41,18.24,18.37,55100.0,18.0074,18.027,17.8605,17.9878,55100.0
2009-09-22 10:30:00,18.37,18.42,18.36,18.42,80400.0,17.9878,18.0368,17.978,18.0368,80400.0
2009-09-22 11:00:00,18.41,18.57,18.41,18.55,110800.0,18.027,18.1837,18.027,18.1641,110800.0
2009-09-22 11:30:00,18.54,18.55,18.52,18.55,20500.0,18.1543,18.1641,18.1347,18.1641,20500.0
2009-09-22 12:00:00,18.55,18.6,18.54,18.55,36200.0,18.1641,18.213,18.1543,18.1641,36200.0
2009-09-22 12:30:00,18.57,18.57,18.43,18.45,34300.0,18.1837,18.1837,18.0466,18.0662,34300.0
2009-09-22 13:00:00,18.45,18.49,18.43,18.46,56200.0,18.0662,18.1053,18.0466,18.076,56200.0
2009-09-22 13:30:00,18.45,18.48,18.42,18.46,28700.0,18.0662,18.0955,18.0368,18.076,28700.0
2009-09-22 14:00:00,18.46,18.54,18.46,18.52,52500.0,18.076,18.1543,18.076,18.1347,52500.0
2009-09-22 14:30:00,18.53,18.63,18.51,18.61,110400.0,18.1445,18.2424,18.1249,18.2228,110400.0
2009-09-22 15:00:00,18.61,18.62,18.44,18.46,78600.0,18.2228,18.2326,18.0564,18.076,78600.0
2009-09-22 15:30:00,18.46,18.47,18.27,18.38,278800.0,18.076,18.0858,17.8899,17.9976,278800.0
2009-09-23 09:30:00,18.38,18.6,18.2,18.2,37800.0,17.9976,18.213,17.8214,17.8214,37800.0
2009-09-23 10:00:00,18.2,18.27,18.2,18.27,63100.0,17.8214,17.8899,17.8214,17.8899,63100.0
2009-09-23 10:30:00,18.26,18.27,18.12,18.16,63600.0,17.8801,17.8899,17.743,17.7822,63600.0
2009-09-23 11:00:00,18.16,18.21,18.15,18.2,86400.0,17.7822,17.8312,17.7724,17.8214,86400.0
2009-09-23 11:30:00,18.2,18.28,18.19,18.28,50400.0,17.8214,17.8997,17.8116,17.8997,50400.0
2009-09-23 12:00:00,18.28,18.29,18.21,18.26,74600.0,17.8997,17.9095,17.8312,17.8801,74600.0
2009-09-23 12:30:00,18.26,18.46,18.24,18.44,218300.0,17.8801,18.076,17.8605,18.0564,218300.0
2009-09-23 13:00:00,18.44,18.46,18.36,18.4,47000.0,18.0564,18.076,17.978,18.0172,47000.0
2009-09-23 13:30:00,18.39,18.43,18.37,18.43,47700.0,18.0074,18.0466,17.9878,18.0466,47700.0
2009-09-23 14:00:00,18.42,18.6,18.42,18.5,74100.0,18.0368,18.213,18.0368,18.1151,74100.0
2009-09-23 14:30:00,18.5,18.57,18.33,18.35,64100.0,18.1151,18.1837,17.9487,17.9683,64100.0
2009-09-23 15:00:00,18.36,18.5,18.33,18.37,94700.0,17.978,18.1151,17.9487,17.9878,94700.0
2009-09-23 15:30:00,18.38,18.38,18.21,18.21,129900.0,17.9976,17.9976,17.8312,17.8312,129900.0
2009-09-24 09:30:00,18.28,18.28,17.93,18.04,117400.0,17.8997,17.8997,17.557,17.6647,117400.0
2009-09-24 10:00:00,18.01,18.02,17.79,17.82,86700.0,17.6353,17.6451,17.4199,17.4493,86700.0
2009-09-24 10:30:00,17.84,17.84,17.6,17.61,90100.0,17.4689,17.4689,17.2339,17.2436,90100.0
2009-09-24 11:00:00,17.6,17.65,17.56,17.65,82500.0,17.2339,17.2828,17.1947,17.2828,82500.0
2009-09-24 11:30:00,17.64,17.66,17.19,17.2,197300.0,17.273,17.2926,16.8324,16.8422,197300.0
2009-09-24 12:00:00,17.2,17.5,17.15,17.49,73700.0,16.8422,17.1359,16.7932,17.1261,73700.0
2009-09-24 12:30:00,17.49,17.54,17.44,17.47,42200.0,17.1261,17.1751,17.0772,17.1066,42200.0
2009-09-24 13:00:00,17.48,17.52,17.45,17.49,40900.0,17.1163,17.1555,17.087,17.1261,40900.0
2009-09-24 13:30:00,17.5,17.51,17.42,17.49,44000.0,17.1359,17.1457,17.0576,17.1261,44000.0
2009-09-24 14:00:00,17.49,17.53,17.43,17.5,87500.0,17.1261,17.1653,17.0674,17.1359,87500.0
2009-09-24 14:30:00,17.49,17.54,17.45,17.53,101200.0,17.1261,17.1751,17.087,17.1653,101200.0
2009-09-24 15:00:00,17.54,17.58,17.45,17.5,207200.0,17.1751,17.2143,17.087,17.1359,207200.0
2009-09-24 15:30:00,17.5,17.53,17.33,17.36,437700.0,17.1359,17.1653,16.9695,16.9988,437700.0
2009-09-25 09:30:00,17.48,17.8,17.4,17.58,158900.0,17.1163,17.4297,17.038,17.2143,158900.0
2009-09-25 10:00:00,17.57,17.69,17.54,17.65,85500.0,17.2045,17.322,17.1751,17.2828,85500.0
2009-09-25 10:30:00,17.67,17.75,17.6,17.7,102600.0,17.3024,17.3807,17.2339,17.3318,102600.0
2009-09-25 11:00:00,17.71,17.79,17.64,17.73,97000.0,17.3416,17.4199,17.273,17.3611,97000.0
2009-09-25 11:30:00,17.73,17.82,17.69,17.76,55400.0,17.3611,17.4493,17.322,17.3905,55400.0
2009-09-25 12:00:00,17.74,17.82,17.68,17.77,286500.0,17.3709,17.4493,17.3122,17.4003,286500.0
2009-09-25 12:30:00,17.77,17.82,17.73,17.73,109500.0,17.4003,17.4493,17.3611,17.3611,109500.0
2009-09-25 13:00:00,17.74,17.84,17.71,17.8,131300.0,17.3709,17.4689,17.3416,17.4297,131300.0
2009-09-25 13:30:00,17.8,17.86,17.78,17.85,36200.0,17.4297,17.4884,17.4101,17.4787,36200.0
2009-09-25 14:00:00,17.85,17.87,17.79,17.83,56500.0,17.4787,17.4982,17.4199,17.4591,56500.0
2009-09-25 14:30:00,17.83,17.86,17.74,17.75,95600.0,17.4591,17.4884,17.3709,17.3807,95600.0
2009-09-25 15:00:00,17.74,17.8,17.63,17.68,151300.0,17.3709,17.4297,17.2632,17.3122,151300.0
2009-09-25 15:30:00,17.67,17.71,17.54,17.69,306000.0,17.3024,17.3416,17.1751,17.322,306000.0
2009-09-28 09:30:00,17.22,17.85,17.22,17.79,98300.0,16.8618,17.4787,16.8618,17.4199,98300.0
2009-09-28 10:00:00,17.83,17.89,17.81,17.88,35300.0,17.4591,17.5178,17.4395,17.508,35300.0
2009-09-28 10:30:00,17.88,17.97,17.79,17.82,42300.0,17.508,17.5962,17.4199,17.4493,42300.0
2009-09-28 11:00:00,17.8,17.85,17.79,17.84,16600.0,17.4297,17.4787,17.4199,17.4689,16600.0
2009-09-28 11:30:00,17.81,18.06,17.81,18.0,48000.0,17.4395,17.6843,17.4395,17.6255,48000.0
2009-09-28 12:00:00,17.99,18.03,17.95,17.99,27700.0,17.6157,17.6549,17.5766,17.6157,27700.0
2009-09-28 12:30:00,17.98,18.04,17.98,18.0,112100.0,17.6059,17.6647,17.6059,17.6255,112100.0
2009-09-28 13:00:00,18.0,18.13,18.0,18.12,27500.0,17.6255,17.7528,17.6255,17.743,27500.0
2009-09-28 13:30:00,18.11,18.12,18.05,18.11,37700.0,17.7332,17.743,17.6745,17.7332,37700.0
2009-09-28 14:00:00,18.11,18.12,18.02,18.06,38200.0,17.7332,17.743,17.6451,17.6843,38200.0
2009-09-28 14:30:00,18.07,18.07,17.98,17.98,33400.0,17.6941,17.6941,17.6059,17.6059,33400.0
2009-09-28 15:00:00,17.98,18.01,17.95,17.99,47300.0,17.6059,17.6353,17.5766,17.6157,47300.0
2009-09-28 15:30:00,17.99,18.03,17.93,18.0,104700.0,17.6157,17.6549,17.557,17.6255,104700.0
2009-09-29 09:30:00,18.21,18.55,18.21,18.51,41100.0,17.8312,18.1641,17.8312,18.1249,41100.0
2009-09-29 10:00:00,18.47,18.47,18.36,18.4,71500.0,18.0858,18.0858,17.978,18.0172,71500.0
2009-09-29 10:30:00,18.4,18.6,18.4,18.51,64000.0,18.0172,18.213,18.0172,18.1249,64000.0
2009-09-29 11:00:00,18.51,18.55,18.47,18.53,41300.0,18.1249,18.1641,18.0858,18.1445,41300.0
2009-09-29 11:30:00,18.52,18.52,18.44,18.47,117200.0,18.1347,18.1347,18.0564,18.0858,117200.0
2009-09-29 12:00:00,18.46,18.53,18.43,18.49,67800.0,18.076,18.1445,18.0466,18.1053,67800.0
2009-09-29 12:30:00,18.47,18.52,18.46,18.51,37600.0,18.0858,18.1347,18.076,18.1249,37600.0
2009-09-29 13:00:00,18.51,18.53,18.46,18.49,51400.0,18.1249,18.1445,18.076,18.1053,51400.0
2009-09-29 13:30:00,18.49,18.51,18.47,18.49,102600.0,18.1053,18.1249,18.0858,18.1053,102600.0
2009-09-29 14:00:00,18.5,18.53,18.48,18.48,32100.0,18.1151,18.1445,18.0955,18.0955,32100.0
2009-09-29 14:30:00,18.49,18.5,18.38,18.41,40600.0,18.1053,18.1151,17.9976,18.027,40600.0
2009-09-29 15:00:00,18.41,18.48,18.37,18.38,81000.0,18.027,18.0955,17.9878,17.9976,81000.0
2009-09-29 15:30:00,18.38,18.45,18.32,18.34,123400.0,17.9976,18.0662,17.9389,17.9585,123400.0
2009-09-30 09:30:00,18.46,18.52,17.98,18.12,96000.0,18.076,18.1347,17.6059,17.743,96000.0
2009-09-30 10:00:00,18.1,18.36,18.04,18.35,108200.0,17.7235,17.978,17.6647,17.9683,108200.0
2009-09-30 10:30:00,18.35,18.45,18.28,18.41,92000.0,17.9683,18.0662,17.8997,18.027,92000.0
2009-09-30 11:00:00,18.4,18.59,18.36,18.48,84400.0,18.0172,18.2033,17.978,18.0955,84400.0
2009-09-30 11:30:00,18.49,18.54,18.41,18.5,67100.0,18.1053,18.1543,18.027,18.1151,67100.0
2009-09-30 12:00:00,18.5,18.56,18.47,18.49,121800.0,18.1151,18.1739,18.0858,18.1053,121800.0
2009-09-30 12:30:00,18.5,18.57,18.43,18.47,51800.0,18.1151,18.1837,18.0466,18.0858,51800.0
2009-09-30 13:00:00,18.49,18.62,18.4,18.4,99400.0,18.1053,18.2326,18.0172,18.0172,99400.0
2009-09-30 13:30:00,18.4,18.41,18.22,18.23,44600.0,18.0172,18.027,17.841,17.8507,44600.0
2009-09-30 14:00:00,18.23,18.28,18.18,18.25,40300.0,17.8507,17.8997,17.8018,17.8703,40300.0
2009-09-30 14:30:00,18.23,18.34,18.13,18.13,46700.0,17.8507,17.9585,17.7528,17.7528,46700.0
2009-09-30 15:00:00,18.13,18.13,18.01,18.05,70100.0,17.7528,17.7528,17.6353,17.6745,70100.0
2009-09-30 15:30:00,18.04,18.14,18.02,18.06,138900.0,17.6647,17.7626,17.6451,17.6843,138900.0
2009-10-01 09:30:00,18.04,18.04,17.72,17.79,38600.0,17.6647,17.6647,17.3514,17.4199,38600.0
2009-10-01 10:00:00,17.81,17.84,17.65,17.78,86400.0,17.4395,17.4689,17.2828,17.4101,86400.0
2009-10-01 10:30:00,17.77,17.85,17.7,17.73,75200.0,17.4003,17.4787,17.3318,17.3611,75200.0
2009-10-01 11:00:00,17.7,17.74,17.66,17.69,67700.0,17.3318,17.3709,17.2926,17.322,67700.0
2009-10-01 11:30:00,17.67,17.69,17.5,17.55,40500.0,17.3024,17.322,17.1359,17.1849,40500.0
2009-10-01 12:00:00,17.54,17.58,17.5,17.51,52000.0,17.1751,17.2143,17.1359,17.1457,52000.0
2009-10-01 12:30:00,17.52,17.54,17.47,17.48,56300.0,17.1555,17.1751,17.1066,17.1163,56300.0
2009-10-01 13:00:00,17.49,17.52,17.44,17.47,52300.0,17.1261,17.1555,17.0772,17.1066,52300.0
2009-10-01 13:30:00,17.46,17.53,17.44,17.46,42400.0,17.0968,17.1653,17.0772,17.0968,42400.0
2009-10-01 14:00:00,17.49,17.53,17.47,17.53,56300.0,17.1261,17.1653,17.1066,17.1653,56300.0
2009-10-01 14:30:00,17.53,17.53,17.43,17.43,56400.0,17.1653,17.1653,17.0674,17.0674,56400.0
2009-10-01 15:00:00,17.45,17.45,17.29,17.29,73400.0,17.087,17.087,16.9303,16.9303,73400.0
2009-10-01 15:30:00,17.3,17.38,17.22,17.26,124700.0,16.9401,17.0184,16.8618,16.9009,124700.0
2009-10-02 09:30:00,17.09,17.09,16.79,16.96,128900.0,16.7345,16.7345,16.4407,16.6072,128900.0
2009-10-02 10:00:00,16.92,17.27,16.88,17.18,74900.0,16.568,16.9107,16.5288,16.8226,74900.0
2009-10-02 10:30:00,17.21,17.27,17.06,17.11,47100.0,16.852,16.9107,16.7051,16.754,47100.0
2009-10-02 11:00:00,17.11,17.14,17.06,17.12,35100.0,16.754,16.7834,16.7051,16.7638,35100.0
2009-10-02 11:30:00,17.13,17.16,17.06,17.08,31800.0,16.7736,16.803,16.7051,16.7247,31800.0
2009-10-02 12:00:00,17.1,17.2,17.1,17.16,30100.0,16.7443,16.8422,16.7443,16.803,30100.0
2009-10-02 12:30:00,17.17,17.18,17.07,17.15,36200.0,16.8128,16.8226,16.7149,16.7932,36200.0
2009-10-02 13:00:00,17.15,17.2,17.12,17.16,22600.0,16.7932,16.8422,16.7638,16.803,22600.0
2009-10-02 13:30:00,17.17,17.18,17.1,17.14,69000.0,16.8128,16.8226,16.7443,16.7834,69000.0
2009-10-02 14:00:00,17.13,17.2,17.09,17.16,45600.0,16.7736,16.8422,16.7345,16.803,45600.0
2009-10-02 14:30:00,17.17,17.23,17.16,17.17,29700.0,16.8128,16.8716,16.803,16.8128,29700.0
2009-10-02 15:00:00,17.17,17.18,17.13,17.16,26500.0,16.8128,16.8226,16.7736,16.803,26500.0
2009-10-02 15:30:00,17.16,17.22,17.12,17.17,98700.0,16.803,16.8618,16.7638,16.8128,98700.0
2009-10-05 09:30:00,17.18,17.63,17.18,17.36,63800.0,16.8226,17.2632,16.8226,16.9988,63800.0
2009-10-05 10:00:00,17.38,17.5,17.14,17.25,45500.0,17.0184,17.1359,16.7834,16.8911,45500.0
2009-10-05 10:30:00,17.28,17.45,17.26,17.45,30700.0,16.9205,17.087,16.9009,17.087,30700.0
2009-10-05 11:00:00,17.45,17.47,17.29,17.32,54500.0,17.087,17.1066,16.9303,16.9597,54500.0
2009-10-05 11:30:00,17.33,17.4,17.27,17.39,36100.0,16.9695,17.038,16.9107,17.0282,36100.0
2009-10-05 12:00:00,17.39,17.54,17.38,17.54,29900.0,17.0282,17.1751,17.0184,17.1751,29900.0
2009-10-05 12:30:00,17.53,17.69,17.51,17.64,118600.0,17.1653,17.322,17.1457,17.273,118600.0
2009-10-05 13:00:00,17.63,17.68,17.57,17.58,59800.0,17.2632,17.3122,17.2045,17.2143,59800.0
2009-10-05 13:30:00,17.59,17.59,17.5,17.51,37600.0,17.2241,17.2241,17.1359,17.1457,37600.0
2009-10-05 14:00:00,17.49,17.51,17.47,17.5,140600.0,17.1261,17.1457,17.1066,17.1359,140600.0
2009-10-05 14:30:00,17.51,17.63,17.49,17.55,122200.0,17.1457,17.2632,17.1261,17.1849,122200.0
2009-10-05 15:00:00,17.56,17.61,17.52,17.58,48400.0,17.1947,17.2436,17.1555,17.2143,48400.0
2009-10-05 15:30:00,17.6,17.71,17.55,17.63,297500.0,17.2339,17.3416,17.1849,17.2632,297500.0
2009-10-06 09:30:00,17.72,18.08,17.72,17.99,65800.0,17.3514,17.7039,17.3514,17.6157,65800.0
2009-10-06 10:00:00,17.99,18.03,17.94,17.98,119000.0,17.6157,17.6549,17.5668,17.6059,119000.0
2009-10-06 10:30:00,17.96,18.09,17.96,18.06,54100.0,17.5864,17.7137,17.5864,17.6843,54100.0
2009-10-06 11:00:00,18.06,18.18,18.05,18.08,31100.0,17.6843,17.8018,17.6745,17.7039,31100.0
2009-10-06 11:30:00,18.08,18.08,17.94,18.04,66000.0,17.7039,17.7039,17.5668,17.6647,66000.0
2009-10-06 12:00:00,18.04,18.14,18.02,18.11,35000.0,17.6647,17.7626,17.6451,17.7332,35000.0
2009-10-06 12:30:00,18.13,18.15,18.06,18.07,18800.0,17.7528,17.7724,17.6843,17.6941,18800.0
2009-10-06 13:00:00,18.06,18.11,18.05,18.08,35300.0,17.6843,17.7332,17.6745,17.7039,35300.0
2009-10-06 13:30:00,18.08,18.15,18.02,18.13,67400.0,17.7039,17.7724,17.6451,17.7528,67400.0
2009-10-06 14:00:00,18.13,18.14,18.01,18.06,59100.0,17.7528,17.7626,17.6353,17.6843,59100.0
2009-10-06 14:30:00,18.06,18.18,18.03,18.16,86000.0,17.6843,17.8018,17.6549,17.7822,86000.0
2009-10-06 15:00:00,18.18,18.2,18.11,18.15,78800.0,17.8018,17.8214,17.7332,17.7724,78800.0
2009-10-06 15:30:00,18.15,18.22,18.12,18.19,87100.0,17.7724,17.841,17.743,17.8116,87100.0
2009-10-07 09:30:00,18.26,18.29,17.91,18.14,63800.0,17.8801,17.9095,17.5374,17.7626,63800.0
2009-10-07 10:00:00,18.14,18.34,18.08,18.23,64600.0,17.7626,17.9585,17.7039,17.8507,64600.0
2009-10-07 10:30:00,18.22,18.34,18.1,18.3,94300.0,17.841,17.9585,17.7235,17.9193,94300.0
2009-10-07 11:00:00,18.3,18.41,18.29,18.4,44900.0,17.9193,18.027,17.9095,18.0172,44900.0
2009-10-07 11:30:00,18.4,18.45,18.32,18.35,64500.0,18.0172,18.0662,17.9389,17.9683,64500.0
2009-10-07 12:00:00,18.35,18.45,18.35,18.41,53700.0,17.9683,18.0662,17.9683,18.027,53700.0
2009-10-07 12:30:00,18.41,18.46,18.37,18.46,48500.0,18.027,18.076,17.9878,18.076,48500.0
2009-10-07 13:00:00,18.45,18.54,18.42,18.5,38500.0,18.0662,18.1543,18.0368,18.1151,38500.0
2009-10-07 13:30:00,18.49,18.51,18.4,18.49,39800.0,18.1053,18.1249,18.0172,18.1053,39800.0
2009-10-07 14:00:00,18.49,18.52,18.44,18.47,68000.0,18.1053,18.1347,18.0564,18.0858,68000.0
2009-10-07 14:30:00,18.49,18.53,18.47,18.49,61000.0,18.1053,18.1445,18.0858,18.1053,61000.0
2009-10-07 15:00:00,18.47,18.48,18.32,18.38,74000.0,18.0858,18.0955,17.9389,17.9976,74000.0
2009-10-07 15:30:00,18.37,18.4,18.34,18.39,85700.0,17.9878,18.0172,17.9585,18.0074,85700.0
2009-10-08 09:30:00,18.37,18.61,18.35,18.53,46800.0,17.9878,18.2228,17.9683,18.1445,46800.0
2009-10-08 10:00:00,18.55,18.6,18.45,18.58,91200.0,18.1641,18.213,18.0662,18.1935,91200.0
2009-10-08 10:30:00,18.57,18.6,18.52,18.55,23200.0,18.1837,18.213,18.1347,18.1641,23200.0
2009-10-08 11:00:00,18.57,18.68,18.53,18.61,25400.0,18.1837,18.2914,18.1445,18.2228,25400.0
2009-10-08 11:30:00,18.63,18.69,18.62,18.62,19600.0,18.2424,18.3012,18.2326,18.2326,19600.0
2009-10-08 12:00:00,18.62,18.65,18.57,18.64,16400.0,18.2326,18.262,18.1837,18.2522,16400.0
2009-10-08 12:30:00,18.65,18.68,18.6,18.61,19500.0,18.262,18.2914,18.213,18.2228,19500.0
2009-10-08 13:00:00,18.62,18.7,18.59,18.65,34800.0,18.2326,18.311,18.2033,18.262,34800.0
2009-10-08 13:30:00,18.66,18.69,18.59,18.66,26300.0,18.2718,18.3012,18.2033,18.2718,26300.0
2009-10-08 14:00:00,18.66,18.67,18.57,18.62,44400.0,18.2718,18.2816,18.1837,18.2326,44400.0
2009-10-08 14:30:00,18.62,18.63,18.55,18.61,34000.0,18.2326,18.2424,18.1641,18.2228,34000.0
2009-10-08 15:00:00,18.63,18.74,18.59,18.63,62900.0,18.2424,18.3501,18.2033,18.2424,62900.0
2009-10-08 15:30:00,18.63,18.65,18.57,18.64,75000.0,18.2424,18.262,18.1837,18.2522,75000.0
2009-10-09 09:30:00,18.56,18.79,18.56,18.77,75700.0,18.1739,18.3991,18.1739,18.3795,75700.0
2009-10-09 10:00:00,18.78,18.9,18.72,18.74,25500.0,18.3893,18.5068,18.3306,18.3501,25500.0
2009-10-09 10:30:00,18.76,18.8,18.7,18.78,19000.0,18.3697,18.4089,18.311,18.3893,19000.0
2009-10-09 11:00:00,18.77,18.87,18.71,18.83,24200.0,18.3795,18.4774,18.3208,18.4383,24200.0
2009-10-09 11:30:00,18.8,18.83,18.75,18.77,15000.0,18.4089,18.4383,18.3599,18.3795,15000.0
2009-10-09 12:00:00,18.77,18.79,18.75,18.76,12900.0,18.3795,18.3991,18.3599,18.3697,12900.0
2009-10-09 12:30:00,18.76,18.77,18.74,18.77,15500.0,18.3697,18.3795,18.3501,18.3795,15500.0
2009-10-09 13:00:00,18.77,18.8,18.75,18.77,18800.0,18.3795,18.4089,18.3599,18.3795,18800.0
2009-10-09 13:30:00,18.78,18.83,18.77,18.81,22900.0,18.3893,18.4383,18.3795,18.4187,22900.0
2009-10-09 14:00:00,18.81,18.85,18.8,18.84,25800.0,18.4187,18.4578,18.4089,18.4481,25800.0
2009-10-09 14:30:00,18.84,18.87,18.82,18.85,14600.0,18.4481,18.4774,18.4285,18.4578,14600.0
2009-10-09 15:00:00,18.86,18.98,18.84,18.97,42500.0,18.4676,18.5851,18.4481,18.5754,42500.0
2009-10-09 15:30:00,18.98,18.98,18.91,18.92,57700.0,18.5851,18.5851,18.5166,18.5264,57700.0
2009-10-12 09:30:00,19.04,19.19,18.78,19.19,28200.0,18.6439,18.7908,18.3893,18.7908,28200.0
2009-10-12 10:00:00,19.17,19.25,19.13,19.16,44500.0,18.7712,18.8495,18.732,18.7614,44500.0
2009-10-12 10:30:00,19.18,19.28,19.18,19.25,43000.0,18.781,18.8789,18.781,18.8495,43000.0
2009-10-12 11:00:00,19.24,19.24,19.06,19.08,38800.0,18.8397,18.8397,18.6635,18.6831,38800.0
2009-10-12 11:30:00,19.07,19.12,19.04,19.05,50200.0,18.6733,18.7222,18.6439,18.6537,50200.0
2009-10-12 12:00:00,19.05,19.05,18.97,19.0,33100.0,18.6537,18.6537,18.5754,18.6047,33100.0
2009-10-12 12:30:00,18.99,19.02,18.94,18.94,47000.0,18.5949,18.6243,18.546,18.546,47000.0
2009-10-12 13:00:00,18.93,18.98,18.88,18.89,43600.0,18.5362,18.5851,18.4872,18.497,43600.0
2009-10-12 13:30:00,18.9,18.9,18.83,18.89,38200.0,18.5068,18.5068,18.4383,18.497,38200.0
2009-10-12 14:00:00,18.9,18.9,18.72,18.76,38800.0,18.5068,18.5068,18.3306,18.3697,38800.0
2009-10-12 14:30:00,18.76,18.76,18.65,18.72,40700.0,18.3697,18.3697,18.262,18.3306,40700.0
2009-10-12 15:00:00,18.71,18.74,18.67,18.69,90600.0,18.3208,18.3501,18.2816,18.3012,90600.0
2009-10-12 15:30:00,18.7,18.71,18.65,18.66,106600.0,18.311,18.3208,18.262,18.2718,106600.0
2009-10-13 09:30:00,18.67,18.84,18.48,18.64,246600.0,18.2816,18.4481,18.0955,18.2522,246600.0
2009-10-13 10:00:00,18.65,18.65,18.42,18.6,69900.0,18.262,18.262,18.0368,18.213,69900.0
2009-10-13 10:30:00,18.61,18.61,18.44,18.49,85100.0,18.2228,18.2228,18.0564,18.1053,85100.0
2009-10-13 11:00:00,18.5,18.5,18.38,18.43,64100.0,18.1151,18.1151,17.9976,18.0466,64100.0
2009-10-13 11:30:00,18.43,18.52,18.4,18.48,145500.0,18.0466,18.1347,18.0172,18.0955,145500.0
2009-10-13 12:00:00,18.47,18.49,18.37,18.41,122900.0,18.0858,18.1053,17.9878,18.027,122900.0
2009-10-13 12:30:00,18.41,18.44,18.39,18.4,65200.0,18.027,18.0564,18.0074,18.0172,65200.0
2009-10-13 13:00:00,18.41,18.42,18.39,18.4,57200.0,18.027,18.0368,18.0074,18.0172,57200.0
2009-10-13 13:30:00,18.41,18.43,18.37,18.41,75200.0,18.027,18.0466,17.9878,18.027,75200.0
2009-10-13 14:00:00,18.41,18.46,18.37,18.45,67400.0,18.027,18.076,17.9878,18.0662,67400.0
2009-10-13 14:30:00,18.46,18.47,18.4,18.41,34800.0,18.076,18.0858,18.0172,18.027,34800.0
2009-10-13 15:00:00,18.4,18.51,18.4,18.48,56500.0,18.0172,18.1249,18.0172,18.0955,56500.0
2009-10-13 15:30:00,18.49,18.52,18.44,18.47,89800.0,18.1053,18.1347,18.0564,18.0858,89800.0
2009-10-14 09:30:00,18.66,18.8,18.47,18.67,60100.0,18.2718,18.4089,18.0858,18.2816,60100.0
2009-10-14 10:00:00,18.67,18.74,18.55,18.61,61700.0,18.2816,18.3501,18.1641,18.2228,61700.0
2009-10-14 10:30:00,18.6,18.74,18.6,18.69,34200.0,18.213,18.3501,18.213,18.3012,34200.0
2009-10-14 11:00:00,18.71,18.77,18.68,18.75,33100.0,18.3208,18.3795,18.2914,18.3599,33100.0
2009-10-14 11:30:00,18.76,18.83,18.74,18.83,35700.0,18.3697,18.4383,18.3501,18.4383,35700.0
2009-10-14 12:00:00,18.82,18.87,18.82,18.83,35000.0,18.4285,18.4774,18.4285,18.4383,35000.0
2009-10-14 12:30:00,18.83,18.86,18.8,18.82,32800.0,18.4383,18.4676,18.4089,18.4285,32800.0
2009-10-14 13:00:00,18.81,18.87,18.75,18.76,57000.0,18.4187,18.4774,18.3599,18.3697,57000.0
2009-10-14 13:30:00,18.75,18.86,18.75,18.86,20600.0,18.3599,18.4676,18.3599,18.4676,20600.0
2009-10-14 14:00:00,18.87,18.87,18.77,18.77,42300.0,18.4774,18.4774,18.3795,18.3795,42300.0
2009-10-14 14:30:00,18.8,18.8,18.68,18.74,79300.0,18.4089,18.4089,18.2914,18.3501,79300.0
2009-10-14 15:00:00,18.75,18.83,18.72,18.83,93900.0,18.3599,18.4383,18.3306,18.4383,93900.0
2009-10-14 15:30:00,18.82,18.83,18.73,18.75,103000.0,18.4285,18.4383,18.3403,18.3599,103000.0
2009-10-15 09:30:00,18.56,18.7,18.4,18.55,105100.0,18.1739,18.311,18.0172,18.1641,105100.0
2009-10-15 10:00:00,18.55,18.63,18.43,18.47,69600.0,18.1641,18.2424,18.0466,18.0858,69600.0
2009-10-15 10:30:00,18.47,18.6,18.46,18.49,68600.0,18.0858,18.213,18.076,18.1053,68600.0
2009-10-15 11:00:00,18.5,18.52,18.33,18.41,73300.0,18.1151,18.1347,17.9487,18.027,73300.0
2009-10-15 11:30:00,18.41,18.43,18.28,18.32,50000.0,18.027,18.0466,17.8997,17.9389,50000.0
2009-10-15 12:00:00,18.33,18.35,18.21,18.29,83000.0,17.9487,17.9683,17.8312,17.9095,83000.0
2009-10-15 12:30:00,18.29,18.34,18.08,18.09,128200.0,17.9095,17.9585,17.7039,17.7137,128200.0
2009-10-15 13:00:00,18.08,18.23,18.05,18.22,69300.0,17.7039,17.8507,17.6745,17.841,69300.0
2009-10-15 13:30:00,18.22,18.37,18.22,18.35,54300.0,17.841,17.9878,17.841,17.9683,54300.0
2009-10-15 14:00:00,18.37,18.37,17.99,17.99,389000.0,17.9878,17.9878,17.6157,17.6157,389000.0
2009-10-15 14:30:00,17.99,18.04,17.89,17.94,211300.0,17.6157,17.6647,17.5178,17.5668,211300.0
2009-10-15 15:00:00,17.94,17.97,17.7,17.93,394000.0,17.5668,17.5962,17.3318,17.557,394000.0
2009-10-15 15:30:00,17.93,18.07,17.8,18.02,265200.0,17.557,17.6941,17.4297,17.6451,265200.0
2009-10-16 09:30:00,17.93,17.96,17.61,17.64,137600.0,17.557,17.5864,17.2436,17.273,137600.0
2009-10-16 10:00:00,17.64,17.94,17.47,17.81,143400.0,17.273,17.5668,17.1066,17.4395,143400.0
2009-10-16 10:30:00,17.81,17.86,17.58,17.63,99000.0,17.4395,17.4884,17.2143,17.2632,99000.0
2009-10-16 11:00:00,17.63,17.63,17.47,17.53,116500.0,17.2632,17.2632,17.1066,17.1653,116500.0
2009-10-16 11:30:00,17.52,17.56,17.45,17.55,53800.0,17.1555,17.1947,17.087,17.1849,53800.0
2009-10-16 12:00:00,17.55,17.57,17.48,17.5,54400.0,17.1849,17.2045,17.1163,17.1359,54400.0
2009-10-16 12:30:00,17.48,17.57,17.48,17.56,28800.0,17.1163,17.2045,17.1163,17.1947,28800.0
2009-10-16 13:00:00,17.56,17.75,17.56,17.75,108800.0,17.1947,17.3807,17.1947,17.3807,108800.0
2009-10-16 13:30:00,17.75,17.81,17.69,17.73,133500.0,17.3807,17.4395,17.322,17.3611,133500.0
2009-10-16 14:00:00,17.75,18.22,17.71,18.17,535900.0,17.3807,17.841,17.3416,17.792,535900.0
2009-10-16 14:30:00,18.17,18.3,18.17,18.28,247900.0,17.792,17.9193,17.792,17.8997,247900.0
2009-10-16 15:00:00,18.29,18.4,18.25,18.4,178300.0,17.9095,18.0172,17.8703,18.0172,178300.0
2009-10-16 15:30:00,18.4,18.43,18.2,18.26,209200.0,18.0172,18.0466,17.8214,17.8801,209200.0
2009-10-19 09:30:00,18.32,18.55,18.27,18.35,115900.0,17.9389,18.1641,17.8899,17.9683,115900.0
2009-10-19 10:00:00,18.36,18.44,18.31,18.34,67100.0,17.978,18.0564,17.9291,17.9585,67100.0
2009-10-19 10:30:00,18.36,18.5,18.35,18.5,154800.0,17.978,18.1151,17.9683,18.1151,154800.0
2009-10-19 11:00:00,18.49,18.65,18.45,18.62,48200.0,18.1053,18.262,18.0662,18.2326,48200.0
2009-10-19 11:30:00,18.65,18.73,18.59,18.7,40900.0,18.262,18.3403,18.2033,18.311,40900.0
2009-10-19 12:00:00,18.69,18.75,18.69,18.7,27900.0,18.3012,18.3599,18.3012,18.311,27900.0
2009-10-19 12:30:00,18.68,18.69,18.53,18.55,18500.0,18.2914,18.3012,18.1445,18.1641,18500.0
2009-10-19 13:00:00,18.54,18.57,18.5,18.54,33600.0,18.1543,18.1837,18.1151,18.1543,33600.0
2009-10-19 13:30:00,18.54,18.62,18.51,18.55,43800.0,18.1543,18.2326,18.1249,18.1641,43800.0
2009-10-19 14:00:00,18.54,18.68,18.51,18.67,54700.0,18.1543,18.2914,18.1249,18.2816,54700.0
2009-10-19 14:30:00,18.67,18.68,18.54,18.54,37200.0,18.2816,18.2914,18.1543,18.1543,37200.0
2009-10-19 15:00:00,18.56,18.57,18.46,18.47,33800.0,18.1739,18.1837,18.076,18.0858,33800.0
2009-10-19 15:30:00,18.47,18.52,18.45,18.51,97100.0,18.0858,18.1347,18.0662,18.1249,97100.0
2009-10-20 09:30:00,17.58,17.73,17.13,17.62,338700.0,17.2143,17.3611,16.7736,17.2534,338700.0
2009-10-20 10:00:00,17.62,17.68,17.44,17.59,139700.0,17.2534,17.3122,17.0772,17.2241,139700.0
2009-10-20 10:30:00,17.6,17.72,17.57,17.57,95600.0,17.2339,17.3514,17.2045,17.2045,95600.0
2009-10-20 11:00:00,17.57,17.58,17.33,17.4,130600.0,17.2045,17.2143,16.9695,17.038,130600.0
2009-10-20 11:30:00,17.4,17.46,17.25,17.32,126000.0,17.038,17.0968,16.8911,16.9597,126000.0
2009-10-20 12:00:00,17.31,17.35,16.96,17.02,478300.0,16.9499,16.9891,16.6072,16.6659,478300.0
2009-10-20 12:30:00,17.02,17.1,16.86,17.08,171200.0,16.6659,16.7443,16.5092,16.7247,171200.0
2009-10-20 13:00:00,17.07,17.11,16.95,17.08,116500.0,16.7149,16.754,16.5974,16.7247,116500.0
2009-10-20 13:30:00,17.07,17.15,16.99,17.0,90800.0,16.7149,16.7932,16.6365,16.6463,90800.0
2009-10-20 14:00:00,17.0,17.08,16.79,17.01,329300.0,16.6463,16.7247,16.4407,16.6561,329300.0
2009-10-20 14:30:00,17.0,17.45,16.96,17.42,308000.0,16.6463,17.087,16.6072,17.0576,308000.0
2009-10-20 15:00:00,17.43,17.47,17.32,17.45,165500.0,17.0674,17.1066,16.9597,17.087,165500.0
2009-10-20 15:30:00,17.45,17.5,17.36,17.43,191500.0,17.087,17.1359,16.9988,17.0674,191500.0
2009-10-21 09:30:00,17.13,17.37,16.72,17.34,292900.0,16.7736,17.0086,16.3722,16.9793,292900.0
2009-10-21 10:00:00,17.33,17.48,17.32,17.41,143100.0,16.9695,17.1163,16.9597,17.0478,143100.0
2009-10-21 10:30:00,17.42,17.67,17.35,17.64,191500.0,17.0576,17.3024,16.9891,17.273,191500.0
2009-10-21 11:00:00,17.64,17.65,17.45,17.53,95700.0,17.273,17.2828,17.087,17.1653,95700.0
2009-10-21 11:30:00,17.53,17.59,17.32,17.32,98900.0,17.1653,17.2241,16.9597,16.9597,98900.0
2009-10-21 12:00:00,17.32,17.4,17.29,17.36,98900.0,16.9597,17.038,16.9303,16.9988,98900.0
2009-10-21 12:30:00,17.35,17.37,17.31,17.35,85500.0,16.9891,17.0086,16.9499,16.9891,85500.0
2009-10-21 13:00:00,17.34,17.39,17.32,17.39,70200.0,16.9793,17.0282,16.9597,17.0282,70200.0
2009-10-21 13:30:00,17.38,17.39,17.33,17.39,101000.0,17.0184,17.0282,16.9695,17.0282,101000.0
2009-10-21 14:00:00,17.38,17.46,17.33,17.44,601100.0,17.0184,17.0968,16.9695,17.0772,601100.0
2009-10-21 14:30:00,17.43,17.48,17.37,17.46,81900.0,17.0674,17.1163,17.0086,17.0968,81900.0
2009-10-21 15:00:00,17.46,17.48,17.27,17.28,216200.0,17.0968,17.1163,16.9107,16.9205,216200.0
2009-10-21 15:30:00,17.27,17.28,17.06,17.11,190400.0,16.9107,16.9205,16.7051,16.754,190400.0
2009-10-22 09:30:00,17.11,17.21,16.92,16.95,60500.0,16.754,16.852,16.568,16.5974,60500.0
2009-10-22 10:00:00,16.99,17.02,16.82,16.94,96900.0,16.6365,16.6659,16.4701,16.5876,96900.0
2009-10-22 10:30:00,16.94,17.0,16.83,16.96,75000.0,16.5876,16.6463,16.4799,16.6072,75000.0
2009-10-22 11:00:00,16.95,17.04,16.91,17.0,69200.0,16.5974,16.6855,16.5582,16.6463,69200.0
2009-10-22 11:30:00,16.98,17.07,16.96,16.98,70900.0,16.6268,16.7149,16.6072,16.6268,70900.0
2009-10-22 12:00:00,16.97,17.06,16.95,17.0,98500.0,16.617,16.7051,16.5974,16.6463,98500.0
2009-10-22 12:30:00,17.0,17.27,16.96,17.25,111000.0,16.6463,16.9107,16.6072,16.8911,111000.0
2009-10-22 13:00:00,17.24,17.26,17.2,17.24,31300.0,16.8813,16.9009,16.8422,16.8813,31300.0
2009-10-22 13:30:00,17.24,17.31,17.22,17.3,34700.0,16.8813,16.9499,16.8618,16.9401,34700.0
2009-10-22 14:00:00,17.3,17.44,17.29,17.42,47300.0,16.9401,17.0772,16.9303,17.0576,47300.0
2009-10-22 14:30:00,17.42,17.49,17.4,17.43,57800.0,17.0576,17.1261,17.038,17.0674,57800.0
2009-10-22 15:00:00,17.43,17.51,17.41,17.5,52300.0,17.0674,17.1457,17.0478,17.1359,52300.0
2009-10-22 15:30:00,17.49,17.54,17.38,17.53,155500.0,17.1261,17.1751,17.0184,17.1653,155500.0
2009-10-23 09:30:00,17.48,17.54,17.18,17.39,39200.0,17.1163,17.1751,16.8226,17.0282,39200.0
2009-10-23 10:00:00,17.37,17.4,17.13,17.3,112100.0,17.0086,17.038,16.7736,16.9401,112100.0
2009-10-23 10:30:00,17.31,17.43,17.24,17.42,82000.0,16.9499,17.0674,16.8813,17.0576,82000.0
2009-10-23 11:00:00,17.39,17.45,17.2,17.22,90300.0,17.0282,17.087,16.8422,16.8618,90300.0
2009-10-23 11:30:00,17.21,17.21,17.09,17.15,54000.0,16.852,16.852,16.7345,16.7932,54000.0
2009-10-23 12:00:00,17.15,17.23,17.1,17.13,52900.0,16.7932,16.8716,16.7443,16.7736,52900.0
2009-10-23 12:30:00,17.11,17.15,17.08,17.14,48700.0,16.754,16.7932,16.7247,16.7834,48700.0
2009-10-23 13:00:00,17.13,17.18,17.07,17.09,51100.0,16.7736,16.8226,16.7149,16.7345,51100.0
2009-10-23 13:30:00,17.1,17.18,17.04,17.08,71700.0,16.7443,16.8226,16.6855,16.7247,71700.0
2009-10-23 14:00:00,17.08,17.16,17.05,17.14,44000.0,16.7247,16.803,16.6953,16.7834,44000.0
2009-10-23 14:30:00,17.12,17.17,17.04,17.04,43900.0,16.7638,16.8128,16.6855,16.6855,43900.0
2009-10-23 15:00:00,17.06,17.13,17.01,17.13,101100.0,16.7051,16.7736,16.6561,16.7736,101100.0
2009-10-23 15:30:00,17.13,17.18,17.06,17.18,162100.0,16.7736,16.8226,16.7051,16.8226,162100.0
2009-10-26 09:30:00,17.31,17.7,17.2,17.59,58100.0,16.9499,17.3318,16.8422,17.2241,58100.0
2009-10-26 10:00:00,17.61,17.67,17.37,17.37,95400.0,17.2436,17.3024,17.0086,17.0086,95400.0
2009-10-26 10:30:00,17.37,17.43,17.2,17.25,67500.0,17.0086,17.0674,16.8422,16.8911,67500.0
2009-10-26 11:00:00,17.25,17.32,17.15,17.15,62500.0,16.8911,16.9597,16.7932,16.7932,62500.0
2009-10-26 11:30:00,17.14,17.15,16.84,16.86,133600.0,16.7834,16.7932,16.4897,16.5092,133600.0
2009-10-26 12:00:00,16.86,17.05,16.84,16.92,92200.0,16.5092,16.6953,16.4897,16.568,92200.0
2009-10-26 12:30:00,16.93,17.03,16.89,17.0,68500.0,16.5778,16.6757,16.5386,16.6463,68500.0
2009-10-26 13:00:00,16.99,17.01,16.86,16.92,55800.0,16.6365,16.6561,16.5092,16.568,55800.0
2009-10-26 13:30:00,16.93,17.0,16.87,16.97,84100.0,16.5778,16.6463,16.519,16.617,84100.0
2009-10-26 14:00:00,16.97,17.01,16.93,16.98,87700.0,16.617,16.6561,16.5778,16.6268,87700.0
2009-10-26 14:30:00,16.98,16.98,16.86,16.91,94000.0,16.6268,16.6268,16.5092,16.5582,94000.0
2009-10-26 15:00:00,16.91,17.06,16.89,17.0,175100.0,16.5582,16.7051,16.5386,16.6463,175100.0
2009-10-26 15:30:00,17.01,17.05,16.96,17.01,172500.0,16.6561,16.6953,16.6072,16.6561,172500.0
2009-10-27 09:30:00,17.01,17.16,16.98,17.02,41600.0,16.6561,16.803,16.6268,16.6659,41600.0
2009-10-27 10:00:00,17.0,17.01,16.81,16.97,56300.0,16.6463,16.6561,16.4603,16.617,56300.0
2009-10-27 10:30:00,16.97,17.03,16.92,17.01,50600.0,16.617,16.6757,16.568,16.6561,50600.0
2009-10-27 11:00:00,17.03,17.04,16.87,16.98,164600.0,16.6757,16.6855,16.519,16.6268,164600.0
2009-10-27 11:30:00,16.96,17.01,16.85,16.88,185700.0,16.6072,16.6561,16.4995,16.5288,185700.0
2009-10-27 12:00:00,16.88,16.92,16.82,16.84,59100.0,16.5288,16.568,16.4701,16.4897,59100.0
2009-10-27 12:30:00,16.85,16.87,16.68,16.72,54800.0,16.4995,16.519,16.333,16.3722,54800.0
2009-10-27 13:00:00,16.7,16.86,16.63,16.74,53500.0,16.3526,16.5092,16.284,16.3917,53500.0
2009-10-27 13:30:00,16.73,16.83,16.7,16.79,75700.0,16.382,16.4799,16.3526,16.4407,75700.0
2009-10-27 14:00:00,16.77,16.81,16.67,16.78,41400.0,16.4211,16.4603,16.3232,16.4309,41400.0
2009-10-27 14:30:00,16.79,16.86,16.75,16.79,42100.0,16.4407,16.5092,16.4015,16.4407,42100.0
2009-10-27 15:00:00,16.8,16.81,16.69,16.72,56000.0,16.4505,16.4603,16.3428,16.3722,56000.0
2009-10-27 15:30:00,16.72,16.73,16.61,16.65,112700.0,16.3722,16.382,16.2644,16.3036,112700.0
2009-10-28 09:30:00,16.54,16.67,16.44,16.53,42400.0,16.1959,16.3232,16.098,16.1861,42400.0
2009-10-28 10:00:00,16.53,16.64,16.41,16.57,64500.0,16.1861,16.2938,16.0686,16.2253,64500.0
2009-10-28 10:30:00,16.57,16.6,16.29,16.37,33000.0,16.2253,16.2547,15.9511,16.0294,33000.0
2009-10-28 11:00:00,16.35,16.35,16.27,16.34,22400.0,16.0099,16.0099,15.9315,16.0001,22400.0
2009-10-28 11:30:00,16.35,16.35,16.24,16.3,47500.0,16.0099,16.0099,15.9021,15.9609,47500.0
2009-10-28 12:00:00,16.29,16.33,16.23,16.33,23700.0,15.9511,15.9903,15.8924,15.9903,23700.0
2009-10-28 12:30:00,16.33,16.38,16.31,16.32,66400.0,15.9903,16.0392,15.9707,15.9805,66400.0
2009-10-28 13:00:00,16.33,16.49,16.33,16.37,64900.0,15.9903,16.1469,15.9903,16.0294,64900.0
2009-10-28 13:30:00,16.37,16.42,16.35,16.38,51500.0,16.0294,16.0784,16.0099,16.0392,51500.0
2009-10-28 14:00:00,16.36,16.45,16.3,16.39,100700.0,16.0196,16.1078,15.9609,16.049,100700.0
2009-10-28 14:30:00,16.39,16.43,16.35,16.41,91300.0,16.049,16.0882,16.0099,16.0686,91300.0
2009-10-28 15:00:00,16.41,16.41,16.2,16.21,61000.0,16.0686,16.0686,15.863,15.8728,61000.0
2009-10-28 15:30:00,16.21,16.23,16.1,16.13,113000.0,15.8728,15.8924,15.7651,15.7944,113000.0
2009-10-29 09:30:00,16.17,16.45,16.16,16.22,52300.0,15.8336,16.1078,15.8238,15.8826,52300.0
2009-10-29 10:00:00,16.24,16.39,16.2,16.36,47000.0,15.9021,16.049,15.863,16.0196,47000.0
2009-10-29 10:30:00,16.36,16.57,16.32,16.52,88800.0,16.0196,16.2253,15.9805,16.1763,88800.0
2009-10-29 11:00:00,16.52,16.6,16.49,16.5,84600.0,16.1763,16.2547,16.1469,16.1567,84600.0
2009-10-29 11:30:00,16.52,16.59,16.49,16.53,25400.0,16.1763,16.2449,16.1469,16.1861,25400.0
2009-10-29 12:00:00,16.55,16.6,16.54,16.59,43500.0,16.2057,16.2547,16.1959,16.2449,43500.0
2009-10-29 12:30:00,16.59,16.6,16.56,16.57,22000.0,16.2449,16.2547,16.2155,16.2253,22000.0
2009-10-29 13:00:00,16.58,16.58,16.51,16.53,34600.0,16.2351,16.2351,16.1665,16.1861,34600.0
2009-10-29 13:30:00,16.52,16.6,16.52,16.59,69100.0,16.1763,16.2547,16.1763,16.2449,69100.0
2009-10-29 14:00:00,16.6,16.62,16.59,16.6,100100.0,16.2547,16.2742,16.2449,16.2547,100100.0
2009-10-29 14:30:00,16.6,16.72,16.59,16.71,47800.0,16.2547,16.3722,16.2449,16.3624,47800.0
2009-10-29 15:00:00,16.72,16.77,16.69,16.7,71300.0,16.3722,16.4211,16.3428,16.3526,71300.0
2009-10-29 15:30:00,16.7,16.71,16.58,16.6,126400.0,16.3526,16.3624,16.2351,16.2547,126400.0
2009-10-30 09:30:00,16.4,16.48,16.28,16.35,21200.0,16.0588,16.1372,15.9413,16.0099,21200.0
2009-10-30 10:00:00,16.35,16.37,16.28,16.31,25900.0,16.0099,16.0294,15.9413,15.9707,25900.0
2009-10-30 10:30:00,16.31,16.35,16.26,16.34,26800.0,15.9707,16.0099,15.9217,16.0001,26800.0
2009-10-30 11:00:00,16.33,16.35,16.28,16.31,13100.0,15.9903,16.0099,15.9413,15.9707,13100.0
2009-10-30 11:30:00,16.27,16.29,16.05,16.09,23600.0,15.9315,15.9511,15.7161,15.7553,23600.0
2009-10-30 12:00:00,16.1,16.19,15.91,15.94,39900.0,15.7651,15.8532,15.579,15.6084,39900.0
2009-10-30 12:30:00,15.97,16.02,15.85,15.87,68600.0,15.6378,15.6867,15.5203,15.5398,68600.0
2009-10-30 13:00:00,15.87,16.0,15.84,15.9,59000.0,15.5398,15.6671,15.5105,15.5692,59000.0
2009-10-30 13:30:00,15.91,15.95,15.83,15.85,39700.0,15.579,15.6182,15.5007,15.5203,39700.0
2009-10-30 14:00:00,15.84,15.99,15.83,15.88,42300.0,15.5105,15.6573,15.5007,15.5496,42300.0
2009-10-30 14:30:00,15.88,15.93,15.79,15.87,57300.0,15.5496,15.5986,15.4615,15.5398,57300.0
2009-10-30 15:00:00,15.85,15.95,15.82,15.94,95600.0,15.5203,15.6182,15.4909,15.6084,95600.0
2009-10-30 15:30:00,15.92,16.08,15.9,15.94,189000.0,15.5888,15.7455,15.5692,15.6084,189000.0
2009-11-02 09:30:00,15.97,16.16,15.82,15.99,42400.0,15.6378,15.8238,15.4909,15.6573,42400.0
2009-11-02 10:00:00,15.99,16.42,15.99,16.26,71500.0,15.6573,16.0784,15.6573,15.9217,71500.0
2009-11-02 10:30:00,16.25,16.33,16.23,16.27,47300.0,15.9119,15.9903,15.8924,15.9315,47300.0
2009-11-02 11:00:00,16.27,16.46,16.25,16.39,47000.0,15.9315,16.1176,15.9119,16.049,47000.0
2009-11-02 11:30:00,16.39,16.44,16.36,16.4,28300.0,16.049,16.098,16.0196,16.0588,28300.0
2009-11-02 12:00:00,16.4,16.45,16.36,16.42,50100.0,16.0588,16.1078,16.0196,16.0784,50100.0
2009-11-02 12:30:00,16.42,16.43,16.14,16.15,59400.0,16.0784,16.0882,15.8042,15.814,59400.0
2009-11-02 13:00:00,16.13,16.29,16.13,16.25,48600.0,15.7944,15.9511,15.7944,15.9119,48600.0
2009-11-02 13:30:00,16.25,16.25,16.06,16.06,40000.0,15.9119,15.9119,15.7259,15.7259,40000.0
2009-11-02 14:00:00,16.06,16.22,16.05,16.21,39700.0,15.7259,15.8826,15.7161,15.8728,39700.0
2009-11-02 14:30:00,16.21,16.28,16.19,16.25,39900.0,15.8728,15.9413,15.8532,15.9119,39900.0
2009-11-02 15:00:00,16.25,16.29,16.13,16.18,76400.0,15.9119,15.9511,15.7944,15.8434,76400.0
2009-11-02 15:30:00,16.18,16.42,16.17,16.34,60600.0,15.8434,16.0784,15.8336,16.0001,60600.0
2009-11-03 09:30:00,16.34,16.35,16.04,16.25,53900.0,16.0001,16.0099,15.7063,15.9119,53900.0
2009-11-03 10:00:00,16.25,16.37,16.13,16.25,59900.0,15.9119,16.0294,15.7944,15.9119,59900.0
2009-11-03 10:30:00,16.24,16.37,16.21,16.27,35500.0,15.9021,16.0294,15.8728,15.9315,35500.0
2009-11-03 11:00:00,16.24,16.31,16.17,16.22,33200.0,15.9021,15.9707,15.8336,15.8826,33200.0
2009-11-03 11:30:00,16.22,16.35,16.14,16.26,25200.0,15.8826,16.0099,15.8042,15.9217,25200.0
2009-11-03 12:00:00,16.27,16.31,16.2,16.27,41000.0,15.9315,15.9707,15.863,15.9315,41000.0
2009-11-03 12:30:00,16.25,16.38,16.24,16.27,41300.0,15.9119,16.0392,15.9021,15.9315,41300.0
2009-11-03 13:00:00,16.25,16.34,16.25,16.3,55500.0,15.9119,16.0001,15.9119,15.9609,55500.0
2009-11-03 13:30:00,16.29,16.35,16.27,16.32,120300.0,15.9511,16.0099,15.9315,15.9805,120300.0
2009-11-03 14:00:00,16.32,16.43,16.3,16.39,56000.0,15.9805,16.0882,15.9609,16.049,56000.0
2009-11-03 14:30:00,16.39,16.43,16.33,16.37,44700.0,16.049,16.0882,15.9903,16.0294,44700.0
2009-11-03 15:00:00,16.37,16.47,16.37,16.47,61300.0,16.0294,16.1274,16.0294,16.1274,61300.0
2009-11-03 15:30:00,16.47,16.58,16.46,16.54,100500.0,16.1274,16.2351,16.1176,16.1959,100500.0
2009-11-04 09:30:00,16.74,16.78,16.6,16.74,24100.0,16.3917,16.4309,16.2547,16.3917,24100.0
2009-11-04 10:00:00,16.74,16.92,16.66,16.89,162200.0,16.3917,16.568,16.3134,16.5386,162200.0
2009-11-04 10:30:00,16.91,16.96,16.86,16.93,15200.0,16.5582,16.6072,16.5092,16.5778,15200.0
2009-11-04 11:00:00,16.93,16.94,16.83,16.88,14800.0,16.5778,16.5876,16.4799,16.5288,14800.0
2009-11-04 11:30:00,16.86,16.9,16.81,16.85,23500.0,16.5092,16.5484,16.4603,16.4995,23500.0
2009-11-04 12:00:00,16.85,16.88,16.79,16.85,45800.0,16.4995,16.5288,16.4407,16.4995,45800.0
2009-11-04 12:30:00,16.87,16.88,16.82,16.86,13700.0,16.519,16.5288,16.4701,16.5092,13700.0
2009-11-04 13:00:00,16.85,16.94,16.85,16.92,15400.0,16.4995,16.5876,16.4995,16.568,15400.0
2009-11-04 13:30:00,16.92,16.97,16.87,16.87,52100.0,16.568,16.617,16.519,16.519,52100.0
2009-11-04 14:00:00,16.87,16.92,16.61,16.64,112100.0,16.519,16.568,16.2644,16.2938,112100.0
2009-11-04 14:30:00,16.61,16.92,16.6,16.87,92400.0,16.2644,16.568,16.2547,16.519,92400.0
2009-11-04 15:00:00,16.87,16.92,16.74,16.87,48300.0,16.519,16.568,16.3917,16.519,48300.0
2009-11-04 15:30:00,16.88,16.89,16.58,16.63,126000.0,16.5288,16.5386,16.2351,16.284,126000.0
2009-11-05 09:30:00,16.97,17.5,16.97,17.46,120300.0,16.617,17.1359,16.617,17.0968,120300.0
2009-11-05 10:00:00,17.46,17.69,17.46,17.67,72400.0,17.0968,17.322,17.0968,17.3024,72400.0
2009-11-05 10:30:00,17.69,17.95,17.68,17.83,242100.0,17.322,17.5766,17.3122,17.4591,242100.0
2009-11-05 11:00:00,17.82,17.82,17.58,17.7,53600.0,17.4493,17.4493,17.2143,17.3318,53600.0
2009-11-05 11:30:00,17.7,17.79,17.64,17.64,21600.0,17.3318,17.4199,17.273,17.273,21600.0
2009-11-05 12:00:00,17.64,17.65,17.54,17.54,20100.0,17.273,17.2828,17.1751,17.1751,20100.0
2009-11-05 12:30:00,17.55,17.63,17.53,17.63,37400.0,17.1849,17.2632,17.1653,17.2632,37400.0
2009-11-05 13:00:00,17.63,17.65,17.61,17.64,25200.0,17.2632,17.2828,17.2436,17.273,25200.0
2009-11-05 13:30:00,17.64,17.65,17.57,17.59,58100.0,17.273,17.2828,17.2045,17.2241,58100.0
2009-11-05 14:00:00,17.6,17.62,17.54,17.54,38700.0,17.2339,17.2534,17.1751,17.1751,38700.0
2009-11-05 14:30:00,17.54,17.6,17.46,17.58,261200.0,17.1751,17.2339,17.0968,17.2143,261200.0
2009-11-05 15:00:00,17.57,17.62,17.55,17.58,89600.0,17.2045,17.2534,17.1849,17.2143,89600.0
2009-11-05 15:30:00,17.58,17.63,17.51,17.58,111100.0,17.2143,17.2632,17.1457,17.2143,111100.0
2009-11-06 09:30:00,17.53,17.87,17.14,17.85,114800.0,17.1653,17.4982,16.7834,17.4787,114800.0
2009-11-06 10:00:00,17.87,17.92,17.77,17.79,132800.0,17.4982,17.5472,17.4003,17.4199,132800.0
2009-11-06 10:30:00,17.8,17.81,17.53,17.66,86200.0,17.4297,17.4395,17.1653,17.2926,86200.0
2009-11-06 11:00:00,17.66,17.74,17.55,17.74,46100.0,17.2926,17.3709,17.1849,17.3709,46100.0
2009-11-06 11:30:00,17.72,17.79,17.62,17.62,41400.0,17.3514,17.4199,17.2534,17.2534,41400.0
2009-11-06 12:00:00,17.63,17.75,17.63,17.69,28900.0,17.2632,17.3807,17.2632,17.322,28900.0
2009-11-06 12:30:00,17.7,17.8,17.67,17.75,73900.0,17.3318,17.4297,17.3024,17.3807,73900.0
2009-11-06 13:00:00,17.77,17.86,17.72,17.82,24600.0,17.4003,17.4884,17.3514,17.4493,24600.0
2009-11-06 13:30:00,17.82,17.87,17.75,17.77,36300.0,17.4493,17.4982,17.3807,17.4003,36300.0
2009-11-06 14:00:00,17.77,17.81,17.67,17.67,62200.0,17.4003,17.4395,17.3024,17.3024,62200.0
2009-11-06 14:30:00,17.68,17.71,17.62,17.64,61400.0,17.3122,17.3416,17.2534,17.273,61400.0
2009-11-06 15:00:00,17.64,17.72,17.6,17.72,72900.0,17.273,17.3514,17.2339,17.3514,72900.0
2009-11-06 15:30:00,17.73,17.89,17.72,17.81,156700.0,17.3611,17.5178,17.3514,17.4395,156700.0
2009-11-09 09:30:00,18.0,18.22,17.98,18.09,78400.0,17.6255,17.841,17.6059,17.7137,78400.0
2009-11-09 10:00:00,18.1,18.3,18.1,18.24,45600.0,17.7235,17.9193,17.7235,17.8605,45600.0
2009-11-09 10:30:00,18.26,18.34,18.22,18.34,25300.0,17.8801,17.9585,17.841,17.9585,25300.0
2009-11-09 11:00:00,18.34,18.39,18.29,18.39,30700.0,17.9585,18.0074,17.9095,18.0074,30700.0
2009-11-09 11:30:00,18.38,18.42,18.33,18.35,24600.0,17.9976,18.0368,17.9487,17.9683,24600.0
2009-11-09 12:00:00,18.36,18.41,18.35,18.37,23800.0,17.978,18.027,17.9683,17.9878,23800.0
2009-11-09 12:30:00,18.36,18.44,18.36,18.42,21200.0,17.978,18.0564,17.978,18.0368,21200.0
2009-11-09 13:00:00,18.44,18.45,18.39,18.43,16400.0,18.0564,18.0662,18.0074,18.0466,16400.0
2009-11-09 13:30:00,18.44,18.5,18.42,18.5,22200.0,18.0564,18.1151,18.0368,18.1151,22200.0
2009-11-09 14:00:00,18.49,18.54,18.46,18.5,66800.0,18.1053,18.1543,18.076,18.1151,66800.0
2009-11-09 14:30:00,18.52,18.55,18.49,18.51,55800.0,18.1347,18.1641,18.1053,18.1249,55800.0
2009-11-09 15:00:00,18.52,18.59,18.49,18.56,49100.0,18.1347,18.2033,18.1053,18.1739,49100.0
2009-11-09 15:30:00,18.56,18.6,18.55,18.58,97700.0,18.1739,18.213,18.1641,18.1935,97700.0
2009-11-10 09:30:00,18.5,18.71,18.43,18.71,46200.0,18.1151,18.3208,18.0466,18.3208,46200.0
2009-11-10 10:00:00,18.68,18.71,18.58,18.61,41400.0,18.2914,18.3208,18.1935,18.2228,41400.0
2009-11-10 10:30:00,18.62,18.62,18.33,18.34,33900.0,18.2326,18.2326,17.9487,17.9585,33900.0
2009-11-10 11:00:00,18.33,18.35,18.28,18.32,16400.0,17.9487,17.9683,17.8997,17.9389,16400.0
2009-11-10 11:30:00,18.31,18.43,18.29,18.34,21200.0,17.9291,18.0466,17.9095,17.9585,21200.0
2009-11-10 12:00:00,18.33,18.37,18.28,18.3,20400.0,17.9487,17.9878,17.8997,17.9193,20400.0
2009-11-10 12:30:00,18.28,18.39,18.26,18.37,11600.0,17.8997,18.0074,17.8801,17.9878,11600.0
2009-11-10 13:00:00,18.37,18.39,18.32,18.35,12400.0,17.9878,18.0074,17.9389,17.9683,12400.0
2009-11-10 13:30:00,18.36,18.39,18.29,18.32,15800.0,17.978,18.0074,17.9095,17.9389,15800.0
2009-11-10 14:00:00,18.33,18.37,18.31,18.36,14600.0,17.9487,17.9878,17.9291,17.978,14600.0
2009-11-10 14:30:00,18.34,18.39,18.34,18.37,9000.0,17.9585,18.0074,17.9585,17.9878,9000.0
2009-11-10 15:00:00,18.37,18.39,18.32,18.35,51800.0,17.9878,18.0074,17.9389,17.9683,51800.0
2009-11-10 15:30:00,18.37,18.38,18.3,18.37,48800.0,17.9878,17.9976,17.9193,17.9878,48800.0
2009-11-11 09:30:00,18.65,18.65,18.43,18.47,249200.0,18.262,18.262,18.0466,18.0858,249200.0
2009-11-11 10:00:00,18.48,18.51,18.37,18.38,121600.0,18.0955,18.1249,17.9878,17.9976,121600.0
2009-11-11 10:30:00,18.38,18.43,18.14,18.19,124400.0,17.9976,18.0466,17.7626,17.8116,124400.0
2009-11-11 11:00:00,18.18,18.2,18.04,18.07,49600.0,17.8018,17.8214,17.6647,17.6941,49600.0
2009-11-11 11:30:00,18.08,18.12,17.99,18.04,25500.0,17.7039,17.743,17.6157,17.6647,25500.0
2009-11-11 12:00:00,18.04,18.14,18.0,18.07,43500.0,17.6647,17.7626,17.6255,17.6941,43500.0
2009-11-11 12:30:00,18.09,18.15,18.09,18.09,24700.0,17.7137,17.7724,17.7137,17.7137,24700.0
2009-11-11 13:00:00,18.1,18.15,18.08,18.11,18000.0,17.7235,17.7724,17.7039,17.7332,18000.0
2009-11-11 13:30:00,18.11,18.15,18.05,18.09,15800.0,17.7332,17.7724,17.6745,17.7137,15800.0
2009-11-11 14:00:00,18.09,18.17,18.08,18.12,14800.0,17.7137,17.792,17.7039,17.743,14800.0
2009-11-11 14:30:00,18.13,18.22,18.1,18.18,15300.0,17.7528,17.841,17.7235,17.8018,15300.0
2009-11-11 15:00:00,18.18,18.23,18.17,18.22,20800.0,17.8018,17.8507,17.792,17.841,20800.0
2009-11-11 15:30:00,18.22,18.29,18.17,18.27,90000.0,17.841,17.9095,17.792,17.8899,90000.0
2009-11-12 09:30:00,18.34,18.47,18.12,18.47,41200.0,17.9585,18.0858,17.743,18.0858,41200.0
2009-11-12 10:00:00,18.47,18.49,18.26,18.43,34900.0,18.0858,18.1053,17.8801,18.0466,34900.0
2009-11-12 10:30:00,18.41,18.59,18.4,18.44,326300.0,18.027,18.2033,18.0172,18.0564,326300.0
2009-11-12 11:00:00,18.43,18.45,18.24,18.3,49900.0,18.0466,18.0662,17.8605,17.9193,49900.0
2009-11-12 11:30:00,18.29,18.29,18.13,18.16,38400.0,17.9095,17.9095,17.7528,17.7822,38400.0
2009-11-12 12:00:00,18.17,18.31,18.17,18.3,20500.0,17.792,17.9291,17.792,17.9193,20500.0
2009-11-12 12:30:00,18.28,18.3,18.24,18.27,24700.0,17.8997,17.9193,17.8605,17.8899,24700.0
2009-11-12 13:00:00,18.26,18.27,18.22,18.27,15400.0,17.8801,17.8899,17.841,17.8899,15400.0
2009-11-12 13:30:00,18.27,18.31,18.27,18.3,17300.0,17.8899,17.9291,17.8899,17.9193,17300.0
2009-11-12 14:00:00,18.29,18.35,18.29,18.3,23500.0,17.9095,17.9683,17.9095,17.9193,23500.0
2009-11-12 14:30:00,18.3,18.31,18.19,18.23,23500.0,17.9193,17.9291,17.8116,17.8507,23500.0
2009-11-12 15:00:00,18.23,18.25,18.14,18.25,46200.0,17.8507,17.8703,17.7626,17.8703,46200.0
2009-11-12 15:30:00,18.24,18.28,18.05,18.06,138800.0,17.8605,17.8997,17.6745,17.6843,138800.0
2009-11-13 09:30:00,18.03,18.06,17.75,17.82,59900.0,17.6549,17.6843,17.3807,17.4493,59900.0
2009-11-13 10:00:00,17.81,17.96,17.77,17.91,71600.0,17.4395,17.5864,17.4003,17.5374,71600.0
2009-11-13 10:30:00,17.91,18.04,17.9,17.96,70300.0,17.5374,17.6647,17.5276,17.5864,70300.0
2009-11-13 11:00:00,17.96,18.0,17.93,17.97,17600.0,17.5864,17.6255,17.557,17.5962,17600.0
2009-11-13 11:30:00,17.96,18.0,17.87,17.88,39400.0,17.5864,17.6255,17.4982,17.508,39400.0
2009-11-13 12:00:00,17.89,17.98,17.88,17.95,27300.0,17.5178,17.6059,17.508,17.5766,27300.0
2009-11-13 12:30:00,17.95,17.97,17.93,17.95,23800.0,17.5766,17.5962,17.557,17.5766,23800.0
2009-11-13 13:00:00,17.96,17.97,17.94,17.95,30400.0,17.5864,17.5962,17.5668,17.5766,30400.0
2009-11-13 13:30:00,17.94,17.96,17.92,17.94,52800.0,17.5668,17.5864,17.5472,17.5668,52800.0
2009-11-13 14:00:00,17.93,17.99,17.93,17.96,40000.0,17.557,17.6157,17.557,17.5864,40000.0
2009-11-13 14:30:00,17.96,17.97,17.8,17.84,225900.0,17.5864,17.5962,17.4297,17.4689,225900.0
2009-11-13 15:00:00,17.83,17.89,17.8,17.87,64400.0,17.4591,17.5178,17.4297,17.4982,64400.0
2009-11-13 15:30:00,17.87,17.97,17.79,17.97,177500.0,17.4982,17.5962,17.4199,17.5962,177500.0
2009-11-16 09:30:00,18.19,18.25,18.09,18.19,230400.0,17.8116,17.8703,17.7137,17.8116,230400.0
2009-11-16 10:00:00,18.18,18.25,18.15,18.24,89400.0,17.8018,17.8703,17.7724,17.8605,89400.0
2009-11-16 10:30:00,18.24,18.25,18.18,18.19,39900.0,17.8605,17.8703,17.8018,17.8116,39900.0
2009-11-16 11:00:00,18.18,18.2,18.14,18.2,28100.0,17.8018,17.8214,17.7626,17.8214,28100.0
2009-11-16 11:30:00,18.2,18.23,18.18,18.2,86200.0,17.8214,17.8507,17.8018,17.8214,86200.0
2009-11-16 12:00:00,18.21,18.27,18.15,18.15,95500.0,17.8312,17.8899,17.7724,17.7724,95500.0
2009-11-16 12:30:00,18.17,18.2,18.15,18.19,45600.0,17.792,17.8214,17.7724,17.8116,45600.0
2009-11-16 13:00:00,18.18,18.19,18.12,18.14,40000.0,17.8018,17.8116,17.743,17.7626,40000.0
2009-11-16 13:30:00,18.16,18.2,18.14,18.18,42600.0,17.7822,17.8214,17.7626,17.8018,42600.0
2009-11-16 14:00:00,18.17,18.19,18.16,18.18,60700.0,17.792,17.8116,17.7822,17.8018,60700.0
2009-11-16 14:30:00,18.18,18.2,18.15,18.19,71300.0,17.8018,17.8214,17.7724,17.8116,71300.0
2009-11-16 15:00:00,18.18,18.19,18.12,18.15,76200.0,17.8018,17.8116,17.743,17.7724,76200.0
2009-11-16 15:30:00,18.14,18.19,18.13,18.13,161400.0,17.7626,17.8116,17.7528,17.7528,161400.0
2009-11-17 09:30:00,18.01,18.15,18.0,18.1,25400.0,17.6353,17.7724,17.6255,17.7235,25400.0
2009-11-17 10:00:00,18.09,18.13,18.03,18.04,28100.0,17.7137,17.7528,17.6549,17.6647,28100.0
2009-11-17 10:30:00,18.04,18.05,17.89,17.97,25300.0,17.6647,17.6745,17.5178,17.5962,25300.0
2009-11-17 11:00:00,17.98,17.99,17.83,17.84,30900.0,17.6059,17.6157,17.4591,17.4689,30900.0
2009-11-17 11:30:00,17.85,17.91,17.84,17.9,18300.0,17.4787,17.5374,17.4689,17.5276,18300.0
2009-11-17 12:00:00,17.89,17.92,17.88,17.9,22600.0,17.5178,17.5472,17.508,17.5276,22600.0
2009-11-17 12:30:00,17.9,17.91,17.89,17.9,29000.0,17.5276,17.5374,17.5178,17.5276,29000.0
2009-11-17 13:00:00,17.89,17.91,17.81,17.89,50800.0,17.5178,17.5374,17.4395,17.5178,50800.0
2009-11-17 13:30:00,17.9,17.91,17.89,17.89,36300.0,17.5276,17.5374,17.5178,17.5178,36300.0
2009-11-17 14:00:00,17.9,17.91,17.89,17.89,30600.0,17.5276,17.5374,17.5178,17.5178,30600.0
2009-11-17 14:30:00,17.89,18.0,17.89,17.98,62700.0,17.5178,17.6255,17.5178,17.6059,62700.0
2009-11-17 15:00:00,18.0,18.08,17.97,18.07,89300.0,17.6255,17.7039,17.5962,17.6941,89300.0
2009-11-17 15:30:00,18.08,18.15,18.06,18.1,194900.0,17.7039,17.7724,17.6843,17.7235,194900.0
2009-11-18 09:30:00,18.11,18.11,17.86,17.88,43900.0,17.7332,17.7332,17.4884,17.508,43900.0
2009-11-18 10:00:00,17.88,17.9,17.83,17.86,20600.0,17.508,17.5276,17.4591,17.4884,20600.0
2009-11-18 10:30:00,17.87,17.93,17.86,17.9,28100.0,17.4982,17.557,17.4884,17.5276,28100.0
2009-11-18 11:00:00,17.9,17.91,17.84,17.87,24300.0,17.5276,17.5374,17.4689,17.4982,24300.0
2009-11-18 11:30:00,17.84,17.85,17.81,17.82,26600.0,17.4689,17.4787,17.4395,17.4493,26600.0
2009-11-18 12:00:00,17.81,17.83,17.77,17.81,15400.0,17.4395,17.4591,17.4003,17.4395,15400.0
2009-11-18 12:30:00,17.79,17.8,17.75,17.75,12400.0,17.4199,17.4297,17.3807,17.3807,12400.0
2009-11-18 13:00:00,17.76,17.77,17.72,17.73,16400.0,17.3905,17.4003,17.3514,17.3611,16400.0
2009-11-18 13:30:00,17.73,17.78,17.69,17.71,26300.0,17.3611,17.4101,17.322,17.3416,26300.0
2009-11-18 14:00:00,17.7,17.74,17.7,17.71,27300.0,17.3318,17.3709,17.3318,17.3416,27300.0
2009-11-18 14:30:00,17.72,17.73,17.67,17.7,27000.0,17.3514,17.3611,17.3024,17.3318,27000.0
2009-11-18 15:00:00,17.7,17.74,17.69,17.73,45600.0,17.3318,17.3709,17.322,17.3611,45600.0
2009-11-18 15:30:00,17.72,17.81,17.72,17.8,117900.0,17.3514,17.4395,17.3514,17.4297,117900.0
2009-11-19 09:30:00,17.65,17.65,17.33,17.33,28100.0,17.2828,17.2828,16.9695,16.9695,28100.0
2009-11-19 10:00:00,17.34,17.41,17.3,17.37,27500.0,16.9793,17.0478,16.9401,17.0086,27500.0
2009-11-19 10:30:00,17.38,17.4,17.29,17.32,25900.0,17.0184,17.038,16.9303,16.9597,25900.0
2009-11-19 11:00:00,17.33,17.36,17.27,17.36,27500.0,16.9695,16.9988,16.9107,16.9988,27500.0
2009-11-19 11:30:00,17.36,17.44,17.34,17.43,17300.0,16.9988,17.0772,16.9793,17.0674,17300.0
2009-11-19 12:00:00,17.44,17.5,17.43,17.5,26100.0,17.0772,17.1359,17.0674,17.1359,26100.0
2009-11-19 12:30:00,17.5,17.55,17.5,17.53,29000.0,17.1359,17.1849,17.1359,17.1653,29000.0
2009-11-19 13:00:00,17.53,17.57,17.49,17.53,45400.0,17.1653,17.2045,17.1261,17.1653,45400.0
2009-11-19 13:30:00,17.53,17.55,17.48,17.54,227300.0,17.1653,17.1849,17.1163,17.1751,227300.0
2009-11-19 14:00:00,17.53,17.53,17.49,17.5,51600.0,17.1653,17.1653,17.1261,17.1359,51600.0
2009-11-19 14:30:00,17.5,17.55,17.49,17.51,52500.0,17.1359,17.1849,17.1261,17.1457,52500.0
2009-11-19 15:00:00,17.51,17.52,17.45,17.47,53300.0,17.1457,17.1555,17.087,17.1066,53300.0
2009-11-19 15:30:00,17.47,17.56,17.44,17.51,111100.0,17.1066,17.1947,17.0772,17.1457,111100.0
2009-11-20 09:30:00,17.25,17.59,17.25,17.51,36400.0,16.8911,17.2241,16.8911,17.1457,36400.0
2009-11-20 10:00:00,17.51,17.58,17.46,17.5,50700.0,17.1457,17.2143,17.0968,17.1359,50700.0
2009-11-20 10:30:00,17.5,17.51,17.46,17.48,18300.0,17.1359,17.1457,17.0968,17.1163,18300.0
2009-11-20 11:00:00,17.5,17.5,17.45,17.48,29400.0,17.1359,17.1359,17.087,17.1163,29400.0
2009-11-20 11:30:00,17.48,17.5,17.48,17.48,16800.0,17.1163,17.1359,17.1163,17.1163,16800.0
2009-11-20 12:00:00,17.48,17.53,17.48,17.52,31500.0,17.1163,17.1653,17.1163,17.1555,31500.0
2009-11-20 12:30:00,17.51,17.55,17.49,17.49,38700.0,17.1457,17.1849,17.1261,17.1261,38700.0
2009-11-20 13:00:00,17.49,17.51,17.47,17.48,21900.0,17.1261,17.1457,17.1066,17.1163,21900.0
2009-11-20 13:30:00,17.47,17.55,17.47,17.55,17400.0,17.1066,17.1849,17.1066,17.1849,17400.0
2009-11-20 14:00:00,17.54,17.56,17.51,17.53,31400.0,17.1751,17.1947,17.1457,17.1653,31400.0
2009-11-20 14:30:00,17.55,17.55,17.48,17.5,69500.0,17.1849,17.1849,17.1163,17.1359,69500.0
2009-11-20 15:00:00,17.5,17.57,17.48,17.57,40800.0,17.1359,17.2045,17.1163,17.2045,40800.0
2009-11-20 15:30:00,17.57,17.65,17.57,17.65,99400.0,17.2045,17.2828,17.2045,17.2828,99400.0
2009-11-23 09:30:00,17.87,18.12,17.87,18.05,50200.0,17.4982,17.743,17.4982,17.6745,50200.0
2009-11-23 10:00:00,18.05,18.24,18.05,18.2,77600.0,17.6745,17.8605,17.6745,17.8214,77600.0
2009-11-23 10:30:00,18.2,18.25,18.13,18.14,71500.0,17.8214,17.8703,17.7528,17.7626,71500.0
2009-11-23 11:00:00,18.15,18.23,18.14,18.21,27000.0,17.7724,17.8507,17.7626,17.8312,27000.0
2009-11-23 11:30:00,18.21,18.25,18.18,18.19,27700.0,17.8312,17.8703,17.8018,17.8116,27700.0
2009-11-23 12:00:00,18.19,18.22,18.18,18.19,15600.0,17.8116,17.841,17.8018,17.8116,15600.0
2009-11-23 12:30:00,18.19,18.21,18.15,18.18,19200.0,17.8116,17.8312,17.7724,17.8018,19200.0
2009-11-23 13:00:00,18.19,18.22,18.16,18.19,17400.0,17.8116,17.841,17.7822,17.8116,17400.0
2009-11-23 13:30:00,18.18,18.18,18.09,18.1,31800.0,17.8018,17.8018,17.7137,17.7235,31800.0
2009-11-23 14:00:00,18.1,18.16,18.08,18.12,50100.0,17.7235,17.7822,17.7039,17.743,50100.0
2009-11-23 14:30:00,18.13,18.17,18.13,18.15,30800.0,17.7528,17.792,17.7528,17.7724,30800.0
2009-11-23 15:00:00,18.13,18.16,18.13,18.15,42100.0,17.7528,17.7822,17.7528,17.7724,42100.0
2009-11-23 15:30:00,18.15,18.23,18.14,18.22,63100.0,17.7724,17.8507,17.7626,17.841,63100.0
2009-11-24 09:30:00,18.26,18.36,18.19,18.27,65300.0,17.8801,17.978,17.8116,17.8899,65300.0
2009-11-24 10:00:00,18.27,18.3,18.16,18.18,86900.0,17.8899,17.9193,17.7822,17.8018,86900.0
2009-11-24 10:30:00,18.17,18.3,18.16,18.22,43900.0,17.792,17.9193,17.7822,17.841,43900.0
2009-11-24 11:00:00,18.21,18.21,18.05,18.07,29200.0,17.8312,17.8312,17.6745,17.6941,29200.0
2009-11-24 11:30:00,18.07,18.18,18.06,18.16,33700.0,17.6941,17.8018,17.6843,17.7822,33700.0
2009-11-24 12:00:00,18.16,18.16,18.11,18.13,9100.0,17.7822,17.7822,17.7332,17.7528,9100.0
2009-11-24 12:30:00,18.13,18.15,18.1,18.12,18600.0,17.7528,17.7724,17.7235,17.743,18600.0
2009-11-24 13:00:00,18.13,18.15,18.03,18.05,73800.0,17.7528,17.7724,17.6549,17.6745,73800.0
2009-11-24 13:30:00,18.05,18.08,18.02,18.06,46300.0,17.6745,17.7039,17.6451,17.6843,46300.0
2009-11-24 14:00:00,18.06,18.09,18.02,18.06,71700.0,17.6843,17.7137,17.6451,17.6843,71700.0
2009-11-24 14:30:00,18.06,18.22,18.05,18.21,49100.0,17.6843,17.841,17.6745,17.8312,49100.0
2009-11-24 15:00:00,18.22,18.31,18.19,18.31,47900.0,17.841,17.9291,17.8116,17.9291,47900.0
2009-11-24 15:30:00,18.31,18.33,18.28,18.32,78800.0,17.9291,17.9487,17.8997,17.9389,78800.0
2009-11-25 09:30:00,18.38,18.38,18.2,18.22,9100.0,17.9976,17.9976,17.8214,17.841,9100.0
2009-11-25 10:00:00,18.27,18.43,18.27,18.39,25600.0,17.8899,18.0466,17.8899,18.0074,25600.0
2009-11-25 10:30:00,18.4,18.5,18.39,18.48,23300.0,18.0172,18.1151,18.0074,18.0955,23300.0
2009-11-25 11:00:00,18.49,18.69,18.49,18.69,38400.0,18.1053,18.3012,18.1053,18.3012,38400.0
2009-11-25 11:30:00,18.69,18.73,18.65,18.65,54700.0,18.3012,18.3403,18.262,18.262,54700.0
2009-11-25 12:00:00,18.66,18.71,18.64,18.7,47600.0,18.2718,18.3208,18.2522,18.311,47600.0
2009-11-25 12:30:00,18.69,18.71,18.66,18.68,30600.0,18.3012,18.3208,18.2718,18.2914,30600.0
2009-11-25 13:00:00,18.68,18.7,18.67,18.7,31700.0,18.2914,18.311,18.2816,18.311,31700.0
2009-11-25 13:30:00,18.7,18.7,18.69,18.69,35800.0,18.311,18.311,18.3012,18.3012,35800.0
2009-11-25 14:00:00,18.69,18.77,18.69,18.75,42000.0,18.3012,18.3795,18.3012,18.3599,42000.0
2009-11-25 14:30:00,18.75,18.76,18.69,18.69,36300.0,18.3599,18.3697,18.3012,18.3012,36300.0
2009-11-25 15:00:00,18.69,18.77,18.69,18.77,24000.0,18.3012,18.3795,18.3012,18.3795,24000.0
2009-11-25 15:30:00,18.77,18.77,18.71,18.72,42200.0,18.3795,18.3795,18.3208,18.3306,42200.0
2009-11-27 09:30:00,18.05,18.25,18.04,18.18,32600.0,17.6745,17.8703,17.6647,17.8018,32600.0
2009-11-27 10:00:00,18.18,18.27,18.18,18.24,16600.0,17.8018,17.8899,17.8018,17.8605,16600.0
2009-11-27 10:30:00,18.25,18.44,18.24,18.43,19800.0,17.8703,18.0564,17.8605,18.0466,19800.0
2009-11-27 11:00:00,18.44,18.54,18.41,18.43,28800.0,18.0564,18.1543,18.027,18.0466,28800.0
2009-11-27 11:30:00,18.42,18.51,18.4,18.47,20200.0,18.0368,18.1249,18.0172,18.0858,20200.0
2009-11-27 12:00:00,18.49,18.51,18.38,18.49,40400.0,18.1053,18.1249,17.9976,18.1053,40400.0
2009-11-27 12:30:00,18.47,18.6,18.45,18.45,32000.0,18.0858,18.213,18.0662,18.0662,32000.0
2009-11-30 09:30:00,18.55,18.55,18.22,18.34,23900.0,18.1641,18.1641,17.841,17.9585,23900.0
2009-11-30 10:00:00,18.34,18.38,18.29,18.33,26300.0,17.9585,17.9976,17.9095,17.9487,26300.0
2009-11-30 10:30:00,18.34,18.35,18.19,18.22,34900.0,17.9585,17.9683,17.8116,17.841,34900.0
2009-11-30 11:00:00,18.22,18.35,18.15,18.34,47800.0,17.841,17.9683,17.7724,17.9585,47800.0
2009-11-30 11:30:00,18.33,18.33,18.16,18.16,28800.0,17.9487,17.9487,17.7822,17.7822,28800.0
2009-11-30 12:00:00,18.18,18.25,18.18,18.22,11700.0,17.8018,17.8703,17.8018,17.841,11700.0
2009-11-30 12:30:00,18.22,18.23,18.14,18.19,13000.0,17.841,17.8507,17.7626,17.8116,13000.0
2009-11-30 13:00:00,18.19,18.25,18.17,18.24,16600.0,17.8116,17.8703,17.792,17.8605,16600.0
2009-11-30 13:30:00,18.24,18.34,18.23,18.26,49400.0,17.8605,17.9585,17.8507,17.8801,49400.0
2009-11-30 14:00:00,18.28,18.29,18.2,18.22,40800.0,17.8997,17.9095,17.8214,17.841,40800.0
2009-11-30 14:30:00,18.21,18.24,18.15,18.16,37000.0,17.8312,17.8605,17.7724,17.7822,37000.0
2009-11-30 15:00:00,18.17,18.21,18.14,18.2,44200.0,17.792,17.8312,17.7626,17.8214,44200.0
2009-11-30 15:30:00,18.21,18.25,18.16,18.19,70100.0,17.8312,17.8703,17.7822,17.8116,70100.0
2009-12-01 09:30:00,18.39,18.89,18.39,18.88,65500.0,18.0074,18.497,18.0074,18.4872,65500.0
2009-12-01 10:00:00,18.87,18.93,18.79,18.93,80800.0,18.4774,18.5362,18.3991,18.5362,80800.0
2009-12-01 10:30:00,18.92,19.0,18.87,18.95,44300.0,18.5264,18.6047,18.4774,18.5558,44300.0
2009-12-01 11:00:00,18.98,19.0,18.94,18.99,53100.0,18.5851,18.6047,18.546,18.5949,53100.0
2009-12-01 11:30:00,18.98,19.0,18.97,18.98,63200.0,18.5851,18.6047,18.5754,18.5851,63200.0
2009-12-01 12:00:00,18.98,18.99,18.89,18.89,39500.0,18.5851,18.5949,18.497,18.497,39500.0
2009-12-01 12:30:00,18.89,18.9,18.82,18.82,35600.0,18.497,18.5068,18.4285,18.4285,35600.0
2009-12-01 13:00:00,18.82,18.92,18.79,18.92,34400.0,18.4285,18.5264,18.3991,18.5264,34400.0
2009-12-01 13:30:00,18.92,18.95,18.91,18.92,35500.0,18.5264,18.5558,18.5166,18.5264,35500.0
2009-12-01 14:00:00,18.92,18.92,18.88,18.9,63600.0,18.5264,18.5264,18.4872,18.5068,63600.0
2009-12-01 14:30:00,18.91,18.92,18.84,18.86,69500.0,18.5166,18.5264,18.4481,18.4676,69500.0
2009-12-01 15:00:00,18.86,18.88,18.84,18.84,62600.0,18.4676,18.4872,18.4481,18.4481,62600.0
2009-12-01 15:30:00,18.84,18.93,18.79,18.9,112700.0,18.4481,18.5362,18.3991,18.5068,112700.0
2009-12-02 09:30:00,18.92,19.0,18.78,18.91,49600.0,18.5264,18.6047,18.3893,18.5166,49600.0
2009-12-02 10:00:00,18.91,18.96,18.86,18.9,40300.0,18.5166,18.5656,18.4676,18.5068,40300.0
2009-12-02 10:30:00,18.89,18.96,18.82,18.85,51300.0,18.497,18.5656,18.4285,18.4578,51300.0
2009-12-02 11:00:00,18.85,18.85,18.73,18.78,48100.0,18.4578,18.4578,18.3403,18.3893,48100.0
2009-12-02 11:30:00,18.8,18.81,18.67,18.67,29800.0,18.4089,18.4187,18.2816,18.2816,29800.0
2009-12-02 12:00:00,18.68,18.77,18.67,18.76,39000.0,18.2914,18.3795,18.2816,18.3697,39000.0
2009-12-02 12:30:00,18.75,18.83,18.74,18.76,70800.0,18.3599,18.4383,18.3501,18.3697,70800.0
2009-12-02 13:00:00,18.76,18.82,18.73,18.79,86000.0,18.3697,18.4285,18.3403,18.3991,86000.0
2009-12-02 13:30:00,18.8,18.86,18.78,18.85,50500.0,18.4089,18.4676,18.3893,18.4578,50500.0
2009-12-02 14:00:00,18.86,18.87,18.82,18.87,53100.0,18.4676,18.4774,18.4285,18.4774,53100.0
2009-12-02 14:30:00,18.86,18.95,18.86,18.94,44300.0,18.4676,18.5558,18.4676,18.546,44300.0
2009-12-02 15:00:00,18.95,18.95,18.87,18.88,101300.0,18.5558,18.5558,18.4774,18.4872,101300.0
2009-12-02 15:30:00,18.88,18.99,18.87,18.95,88300.0,18.4872,18.5949,18.4774,18.5558,88300.0
2009-12-03 09:30:00,19.0,19.1,18.87,18.99,52300.0,18.6047,18.7026,18.4774,18.5949,52300.0
2009-12-03 10:00:00,19.0,19.0,18.89,18.98,17000.0,18.6047,18.6047,18.497,18.5851,17000.0
2009-12-03 10:30:00,18.99,19.08,18.92,19.05,14800.0,18.5949,18.6831,18.5264,18.6537,14800.0
2009-12-03 11:00:00,19.06,19.18,19.06,19.18,23300.0,18.6635,18.781,18.6635,18.781,23300.0
2009-12-03 11:30:00,19.18,19.22,19.12,19.14,26000.0,18.781,18.8202,18.7222,18.7418,26000.0
2009-12-03 12:00:00,19.14,19.27,19.13,19.23,62400.0,18.7418,18.8691,18.732,18.8299,62400.0
2009-12-03 12:30:00,19.22,19.4,19.21,19.33,66900.0,18.8202,18.9964,18.8104,18.9279,66900.0
2009-12-03 13:00:00,19.33,19.38,19.31,19.37,34800.0,18.9279,18.9768,18.9083,18.967,34800.0
2009-12-03 13:30:00,19.36,19.55,19.35,19.47,47500.0,18.9572,19.1433,18.9474,19.0649,47500.0
2009-12-03 14:00:00,19.48,19.49,19.4,19.4,28700.0,19.0747,19.0845,18.9964,18.9964,28700.0
2009-12-03 14:30:00,19.4,19.4,19.32,19.34,41100.0,18.9964,18.9964,18.9181,18.9377,41100.0
2009-12-03 15:00:00,19.34,19.45,19.32,19.39,92800.0,18.9377,19.0454,18.9181,18.9866,92800.0
2009-12-03 15:30:00,19.39,19.39,19.18,19.21,84500.0,18.9866,18.9866,18.781,18.8104,84500.0
2009-12-04 09:30:00,19.42,19.77,19.35,19.71,103900.0,19.016,19.3587,18.9474,19.3,103900.0
2009-12-04 10:00:00,19.72,19.72,19.57,19.65,30200.0,19.3097,19.3097,19.1629,19.2412,30200.0
2009-12-04 10:30:00,19.62,19.75,19.59,19.61,64200.0,19.2118,19.3391,19.1825,19.202,64200.0
2009-12-04 11:00:00,19.6,19.6,19.41,19.41,28200.0,19.1922,19.1922,19.0062,19.0062,28200.0
2009-12-04 11:30:00,19.4,19.4,19.1,19.34,16400.0,18.9964,18.9964,18.7026,18.9377,16400.0
2009-12-04 12:00:00,19.33,19.43,19.33,19.43,8700.0,18.9279,19.0258,18.9279,19.0258,8700.0
2009-12-04 12:30:00,19.45,19.58,19.45,19.58,7200.0,19.0454,19.1727,19.0454,19.1727,7200.0
2009-12-04 13:00:00,19.58,19.6,19.49,19.55,11400.0,19.1727,19.1922,19.0845,19.1433,11400.0
2009-12-04 13:30:00,19.54,19.55,19.38,19.38,19100.0,19.1335,19.1433,18.9768,18.9768,19100.0
2009-12-04 14:00:00,19.38,19.41,19.3,19.32,23500.0,18.9768,19.0062,18.8985,18.9181,23500.0
2009-12-04 14:30:00,19.32,19.41,19.3,19.38,44000.0,18.9181,19.0062,18.8985,18.9768,44000.0
2009-12-04 15:00:00,19.38,19.5,19.34,19.45,15900.0,18.9768,19.0943,18.9377,19.0454,15900.0
2009-12-04 15:30:00,19.47,19.57,19.45,19.51,34000.0,19.0649,19.1629,19.0454,19.1041,34000.0
2009-12-07 09:30:00,19.45,19.65,19.4,19.59,21900.0,19.0454,19.2412,18.9964,19.1825,21900.0
2009-12-07 10:00:00,19.59,19.77,19.59,19.77,37400.0,19.1825,19.3587,19.1825,19.3587,37400.0
2009-12-07 10:30:00,19.8,19.82,19.65,19.71,21100.0,19.3881,19.4077,19.2412,19.3,21100.0
2009-12-07 11:00:00,19.69,19.7,19.55,19.55,58000.0,19.2804,19.2902,19.1433,19.1433,58000.0
2009-12-07 11:30:00,19.56,19.64,19.56,19.62,7500.0,19.1531,19.2314,19.1531,19.2118,7500.0
2009-12-07 12:00:00,19.64,19.66,19.62,19.62,12200.0,19.2314,19.251,19.2118,19.2118,12200.0
2009-12-07 12:30:00,19.63,19.7,19.62,19.65,17900.0,19.2216,19.2902,19.2118,19.2412,17900.0
2009-12-07 13:00:00,19.64,19.66,19.53,19.64,16300.0,19.2314,19.251,19.1237,19.2314,16300.0
2009-12-07 13:30:00,19.65,19.65,19.58,19.63,25100.0,19.2412,19.2412,19.1727,19.2216,25100.0
2009-12-07 14:00:00,19.62,19.66,19.57,19.58,8700.0,19.2118,19.251,19.1629,19.1727,8700.0
2009-12-07 14:30:00,19.58,19.59,19.52,19.57,30800.0,19.1727,19.1825,19.1139,19.1629,30800.0
2009-12-07 15:00:00,19.58,19.66,19.55,19.62,20300.0,19.1727,19.251,19.1433,19.2118,20300.0
2009-12-07 15:30:00,19.64,19.7,19.64,19.69,41800.0,19.2314,19.2902,19.2314,19.2804,41800.0
2009-12-08 09:30:00,19.58,19.58,19.24,19.41,36100.0,19.1727,19.1727,18.8397,19.0062,36100.0
2009-12-08 10:00:00,19.41,19.64,19.41,19.62,31900.0,19.0062,19.2314,19.0062,19.2118,31900.0
2009-12-08 10:30:00,19.62,19.69,19.57,19.59,26300.0,19.2118,19.2804,19.1629,19.1825,26300.0
2009-12-08 11:00:00,19.6,19.7,19.6,19.65,18900.0,19.1922,19.2902,19.1922,19.2412,18900.0
2009-12-08 11:30:00,19.64,19.66,19.49,19.49,25500.0,19.2314,19.251,19.0845,19.0845,25500.0
2009-12-08 12:00:00,19.5,19.55,19.5,19.52,35900.0,19.0943,19.1433,19.0943,19.1139,35900.0
2009-12-08 12:30:00,19.52,19.55,19.51,19.55,45900.0,19.1139,19.1433,19.1041,19.1433,45900.0
2009-12-08 13:00:00,19.55,19.6,19.45,19.49,59500.0,19.1433,19.1922,19.0454,19.0845,59500.0
2009-12-08 13:30:00,19.5,19.55,19.49,19.54,12600.0,19.0943,19.1433,19.0845,19.1335,12600.0
2009-12-08 14:00:00,19.55,19.55,19.48,19.48,14400.0,19.1433,19.1433,19.0747,19.0747,14400.0
2009-12-08 14:30:00,19.49,19.51,19.41,19.46,24700.0,19.0845,19.1041,19.0062,19.0552,24700.0
2009-12-08 15:00:00,19.46,19.56,19.45,19.56,23600.0,19.0552,19.1531,19.0454,19.1531,23600.0
2009-12-08 15:30:00,19.55,19.6,19.5,19.59,74800.0,19.1433,19.1922,19.0943,19.1825,74800.0
2009-12-09 09:30:00,19.7,19.7,19.45,19.6,101300.0,19.2902,19.2902,19.0454,19.1922,101300.0
2009-12-09 10:00:00,19.59,19.65,19.52,19.52,18400.0,19.1825,19.2412,19.1139,19.1139,18400.0
2009-12-09 10:30:00,19.53,19.68,19.44,19.59,47000.0,19.1237,19.2706,19.0356,19.1825,47000.0
2009-12-09 11:00:00,19.56,19.7,19.54,19.69,47600.0,19.1531,19.2902,19.1335,19.2804,47600.0
2009-12-09 11:30:00,19.69,19.69,19.65,19.65,39200.0,19.2804,19.2804,19.2412,19.2412,39200.0
2009-12-09 12:00:00,19.65,19.67,19.5,19.53,63900.0,19.2412,19.2608,19.0943,19.1237,63900.0
2009-12-09 12:30:00,19.54,19.58,19.48,19.51,22900.0,19.1335,19.1727,19.0747,19.1041,22900.0
2009-12-09 13:00:00,19.51,19.53,19.47,19.49,31200.0,19.1041,19.1237,19.0649,19.0845,31200.0
2009-12-09 13:30:00,19.49,19.6,19.46,19.56,45300.0,19.0845,19.1922,19.0552,19.1531,45300.0
2009-12-09 14:00:00,19.56,19.67,19.56,19.65,97200.0,19.1531,19.2608,19.1531,19.2412,97200.0
2009-12-09 14:30:00,19.65,19.65,19.61,19.61,25400.0,19.2412,19.2412,19.202,19.202,25400.0
2009-12-09 15:00:00,19.61,19.68,19.6,19.67,39300.0,19.202,19.2706,19.1922,19.2608,39300.0
2009-12-09 15:30:00,19.68,19.75,19.66,19.74,93800.0,19.2706,19.3391,19.251,19.3293,93800.0
2009-12-10 09:30:00,19.83,19.95,19.64,19.73,33000.0,19.4175,19.535,19.2314,19.3195,33000.0
2009-12-10 10:00:00,19.72,19.82,19.65,19.71,33600.0,19.3097,19.4077,19.2412,19.3,33600.0
2009-12-10 10:30:00,19.69,19.77,19.68,19.74,29800.0,19.2804,19.3587,19.2706,19.3293,29800.0
2009-12-10 11:00:00,19.73,19.77,19.71,19.73,17900.0,19.3195,19.3587,19.3,19.3195,17900.0
2009-12-10 11:30:00,19.73,19.76,19.73,19.75,21000.0,19.3195,19.3489,19.3195,19.3391,21000.0
2009-12-10 12:00:00,19.75,19.77,19.67,19.73,50000.0,19.3391,19.3587,19.2608,19.3195,50000.0
2009-12-10 12:30:00,19.73,19.75,19.71,19.74,24000.0,19.3195,19.3391,19.3,19.3293,24000.0
2009-12-10 13:00:00,19.74,19.74,19.68,19.73,14900.0,19.3293,19.3293,19.2706,19.3195,14900.0
2009-12-10 13:30:00,19.73,19.75,19.69,19.7,14600.0,19.3195,19.3391,19.2804,19.2902,14600.0
2009-12-10 14:00:00,19.7,19.75,19.7,19.75,23100.0,19.2902,19.3391,19.2902,19.3391,23100.0
2009-12-10 14:30:00,19.74,19.77,19.74,19.75,21000.0,19.3293,19.3587,19.3293,19.3391,21000.0
2009-12-10 15:00:00,19.76,19.76,19.69,19.73,79500.0,19.3489,19.3489,19.2804,19.3195,79500.0
2009-12-10 15:30:00,19.73,19.79,19.71,19.77,77200.0,19.3195,19.3783,19.3,19.3587,77200.0
2009-12-11 09:30:00,20.0,20.38,19.87,20.29,114900.0,19.5839,19.956,19.4566,19.8679,114900.0
2009-12-11 10:00:00,20.29,20.38,20.24,20.31,38700.0,19.8679,19.956,19.8189,19.8875,38700.0
2009-12-11 10:30:00,20.3,20.5,20.3,20.38,318700.0,19.8777,20.0735,19.8777,19.956,318700.0
2009-12-11 11:00:00,20.37,20.5,20.33,20.4,62200.0,19.9462,20.0735,19.9071,19.9756,62200.0
2009-12-11 11:30:00,20.41,20.48,20.39,20.43,54600.0,19.9854,20.0539,19.9658,20.005,54600.0
2009-12-11 12:00:00,20.42,20.45,20.36,20.38,36800.0,19.9952,20.0246,19.9364,19.956,36800.0
2009-12-11 12:30:00,20.38,20.4,20.38,20.39,19600.0,19.956,19.9756,19.956,19.9658,19600.0
2009-12-11 13:00:00,20.39,20.4,20.38,20.4,16300.0,19.9658,19.9756,19.956,19.9756,16300.0
2009-12-11 13:30:00,20.4,20.4,20.39,20.4,28800.0,19.9756,19.9756,19.9658,19.9756,28800.0
2009-12-11 14:00:00,20.4,20.4,20.37,20.38,41400.0,19.9756,19.9756,19.9462,19.956,41400.0
2009-12-11 14:30:00,20.39,20.4,20.37,20.38,63300.0,19.9658,19.9756,19.9462,19.956,63300.0
2009-12-11 15:00:00,20.39,20.42,20.37,20.41,100900.0,19.9658,19.9952,19.9462,19.9854,100900.0
2009-12-11 15:30:00,20.42,20.43,20.37,20.42,172600.0,19.9952,20.005,19.9462,19.9952,172600.0
2009-12-14 09:30:00,20.42,20.46,20.35,20.37,62000.0,19.9952,20.0344,19.9266,19.9462,62000.0
2009-12-14 10:00:00,20.38,20.4,20.29,20.3,45000.0,19.956,19.9756,19.8679,19.8777,45000.0
2009-12-14 10:30:00,20.29,20.3,20.19,20.28,55300.0,19.8679,19.8777,19.77,19.8581,55300.0
2009-12-14 11:00:00,20.29,20.35,20.27,20.34,47800.0,19.8679,19.9266,19.8483,19.9169,47800.0
2009-12-14 11:30:00,20.34,20.35,20.33,20.33,7300.0,19.9169,19.9266,19.9071,19.9071,7300.0
2009-12-14 12:00:00,20.33,20.35,20.33,20.35,19200.0,19.9071,19.9266,19.9071,19.9266,19200.0
2009-12-14 12:30:00,20.35,20.36,20.31,20.32,20300.0,19.9266,19.9364,19.8875,19.8973,20300.0
2009-12-14 13:00:00,20.31,20.35,20.31,20.34,12700.0,19.8875,19.9266,19.8875,19.9169,12700.0
2009-12-14 13:30:00,20.34,20.35,20.3,20.35,24700.0,19.9169,19.9266,19.8777,19.9266,24700.0
2009-12-14 14:00:00,20.36,20.36,20.33,20.33,16000.0,19.9364,19.9364,19.9071,19.9071,16000.0
2009-12-14 14:30:00,20.34,20.36,20.32,20.35,22200.0,19.9169,19.9364,19.8973,19.9266,22200.0
2009-12-14 15:00:00,20.34,20.35,20.34,20.35,18200.0,19.9169,19.9266,19.9169,19.9266,18200.0
2009-12-14 15:30:00,20.35,20.36,20.32,20.33,97200.0,19.9266,19.9364,19.8973,19.9071,97200.0
2009-12-15 09:30:00,20.35,20.35,20.18,20.19,57600.0,19.9266,19.9266,19.7602,19.77,57600.0
2009-12-15 10:00:00,20.18,20.2,20.03,20.11,122000.0,19.7602,19.7798,19.6133,19.6916,122000.0
2009-12-15 10:30:00,20.11,20.19,20.06,20.07,80800.0,19.6916,19.77,19.6427,19.6525,80800.0
2009-12-15 11:00:00,20.07,20.17,20.07,20.17,36400.0,19.6525,19.7504,19.6525,19.7504,36400.0
2009-12-15 11:30:00,20.17,20.24,20.16,20.2,88000.0,19.7504,19.8189,19.7406,19.7798,88000.0
2009-12-15 12:00:00,20.21,20.28,20.2,20.27,55100.0,19.7896,19.8581,19.7798,19.8483,55100.0
2009-12-15 12:30:00,20.28,20.29,20.2,20.27,69400.0,19.8581,19.8679,19.7798,19.8483,69400.0
2009-12-15 13:00:00,20.26,20.29,20.09,20.15,42700.0,19.8385,19.8679,19.6721,19.7308,42700.0
2009-12-15 13:30:00,20.16,20.2,20.0,20.01,106600.0,19.7406,19.7798,19.5839,19.5937,106600.0
2009-12-15 14:00:00,20.02,20.09,19.97,20.0,55900.0,19.6035,19.6721,19.5545,19.5839,55900.0
2009-12-15 14:30:00,20.0,20.07,19.93,19.94,39300.0,19.5839,19.6525,19.5154,19.5252,39300.0
2009-12-15 15:00:00,19.96,20.11,19.96,20.03,59700.0,19.5448,19.6916,19.5448,19.6133,59700.0
2009-12-15 15:30:00,20.03,20.19,20.0,20.13,114100.0,19.6133,19.77,19.5839,19.7112,114100.0
2009-12-16 09:30:00,20.24,20.36,19.95,20.0,49000.0,19.8189,19.9364,19.535,19.5839,49000.0
2009-12-16 10:00:00,20.0,20.0,19.75,19.82,63200.0,19.5839,19.5839,19.3391,19.4077,63200.0
2009-12-16 10:30:00,19.82,19.85,19.76,19.84,37500.0,19.4077,19.437,19.3489,19.4273,37500.0
2009-12-16 11:00:00,19.84,19.89,19.84,19.87,8500.0,19.4273,19.4762,19.4273,19.4566,8500.0
2009-12-16 11:30:00,19.87,19.92,19.81,19.81,39600.0,19.4566,19.5056,19.3979,19.3979,39600.0
2009-12-16 12:00:00,19.81,19.86,19.8,19.83,70700.0,19.3979,19.4468,19.3881,19.4175,70700.0
2009-12-16 12:30:00,19.82,19.86,19.82,19.84,27200.0,19.4077,19.4468,19.4077,19.4273,27200.0
2009-12-16 13:00:00,19.84,19.88,19.83,19.84,23600.0,19.4273,19.4664,19.4175,19.4273,23600.0
2009-12-16 13:30:00,19.84,19.85,19.75,19.81,51400.0,19.4273,19.437,19.3391,19.3979,51400.0
2009-12-16 14:00:00,19.81,19.82,19.73,19.8,64200.0,19.3979,19.4077,19.3195,19.3881,64200.0
2009-12-16 14:30:00,19.8,19.86,19.77,19.78,55500.0,19.3881,19.4468,19.3587,19.3685,55500.0
2009-12-16 15:00:00,19.79,19.88,19.78,19.81,58300.0,19.3783,19.4664,19.3685,19.3979,58300.0
2009-12-16 15:30:00,19.81,19.87,19.75,19.83,137900.0,19.3979,19.4566,19.3391,19.4175,137900.0
2009-12-17 09:30:00,19.72,19.8,19.31,19.31,79800.0,19.3097,19.3881,18.9083,18.9083,79800.0
2009-12-17 10:00:00,19.34,19.52,19.33,19.46,48200.0,18.9377,19.1139,18.9279,19.0552,48200.0
2009-12-17 10:30:00,19.46,19.64,19.36,19.62,44500.0,19.0552,19.2314,18.9572,19.2118,44500.0
2009-12-17 11:00:00,19.61,19.72,19.59,19.63,30400.0,19.202,19.3097,19.1825,19.2216,30400.0
2009-12-17 11:30:00,19.63,19.64,19.56,19.6,12200.0,19.2216,19.2314,19.1531,19.1922,12200.0
2009-12-17 12:00:00,19.6,19.63,19.51,19.52,41400.0,19.1922,19.2216,19.1041,19.1139,41400.0
2009-12-17 12:30:00,19.52,19.55,19.46,19.5,15600.0,19.1139,19.1433,19.0552,19.0943,15600.0
2009-12-17 13:00:00,19.49,19.52,19.41,19.41,35900.0,19.0845,19.1139,19.0062,19.0062,35900.0
2009-12-17 13:30:00,19.4,19.46,19.37,19.39,34600.0,18.9964,19.0552,18.967,18.9866,34600.0
2009-12-17 14:00:00,19.38,19.5,19.38,19.49,30300.0,18.9768,19.0943,18.9768,19.0845,30300.0
2009-12-17 14:30:00,19.49,19.55,19.47,19.49,28100.0,19.0845,19.1433,19.0649,19.0845,28100.0
2009-12-17 15:00:00,19.49,19.58,19.49,19.49,37600.0,19.0845,19.1727,19.0845,19.0845,37600.0
2009-12-17 15:30:00,19.49,19.54,19.42,19.46,112000.0,19.0845,19.1335,19.016,19.0552,112000.0
2009-12-18 09:30:00,19.5,19.66,19.42,19.48,71700.0,19.0943,19.251,19.016,19.0747,71700.0
2009-12-18 10:00:00,19.48,19.52,19.45,19.49,60600.0,19.0747,19.1139,19.0454,19.0845,60600.0
2009-12-18 10:30:00,19.5,19.51,19.46,19.5,75500.0,19.0943,19.1041,19.0552,19.0943,75500.0
2009-12-18 11:00:00,19.51,19.53,19.33,19.41,81100.0,19.1041,19.1237,18.9279,19.0062,81100.0
2009-12-18 11:30:00,19.4,19.53,19.37,19.49,55400.0,18.9964,19.1237,18.967,19.0845,55400.0
2009-12-18 12:00:00,19.5,19.51,19.41,19.48,19300.0,19.0943,19.1041,19.0062,19.0747,19300.0
2009-12-18 12:30:00,19.48,19.53,19.43,19.48,46900.0,19.0747,19.1237,19.0258,19.0747,46900.0
2009-12-18 13:00:00,19.49,19.58,19.48,19.58,27500.0,19.0845,19.1727,19.0747,19.1727,27500.0
2009-12-18 13:30:00,19.58,19.58,19.49,19.52,10400.0,19.1727,19.1727,19.0845,19.1139,10400.0
2009-12-18 14:00:00,19.52,19.52,19.47,19.51,32300.0,19.1139,19.1139,19.0649,19.1041,32300.0
2009-12-18 14:30:00,19.5,19.51,19.47,19.49,73400.0,19.0943,19.1041,19.0649,19.0845,73400.0
2009-12-18 15:00:00,19.5,19.55,19.49,19.51,35800.0,19.0943,19.1433,19.0845,19.1041,35800.0
2009-12-18 15:30:00,19.5,19.6,19.48,19.54,98600.0,19.0943,19.1922,19.0747,19.1335,98600.0
2009-12-21 09:30:00,19.69,19.94,19.47,19.86,64900.0,19.2804,19.5252,19.0649,19.4468,64900.0
2009-12-21 10:00:00,19.86,19.95,19.86,19.87,31300.0,19.4468,19.535,19.4468,19.4566,31300.0
2009-12-21 10:30:00,19.87,19.93,19.86,19.9,24600.0,19.4566,19.5154,19.4468,19.486,24600.0
2009-12-21 11:00:00,19.9,19.95,19.84,19.86,24300.0,19.486,19.535,19.4273,19.4468,24300.0
2009-12-21 11:30:00,19.85,20.01,19.85,20.0,13900.0,19.437,19.5937,19.437,19.5839,13900.0
2009-12-21 12:00:00,19.99,19.99,19.88,19.9,15700.0,19.5741,19.5741,19.4664,19.486,15700.0
2009-12-21 12:30:00,19.89,19.89,19.73,19.77,19500.0,19.4762,19.4762,19.3195,19.3587,19500.0
2009-12-21 13:00:00,19.78,19.87,19.78,19.87,14800.0,19.3685,19.4566,19.3685,19.4566,14800.0
2009-12-21 13:30:00,19.86,19.92,19.84,19.91,13800.0,19.4468,19.5056,19.4273,19.4958,13800.0
2009-12-21 14:00:00,19.91,19.91,19.88,19.89,15500.0,19.4958,19.4958,19.4664,19.4762,15500.0
2009-12-21 14:30:00,19.9,19.9,19.87,19.89,24800.0,19.486,19.486,19.4566,19.4762,24800.0
2009-12-21 15:00:00,19.9,19.91,19.84,19.91,25500.0,19.486,19.4958,19.4273,19.4958,25500.0
2009-12-21 15:30:00,19.91,19.92,19.85,19.86,36400.0,19.4958,19.5056,19.437,19.4468,36400.0
2009-12-22 09:30:00,19.87,20.12,19.85,20.07,50400.0,19.4566,19.7014,19.437,19.6525,50400.0
2009-12-22 10:00:00,20.09,20.14,20.05,20.06,21700.0,19.6721,19.721,19.6329,19.6427,21700.0
2009-12-22 10:30:00,20.08,20.09,20.0,20.0,14300.0,19.6623,19.6721,19.5839,19.5839,14300.0
2009-12-22 11:00:00,20.01,20.01,19.91,19.98,10900.0,19.5937,19.5937,19.4958,19.5643,10900.0
2009-12-22 11:30:00,19.92,20.0,19.91,19.91,12800.0,19.5056,19.5839,19.4958,19.4958,12800.0
2009-12-22 12:00:00,19.91,19.98,19.91,19.95,7300.0,19.4958,19.5643,19.4958,19.535,7300.0
2009-12-22 12:30:00,19.94,19.96,19.9,19.94,11400.0,19.5252,19.5448,19.486,19.5252,11400.0
2009-12-22 13:00:00,19.92,20.05,19.92,19.99,12000.0,19.5056,19.6329,19.5056,19.5741,12000.0
2009-12-22 13:30:00,20.02,20.03,19.99,20.01,6900.0,19.6035,19.6133,19.5741,19.5937,6900.0
2009-12-22 14:00:00,20.03,20.06,20.0,20.02,23200.0,19.6133,19.6427,19.5839,19.6035,23200.0
2009-12-22 14:30:00,20.02,20.02,19.94,19.95,8200.0,19.6035,19.6035,19.5252,19.535,8200.0
2009-12-22 15:00:00,19.94,19.97,19.9,19.94,16000.0,19.5252,19.5545,19.486,19.5252,16000.0
2009-12-22 15:30:00,19.93,19.98,19.88,19.98,44400.0,19.5154,19.5643,19.4664,19.5643,44400.0
2009-12-23 09:30:00,19.98,20.17,19.98,20.07,11500.0,19.5643,19.7504,19.5643,19.6525,11500.0
2009-12-23 10:00:00,20.04,20.04,19.88,19.89,7600.0,19.6231,19.6231,19.4664,19.4762,7600.0
2009-12-23 10:30:00,19.89,19.96,19.86,19.9,9100.0,19.4762,19.5448,19.4468,19.486,9100.0
2009-12-23 11:00:00,19.91,19.91,19.85,19.87,7000.0,19.4958,19.4958,19.437,19.4566,7000.0
2009-12-23 11:30:00,19.88,19.98,19.86,19.92,27400.0,19.4664,19.5643,19.4468,19.5056,27400.0
2009-12-23 12:00:00,19.91,19.92,19.86,19.9,26600.0,19.4958,19.5056,19.4468,19.486,26600.0
2009-12-23 12:30:00,19.9,19.96,19.86,19.94,14300.0,19.486,19.5448,19.4468,19.5252,14300.0
2009-12-23 13:00:00,19.94,19.94,19.92,19.92,18500.0,19.5252,19.5252,19.5056,19.5056,18500.0
2009-12-23 13:30:00,19.93,19.94,19.92,19.93,15400.0,19.5154,19.5252,19.5056,19.5154,15400.0
2009-12-23 14:00:00,19.94,19.97,19.94,19.95,20500.0,19.5252,19.5545,19.5252,19.535,20500.0
2009-12-23 14:30:00,19.95,20.05,19.95,20.01,24300.0,19.535,19.6329,19.535,19.5937,24300.0
2009-12-23 15:00:00,20.01,20.01,19.9,19.91,39900.0,19.5937,19.5937,19.486,19.4958,39900.0
2009-12-23 15:30:00,19.91,19.91,19.82,19.85,69100.0,19.4958,19.4958,19.4077,19.437,69100.0
2009-12-24 09:30:00,19.96,20.03,19.86,20.03,5800.0,19.5448,19.6133,19.4468,19.6133,5800.0
2009-12-24 10:00:00,20.03,20.08,20.0,20.02,6000.0,19.6133,19.6623,19.5839,19.6035,6000.0
2009-12-24 10:30:00,20.01,20.05,20.0,20.05,6800.0,19.5937,19.6329,19.5839,19.6329,6800.0
2009-12-24 11:00:00,20.04,20.05,20.01,20.04,7800.0,19.6231,19.6329,19.5937,19.6231,7800.0
2009-12-24 11:30:00,20.03,20.05,20.03,20.04,6900.0,19.6133,19.6329,19.6133,19.6231,6900.0
2009-12-24 12:00:00,20.04,20.05,20.0,20.02,14000.0,19.6231,19.6329,19.5839,19.6035,14000.0
2009-12-24 12:30:00,20.02,20.05,20.01,20.03,9300.0,19.6035,19.6329,19.5937,19.6133,9300.0
2009-12-28 09:30:00,20.17,20.3,20.04,20.07,18400.0,19.7504,19.8777,19.6231,19.6525,18400.0
2009-12-28 10:00:00,20.07,20.09,19.9,19.96,15100.0,19.6525,19.6721,19.486,19.5448,15100.0
2009-12-28 10:30:00,19.98,20.11,19.97,20.11,21000.0,19.5643,19.6916,19.5545,19.6916,21000.0
2009-12-28 11:00:00,20.11,20.15,20.06,20.07,13900.0,19.6916,19.7308,19.6427,19.6525,13900.0
2009-12-28 11:30:00,20.08,20.1,20.04,20.06,8200.0,19.6623,19.6818,19.6231,19.6427,8200.0
2009-12-28 12:00:00,20.04,20.08,20.04,20.05,3300.0,19.6231,19.6623,19.6231,19.6329,3300.0
2009-12-28 12:30:00,20.06,20.06,20.03,20.05,2900.0,19.6427,19.6427,19.6133,19.6329,2900.0
2009-12-28 13:00:00,20.06,20.08,20.05,20.07,4800.0,19.6427,19.6623,19.6329,19.6525,4800.0
2009-12-28 13:30:00,20.07,20.08,20.04,20.05,7500.0,19.6525,19.6623,19.6231,19.6329,7500.0
2009-12-28 14:00:00,20.06,20.11,20.04,20.11,30100.0,19.6427,19.6916,19.6231,19.6916,30100.0
2009-12-28 14:30:00,20.1,20.1,20.04,20.05,18000.0,19.6818,19.6818,19.6231,19.6329,18000.0
2009-12-28 15:00:00,20.07,20.08,20.04,20.05,16200.0,19.6525,19.6623,19.6231,19.6329,16200.0
2009-12-28 15:30:00,20.04,20.15,20.04,20.13,35700.0,19.6231,19.7308,19.6231,19.7112,35700.0
2009-12-29 09:30:00,20.12,20.22,20.06,20.07,30100.0,19.7014,19.7993,19.6427,19.6525,30100.0
2009-12-29 10:00:00,20.06,20.08,20.06,20.07,5400.0,19.6427,19.6623,19.6427,19.6525,5400.0
2009-12-29 10:30:00,20.07,20.07,20.04,20.04,5700.0,19.6525,19.6525,19.6231,19.6231,5700.0
2009-12-29 11:00:00,20.04,20.05,20.0,20.0,11000.0,19.6231,19.6329,19.5839,19.5839,11000.0
2009-12-29 11:30:00,20.0,20.07,19.99,20.05,15600.0,19.5839,19.6525,19.5741,19.6329,15600.0
2009-12-29 12:00:00,20.05,20.1,20.04,20.08,3800.0,19.6329,19.6818,19.6231,19.6623,3800.0
2009-12-29 12:30:00,20.07,20.12,20.07,20.1,6800.0,19.6525,19.7014,19.6525,19.6818,6800.0
2009-12-29 13:00:00,20.1,20.14,20.08,20.14,9300.0,19.6818,19.721,19.6623,19.721,9300.0
2009-12-29 13:30:00,20.12,20.12,20.08,20.11,6000.0,19.7014,19.7014,19.6623,19.6916,6000.0
2009-12-29 14:00:00,20.1,20.1,20.06,20.07,7500.0,19.6818,19.6818,19.6427,19.6525,7500.0
2009-12-29 14:30:00,20.06,20.07,20.04,20.05,11600.0,19.6427,19.6525,19.6231,19.6329,11600.0
2009-12-29 15:00:00,20.06,20.11,20.02,20.09,17500.0,19.6427,19.6916,19.6035,19.6721,17500.0
2009-12-29 15:30:00,20.1,20.1,20.04,20.06,20500.0,19.6818,19.6818,19.6231,19.6427,20500.0
2009-12-30 09:30:00,20.0,20.06,19.9,20.02,19300.0,19.5839,19.6427,19.486,19.6035,19300.0
2009-12-30 10:00:00,20.03,20.12,20.0,20.12,12800.0,19.6133,19.7014,19.5839,19.7014,12800.0
2009-12-30 10:30:00,20.11,20.22,20.07,20.07,59100.0,19.6916,19.7993,19.6525,19.6525,59100.0
2009-12-30 11:00:00,20.06,20.06,20.0,20.02,15500.0,19.6427,19.6427,19.5839,19.6035,15500.0
2009-12-30 11:30:00,20.02,20.03,20.0,20.02,10700.0,19.6035,19.6133,19.5839,19.6035,10700.0
2009-12-30 12:00:00,20.03,20.08,20.03,20.03,17800.0,19.6133,19.6623,19.6133,19.6133,17800.0
2009-12-30 12:30:00,20.03,20.03,20.0,20.0,24500.0,19.6133,19.6133,19.5839,19.5839,24500.0
2009-12-30 13:00:00,20.0,20.01,19.95,19.95,17400.0,19.5839,19.5937,19.535,19.535,17400.0
2009-12-30 13:30:00,19.95,19.96,19.95,19.95,10000.0,19.535,19.5448,19.535,19.535,10000.0
2009-12-30 14:00:00,19.95,20.0,19.95,19.99,12200.0,19.535,19.5839,19.535,19.5741,12200.0
2009-12-30 14:30:00,20.0,20.0,19.88,19.95,41200.0,19.5839,19.5839,19.4664,19.535,41200.0
2009-12-30 15:00:00,19.95,19.96,19.89,19.94,57700.0,19.535,19.5448,19.4762,19.5252,57700.0
2009-12-30 15:30:00,19.94,20.02,19.93,20.01,26800.0,19.5252,19.6035,19.5154,19.5937,26800.0
2009-12-31 09:30:00,19.94,20.0,19.94,19.94,10800.0,19.5252,19.5839,19.5252,19.5252,10800.0
2009-12-31 10:00:00,19.94,19.95,19.9,19.91,9000.0,19.5252,19.535,19.486,19.4958,9000.0
2009-12-31 10:30:00,19.91,20.0,19.89,19.99,45600.0,19.4958,19.5839,19.4762,19.5741,45600.0
2009-12-31 11:00:00,19.99,20.0,19.87,19.89,28700.0,19.5741,19.5839,19.4566,19.4762,28700.0
2009-12-31 11:30:00,19.92,19.97,19.9,19.92,17500.0,19.5056,19.5545,19.486,19.5056,17500.0
2009-12-31 12:00:00,19.92,19.93,19.9,19.9,15000.0,19.5056,19.5154,19.486,19.486,15000.0
2009-12-31 12:30:00,19.9,19.98,19.9,19.96,23000.0,19.486,19.5643,19.486,19.5448,23000.0
2009-12-31 13:00:00,19.96,19.97,19.95,19.96,14800.0,19.5448,19.5545,19.535,19.5448,14800.0
2009-12-31 13:30:00,19.96,19.97,19.9,19.9,19000.0,19.5448,19.5545,19.486,19.486,19000.0
2009-12-31 14:00:00,19.92,19.95,19.89,19.91,42400.0,19.5056,19.535,19.4762,19.4958,42400.0
2009-12-31 14:30:00,19.91,19.94,19.91,19.92,12700.0,19.4958,19.5252,19.4958,19.5056,12700.0
2009-12-31 15:00:00,19.93,19.93,19.88,19.92,28100.0,19.5154,19.5154,19.4664,19.5056,28100.0
2009-12-31 15:30:00,19.91,19.93,19.85,19.85,68200.0,19.4958,19.5154,19.437,19.437,68200.0
2010-01-04 09:30:00,20.01,20.2,19.85,20.17,63700.0,19.5937,19.7798,19.437,19.7504,63700.0
2010-01-04 10:00:00,20.16,20.3,20.15,20.3,25600.0,19.7406,19.8777,19.7308,19.8777,25600.0
2010-01-04 10:30:00,20.3,20.32,20.23,20.23,16800.0,19.8777,19.8973,19.8091,19.8091,16800.0
2010-01-04 11:00:00,20.23,20.31,20.21,20.29,21400.0,19.8091,19.8875,19.7896,19.8679,21400.0
2010-01-04 11:30:00,20.29,20.42,20.29,20.4,42100.0,19.8679,19.9952,19.8679,19.9756,42100.0
2010-01-04 12:00:00,20.4,20.6,20.4,20.53,76900.0,19.9756,20.1714,19.9756,20.1029,76900.0
2010-01-04 12:30:00,20.53,20.56,20.5,20.51,24700.0,20.1029,20.1323,20.0735,20.0833,24700.0
2010-01-04 13:00:00,20.5,20.54,20.5,20.51,18200.0,20.0735,20.1127,20.0735,20.0833,18200.0
2010-01-04 13:30:00,20.51,20.58,20.51,20.57,35100.0,20.0833,20.1519,20.0833,20.1421,35100.0
2010-01-04 14:00:00,20.58,20.58,20.5,20.51,18300.0,20.1519,20.1519,20.0735,20.0833,18300.0
2010-01-04 14:30:00,20.51,20.54,20.51,20.51,29500.0,20.0833,20.1127,20.0833,20.0833,29500.0
2010-01-04 15:00:00,20.52,20.61,20.5,20.61,61300.0,20.0931,20.1812,20.0735,20.1812,61300.0
2010-01-04 15:30:00,20.6,20.73,20.6,20.71,129000.0,20.1714,20.2987,20.1714,20.2792,129000.0
2010-01-05 09:30:00,20.75,21.1,20.74,20.74,50300.0,20.3183,20.661,20.3085,20.3085,50300.0
2010-01-05 10:00:00,20.73,21.08,20.67,21.05,51500.0,20.2987,20.6415,20.24,20.6121,51500.0
2010-01-05 10:30:00,21.04,21.06,20.81,20.81,39700.0,20.6023,20.6219,20.3771,20.3771,39700.0
2010-01-05 11:00:00,20.81,20.82,20.62,20.62,19900.0,20.3771,20.3869,20.191,20.191,19900.0
2010-01-05 11:30:00,20.61,20.93,20.59,20.93,31600.0,20.1812,20.4946,20.1616,20.4946,31600.0
2010-01-05 12:00:00,20.93,21.08,20.93,21.04,26100.0,20.4946,20.6415,20.4946,20.6023,26100.0
2010-01-05 12:30:00,21.04,21.18,20.99,21.17,52500.0,20.6023,20.7394,20.5533,20.7296,52500.0
2010-01-05 13:00:00,21.16,21.17,21.0,21.09,20300.0,20.7198,20.7296,20.5631,20.6512,20300.0
2010-01-05 13:30:00,21.08,21.09,21.02,21.04,14000.0,20.6415,20.6512,20.5827,20.6023,14000.0
2010-01-05 14:00:00,21.04,21.07,21.02,21.05,17000.0,20.6023,20.6317,20.5827,20.6121,17000.0
2010-01-05 14:30:00,21.05,21.07,21.01,21.05,41100.0,20.6121,20.6317,20.5729,20.6121,41100.0
2010-01-05 15:00:00,21.04,21.05,21.03,21.03,18200.0,20.6023,20.6121,20.5925,20.5925,18200.0
2010-01-05 15:30:00,21.04,21.16,21.03,21.13,87500.0,20.6023,20.7198,20.5925,20.6904,87500.0
2010-01-06 09:30:00,21.29,21.56,21.22,21.56,48200.0,20.8471,21.1115,20.7785,21.1115,48200.0
2010-01-06 10:00:00,21.58,21.94,21.58,21.87,98900.0,21.1311,21.4836,21.1311,21.415,98900.0
2010-01-06 10:30:00,21.88,21.88,21.73,21.8,47500.0,21.4248,21.4248,21.2779,21.3465,47500.0
2010-01-06 11:00:00,21.82,21.87,21.74,21.84,34500.0,21.3661,21.415,21.2877,21.3856,34500.0
2010-01-06 11:30:00,21.84,21.84,21.73,21.74,22900.0,21.3856,21.3856,21.2779,21.2877,22900.0
2010-01-06 12:00:00,21.74,21.75,21.66,21.67,27700.0,21.2877,21.2975,21.2094,21.2192,27700.0
2010-01-06 12:30:00,21.67,21.73,21.62,21.63,28500.0,21.2192,21.2779,21.1702,21.18,28500.0
2010-01-06 13:00:00,21.64,21.67,21.58,21.65,24100.0,21.1898,21.2192,21.1311,21.1996,24100.0
2010-01-06 13:30:00,21.65,21.66,21.55,21.55,27500.0,21.1996,21.2094,21.1017,21.1017,27500.0
2010-01-06 14:00:00,21.56,21.58,21.52,21.53,22000.0,21.1115,21.1311,21.0723,21.0821,22000.0
2010-01-06 14:30:00,21.53,21.56,21.52,21.55,23700.0,21.0821,21.1115,21.0723,21.1017,23700.0
2010-01-06 15:00:00,21.54,21.55,21.49,21.49,35400.0,21.0919,21.1017,21.0429,21.0429,35400.0
2010-01-06 15:30:00,21.49,21.5,21.38,21.48,36300.0,21.0429,21.0527,20.9352,21.0331,36300.0
2010-01-07 09:30:00,21.54,21.6,21.26,21.26,15400.0,21.0919,21.1506,20.8177,20.8177,15400.0
2010-01-07 10:00:00,21.27,21.43,21.27,21.42,13700.0,20.8275,20.9842,20.8275,20.9744,13700.0
2010-01-07 10:30:00,21.44,21.69,21.44,21.67,39800.0,20.994,21.2388,20.994,21.2192,39800.0
2010-01-07 11:00:00,21.67,21.67,21.51,21.6,38100.0,21.2192,21.2192,21.0625,21.1506,38100.0
2010-01-07 11:30:00,21.6,21.61,21.51,21.55,31000.0,21.1506,21.1604,21.0625,21.1017,31000.0
2010-01-07 12:00:00,21.55,21.56,21.52,21.54,9000.0,21.1017,21.1115,21.0723,21.0919,9000.0
2010-01-07 12:30:00,21.55,21.55,21.48,21.5,28800.0,21.1017,21.1017,21.0331,21.0527,28800.0
2010-01-07 13:00:00,21.51,21.52,21.43,21.45,48300.0,21.0625,21.0723,20.9842,21.0038,48300.0
2010-01-07 13:30:00,21.45,21.47,21.44,21.44,17700.0,21.0038,21.0233,20.994,20.994,17700.0
2010-01-07 14:00:00,21.45,21.46,21.43,21.45,29300.0,21.0038,21.0136,20.9842,21.0038,29300.0
2010-01-07 14:30:00,21.45,21.46,21.4,21.4,25200.0,21.0038,21.0136,20.9548,20.9548,25200.0
2010-01-07 15:00:00,21.4,21.45,21.34,21.44,48800.0,20.9548,21.0038,20.896,20.994,48800.0
2010-01-07 15:30:00,21.44,21.45,21.39,21.4,87100.0,20.994,21.0038,20.945,20.9548,87100.0
2010-01-08 09:30:00,21.35,21.39,21.15,21.37,35000.0,20.9058,20.945,20.71,20.9254,35000.0
2010-01-08 10:00:00,21.39,21.41,21.29,21.37,37000.0,20.945,20.9646,20.8471,20.9254,37000.0
2010-01-08 10:30:00,21.36,21.37,21.32,21.37,13900.0,20.9156,20.9254,20.8765,20.9254,13900.0
2010-01-08 11:00:00,21.38,21.4,21.37,21.37,26000.0,20.9352,20.9548,20.9254,20.9254,26000.0
2010-01-08 11:30:00,21.37,21.37,21.3,21.3,15600.0,20.9254,20.9254,20.8569,20.8569,15600.0
2010-01-08 12:00:00,21.31,21.35,21.29,21.34,10000.0,20.8667,20.9058,20.8471,20.896,10000.0
2010-01-08 12:30:00,21.33,21.33,21.26,21.32,16400.0,20.8863,20.8863,20.8177,20.8765,16400.0
2010-01-08 13:00:00,21.31,21.35,21.31,21.34,8100.0,20.8667,20.9058,20.8667,20.896,8100.0
2010-01-08 13:30:00,21.35,21.37,21.31,21.31,83500.0,20.9058,20.9254,20.8667,20.8667,83500.0
2010-01-08 14:00:00,21.31,21.32,21.27,21.29,28800.0,20.8667,20.8765,20.8275,20.8471,28800.0
2010-01-08 14:30:00,21.3,21.32,21.29,21.31,16100.0,20.8569,20.8765,20.8471,20.8667,16100.0
2010-01-08 15:00:00,21.31,21.32,21.3,21.32,30500.0,20.8667,20.8765,20.8569,20.8765,30500.0
2010-01-08 15:30:00,21.31,21.44,21.31,21.43,52400.0,20.8667,20.994,20.8667,20.9842,52400.0
2010-01-11 09:30:00,21.58,21.59,21.24,21.34,25300.0,21.1311,21.1408,20.7981,20.896,25300.0
2010-01-11 10:00:00,21.33,21.35,21.22,21.24,16900.0,20.8863,20.9058,20.7785,20.7981,16900.0
2010-01-11 10:30:00,21.25,21.33,21.25,21.32,9300.0,20.8079,20.8863,20.8079,20.8765,9300.0
2010-01-11 11:00:00,21.32,21.34,21.24,21.32,14600.0,20.8765,20.896,20.7981,20.8765,14600.0
2010-01-11 11:30:00,21.3,21.41,21.3,21.36,66900.0,20.8569,20.9646,20.8569,20.9156,66900.0
2010-01-11 12:00:00,21.38,21.49,21.33,21.45,35000.0,20.9352,21.0429,20.8863,21.0038,35000.0
2010-01-11 12:30:00,21.45,21.45,21.29,21.33,9600.0,21.0038,21.0038,20.8471,20.8863,9600.0
2010-01-11 13:00:00,21.33,21.36,21.32,21.34,3300.0,20.8863,20.9156,20.8765,20.896,3300.0
2010-01-11 13:30:00,21.34,21.38,21.32,21.34,9200.0,20.896,20.9352,20.8765,20.896,9200.0
2010-01-11 14:00:00,21.34,21.36,21.33,21.36,4800.0,20.896,20.9156,20.8863,20.9156,4800.0
2010-01-11 14:30:00,21.35,21.35,21.23,21.25,14800.0,20.9058,20.9058,20.7883,20.8079,14800.0
2010-01-11 15:00:00,21.25,21.3,21.24,21.29,16000.0,20.8079,20.8569,20.7981,20.8471,16000.0
2010-01-11 15:30:00,21.3,21.5,21.27,21.47,67900.0,20.8569,21.0527,20.8275,21.0233,67900.0
2010-01-12 09:30:00,21.31,21.43,21.0,21.04,43900.0,20.8667,20.9842,20.5631,20.6023,43900.0
2010-01-12 10:00:00,21.05,21.12,21.02,21.09,48300.0,20.6121,20.6806,20.5827,20.6512,48300.0
2010-01-12 10:30:00,21.1,21.1,21.03,21.03,21100.0,20.661,20.661,20.5925,20.5925,21100.0
2010-01-12 11:00:00,21.02,21.02,20.91,20.94,16000.0,20.5827,20.5827,20.475,20.5044,16000.0
2010-01-12 11:30:00,20.94,20.94,20.79,20.81,24400.0,20.5044,20.5044,20.3575,20.3771,24400.0
2010-01-12 12:00:00,20.82,20.83,20.75,20.77,14700.0,20.3869,20.3967,20.3183,20.3379,14700.0
2010-01-12 12:30:00,20.78,20.78,20.71,20.76,21100.0,20.3477,20.3477,20.2792,20.3281,21100.0
2010-01-12 13:00:00,20.75,20.79,20.72,20.76,34500.0,20.3183,20.3575,20.2889,20.3281,34500.0
2010-01-12 13:30:00,20.77,20.79,20.75,20.76,11200.0,20.3379,20.3575,20.3183,20.3281,11200.0
2010-01-12 14:00:00,20.78,20.9,20.77,20.85,19800.0,20.3477,20.4652,20.3379,20.4162,19800.0
2010-01-12 14:30:00,20.87,20.87,20.8,20.85,9200.0,20.4358,20.4358,20.3673,20.4162,9200.0
2010-01-12 15:00:00,20.84,20.85,20.83,20.85,21200.0,20.4064,20.4162,20.3967,20.4162,21200.0
2010-01-12 15:30:00,20.84,20.86,20.81,20.84,66500.0,20.4064,20.426,20.3771,20.4064,66500.0
2010-01-13 09:30:00,21.04,21.1,20.86,20.87,35300.0,20.6023,20.661,20.426,20.4358,35300.0
2010-01-13 10:00:00,20.86,20.87,20.55,20.74,22100.0,20.426,20.4358,20.1225,20.3085,22100.0
2010-01-13 10:30:00,20.73,20.92,20.73,20.77,13200.0,20.2987,20.4848,20.2987,20.3379,13200.0
2010-01-13 11:00:00,20.78,20.86,20.72,20.84,16300.0,20.3477,20.426,20.2889,20.4064,16300.0
2010-01-13 11:30:00,20.83,20.9,20.79,20.85,9800.0,20.3967,20.4652,20.3575,20.4162,9800.0
2010-01-13 12:00:00,20.86,20.94,20.85,20.94,10500.0,20.426,20.5044,20.4162,20.5044,10500.0
2010-01-13 12:30:00,20.93,21.0,20.85,20.86,23300.0,20.4946,20.5631,20.4162,20.426,23300.0
2010-01-13 13:00:00,20.85,20.93,20.85,20.9,9400.0,20.4162,20.4946,20.4162,20.4652,9400.0
2010-01-13 13:30:00,20.9,20.96,20.86,20.89,7700.0,20.4652,20.524,20.426,20.4554,7700.0
2010-01-13 14:00:00,20.88,20.96,20.87,20.92,14300.0,20.4456,20.524,20.4358,20.4848,14300.0
2010-01-13 14:30:00,20.9,20.92,20.89,20.91,22800.0,20.4652,20.4848,20.4554,20.475,22800.0
2010-01-13 15:00:00,20.9,20.91,20.87,20.89,21100.0,20.4652,20.475,20.4358,20.4554,21100.0
2010-01-13 15:30:00,20.89,21.0,20.87,20.98,52500.0,20.4554,20.5631,20.4358,20.5435,52500.0
2010-01-14 09:30:00,20.88,20.97,20.61,20.95,28300.0,20.4456,20.5337,20.1812,20.5142,28300.0
2010-01-14 10:00:00,20.95,21.08,20.93,20.99,28000.0,20.5142,20.6415,20.4946,20.5533,28000.0
2010-01-14 10:30:00,20.98,21.01,20.89,20.9,29200.0,20.5435,20.5729,20.4554,20.4652,29200.0
2010-01-14 11:00:00,20.9,20.92,20.83,20.85,8300.0,20.4652,20.4848,20.3967,20.4162,8300.0
2010-01-14 11:30:00,20.84,20.97,20.83,20.95,8800.0,20.4064,20.5337,20.3967,20.5142,8800.0
2010-01-14 12:00:00,20.95,20.96,20.91,20.93,6000.0,20.5142,20.524,20.475,20.4946,6000.0
2010-01-14 12:30:00,20.94,20.97,20.88,20.89,7600.0,20.5044,20.5337,20.4456,20.4554,7600.0
2010-01-14 13:00:00,20.89,20.93,20.81,20.81,9700.0,20.4554,20.4946,20.3771,20.3771,9700.0
2010-01-14 13:30:00,20.81,20.91,20.8,20.91,18700.0,20.3771,20.475,20.3673,20.475,18700.0
2010-01-14 14:00:00,20.91,21.0,20.89,21.0,15200.0,20.475,20.5631,20.4554,20.5631,15200.0
2010-01-14 14:30:00,21.0,21.0,20.96,21.0,13100.0,20.5631,20.5631,20.524,20.5631,13100.0
2010-01-14 15:00:00,20.99,21.0,20.95,20.97,18400.0,20.5533,20.5631,20.5142,20.5337,18400.0
2010-01-14 15:30:00,20.98,21.0,20.94,20.94,78200.0,20.5435,20.5631,20.5044,20.5044,78200.0
2010-01-15 09:30:00,21.07,21.07,20.66,20.72,25900.0,20.6317,20.6317,20.2302,20.2889,25900.0
2010-01-15 10:00:00,20.72,20.82,20.48,20.79,35300.0,20.2889,20.3869,20.0539,20.3575,35300.0
2010-01-15 10:30:00,20.79,20.79,20.65,20.67,14500.0,20.3575,20.3575,20.2204,20.24,14500.0
2010-01-15 11:00:00,20.67,20.7,20.61,20.62,14000.0,20.24,20.2694,20.1812,20.191,14000.0
2010-01-15 11:30:00,20.64,20.68,20.6,20.61,19800.0,20.2106,20.2498,20.1714,20.1812,19800.0
2010-01-15 12:00:00,20.61,20.63,20.6,20.6,5700.0,20.1812,20.2008,20.1714,20.1714,5700.0
2010-01-15 12:30:00,20.6,20.68,20.6,20.66,6200.0,20.1714,20.2498,20.1714,20.2302,6200.0
2010-01-15 13:00:00,20.66,20.69,20.61,20.63,9000.0,20.2302,20.2596,20.1812,20.2008,9000.0
2010-01-15 13:30:00,20.61,20.64,20.57,20.6,11000.0,20.1812,20.2106,20.1421,20.1714,11000.0
2010-01-15 14:00:00,20.59,20.61,20.56,20.57,10200.0,20.1616,20.1812,20.1323,20.1421,10200.0
2010-01-15 14:30:00,20.57,20.7,20.56,20.7,19600.0,20.1421,20.2694,20.1323,20.2694,19600.0
2010-01-15 15:00:00,20.7,20.79,20.7,20.79,29400.0,20.2694,20.3575,20.2694,20.3575,29400.0
2010-01-15 15:30:00,20.79,20.84,20.74,20.8,81000.0,20.3575,20.4064,20.3085,20.3673,81000.0
2010-01-19 09:30:00,20.88,20.94,20.78,20.84,37100.0,20.4456,20.5044,20.3477,20.4064,37100.0
2010-01-19 10:00:00,20.84,20.98,20.82,20.98,25600.0,20.4064,20.5435,20.3869,20.5435,25600.0
2010-01-19 10:30:00,20.98,21.0,20.91,20.92,20600.0,20.5435,20.5631,20.475,20.4848,20600.0
2010-01-19 11:00:00,20.92,20.95,20.9,20.93,14300.0,20.4848,20.5142,20.4652,20.4946,14300.0
2010-01-19 11:30:00,20.93,20.95,20.79,20.79,13400.0,20.4946,20.5142,20.3575,20.3575,13400.0
2010-01-19 12:00:00,20.78,20.9,20.77,20.9,15600.0,20.3477,20.4652,20.3379,20.4652,15600.0
2010-01-19 12:30:00,20.9,20.9,20.86,20.9,11600.0,20.4652,20.4652,20.426,20.4652,11600.0
2010-01-19 13:00:00,20.88,20.9,20.87,20.88,10200.0,20.4456,20.4652,20.4358,20.4456,10200.0
2010-01-19 13:30:00,20.88,20.9,20.86,20.9,20800.0,20.4456,20.4652,20.426,20.4652,20800.0
2010-01-19 14:00:00,20.9,20.96,20.89,20.95,41600.0,20.4652,20.524,20.4554,20.5142,41600.0
2010-01-19 14:30:00,20.95,20.96,20.92,20.92,11300.0,20.5142,20.524,20.4848,20.4848,11300.0
2010-01-19 15:00:00,20.92,21.0,20.92,20.98,25300.0,20.4848,20.5631,20.4848,20.5435,25300.0
2010-01-19 15:30:00,20.97,21.0,20.93,20.98,46700.0,20.5337,20.5631,20.4946,20.5435,46700.0
2010-01-20 09:30:00,20.72,20.83,20.52,20.77,76200.0,20.2889,20.3967,20.0931,20.3379,76200.0
2010-01-20 10:00:00,20.77,20.83,20.6,20.68,32500.0,20.3379,20.3967,20.1714,20.2498,32500.0
2010-01-20 10:30:00,20.66,20.67,20.6,20.63,20400.0,20.2302,20.24,20.1714,20.2008,20400.0
2010-01-20 11:00:00,20.63,20.67,20.56,20.65,34400.0,20.2008,20.24,20.1323,20.2204,34400.0
2010-01-20 11:30:00,20.67,20.67,20.62,20.63,20300.0,20.24,20.24,20.191,20.2008,20300.0
2010-01-20 12:00:00,20.63,20.69,20.61,20.67,27100.0,20.2008,20.2596,20.1812,20.24,27100.0
2010-01-20 12:30:00,20.67,20.74,20.62,20.64,61600.0,20.24,20.3085,20.191,20.2106,61600.0
2010-01-20 13:00:00,20.66,20.66,20.6,20.6,20900.0,20.2302,20.2302,20.1714,20.1714,20900.0
2010-01-20 13:30:00,20.61,20.69,20.6,20.67,12100.0,20.1812,20.2596,20.1714,20.24,12100.0
2010-01-20 14:00:00,20.67,20.68,20.6,20.6,11100.0,20.24,20.2498,20.1714,20.1714,11100.0
2010-01-20 14:30:00,20.61,20.75,20.58,20.7,30400.0,20.1812,20.3183,20.1519,20.2694,30400.0
2010-01-20 15:00:00,20.71,20.73,20.66,20.68,19200.0,20.2792,20.2987,20.2302,20.2498,19200.0
2010-01-20 15:30:00,20.69,20.72,20.63,20.67,50400.0,20.2596,20.2889,20.2008,20.24,50400.0
2010-01-21 09:30:00,20.63,20.75,20.35,20.5,48900.0,20.2008,20.3183,19.9266,20.0735,48900.0
2010-01-21 10:00:00,20.49,20.52,20.05,20.05,39900.0,20.0637,20.0931,19.6329,19.6329,39900.0
2010-01-21 10:30:00,20.04,20.22,20.0,20.22,45300.0,19.6231,19.7993,19.5839,19.7993,45300.0
2010-01-21 11:00:00,20.22,20.25,20.14,20.19,70000.0,19.7993,19.8287,19.721,19.77,70000.0
2010-01-21 11:30:00,20.19,20.19,19.93,19.94,23700.0,19.77,19.77,19.5154,19.5252,23700.0
2010-01-21 12:00:00,19.94,20.09,19.93,20.09,35200.0,19.5252,19.6721,19.5154,19.6721,35200.0
2010-01-21 12:30:00,20.09,20.19,20.07,20.09,23100.0,19.6721,19.77,19.6525,19.6721,23100.0
2010-01-21 13:00:00,20.13,20.13,20.01,20.02,16100.0,19.7112,19.7112,19.5937,19.6035,16100.0
2010-01-21 13:30:00,20.02,20.12,20.01,20.11,26600.0,19.6035,19.7014,19.5937,19.6916,26600.0
2010-01-21 14:00:00,20.12,20.16,20.03,20.16,31700.0,19.7014,19.7406,19.6133,19.7406,31700.0
2010-01-21 14:30:00,20.17,20.23,20.14,20.16,34900.0,19.7504,19.8091,19.721,19.7406,34900.0
2010-01-21 15:00:00,20.14,20.19,20.08,20.11,30600.0,19.721,19.77,19.6623,19.6916,30600.0
2010-01-21 15:30:00,20.11,20.23,20.05,20.22,82300.0,19.6916,19.8091,19.6329,19.7993,82300.0
2010-01-22 09:30:00,20.1,20.35,20.03,20.24,32600.0,19.6818,19.9266,19.6133,19.8189,32600.0
2010-01-22 10:00:00,20.24,20.24,20.0,20.21,26400.0,19.8189,19.8189,19.5839,19.7896,26400.0
2010-01-22 10:30:00,20.24,20.38,20.22,20.33,20500.0,19.8189,19.956,19.7993,19.9071,20500.0
2010-01-22 11:00:00,20.37,20.45,20.28,20.45,17000.0,19.9462,20.0246,19.8581,20.0246,17000.0
2010-01-22 11:30:00,20.44,20.44,20.23,20.25,14300.0,20.0148,20.0148,19.8091,19.8287,14300.0
2010-01-22 12:00:00,20.26,20.41,20.24,20.41,15100.0,19.8385,19.9854,19.8189,19.9854,15100.0
2010-01-22 12:30:00,20.39,20.43,20.38,20.41,22100.0,19.9658,20.005,19.956,19.9854,22100.0
2010-01-22 13:00:00,20.41,20.41,20.34,20.37,18500.0,19.9854,19.9854,19.9169,19.9462,18500.0
2010-01-22 13:30:00,20.38,20.38,20.27,20.33,18800.0,19.956,19.956,19.8483,19.9071,18800.0
2010-01-22 14:00:00,20.32,20.38,20.31,20.35,29700.0,19.8973,19.956,19.8875,19.9266,29700.0
2010-01-22 14:30:00,20.32,20.36,20.24,20.29,46600.0,19.8973,19.9364,19.8189,19.8679,46600.0
2010-01-22 15:00:00,20.27,20.32,20.22,20.28,98900.0,19.8483,19.8973,19.7993,19.8581,98900.0
2010-01-22 15:30:00,20.29,20.33,20.22,20.3,171200.0,19.8679,19.9071,19.7993,19.8777,171200.0
2010-01-25 09:30:00,20.54,20.58,20.36,20.36,21300.0,20.1127,20.1519,19.9364,19.9364,21300.0
2010-01-25 10:00:00,20.35,20.48,20.2,20.43,30300.0,19.9266,20.0539,19.7798,20.005,30300.0
2010-01-25 10:30:00,20.43,20.58,20.37,20.51,78500.0,20.005,20.1519,19.9462,20.0833,78500.0
2010-01-25 11:00:00,20.49,20.51,20.3,20.3,54400.0,20.0637,20.0833,19.8777,19.8777,54400.0
2010-01-25 11:30:00,20.3,20.41,20.28,20.31,48100.0,19.8777,19.9854,19.8581,19.8875,48100.0
2010-01-25 12:00:00,20.3,20.41,20.3,20.35,20600.0,19.8777,19.9854,19.8777,19.9266,20600.0
2010-01-25 12:30:00,20.36,20.4,20.35,20.35,7900.0,19.9364,19.9756,19.9266,19.9266,7900.0
2010-01-25 13:00:00,20.35,20.4,20.35,20.35,8700.0,19.9266,19.9756,19.9266,19.9266,8700.0
2010-01-25 13:30:00,20.35,20.37,20.33,20.35,12200.0,19.9266,19.9462,19.9071,19.9266,12200.0
2010-01-25 14:00:00,20.34,20.36,20.34,20.35,6900.0,19.9169,19.9364,19.9169,19.9266,6900.0
2010-01-25 14:30:00,20.35,20.38,20.35,20.36,9200.0,19.9266,19.956,19.9266,19.9364,9200.0
2010-01-25 15:00:00,20.38,20.39,20.35,20.36,12600.0,19.956,19.9658,19.9266,19.9364,12600.0
2010-01-25 15:30:00,20.35,20.41,20.35,20.41,67100.0,19.9266,19.9854,19.9266,19.9854,67100.0
2010-01-26 09:30:00,20.4,20.4,20.1,20.24,24100.0,19.9756,19.9756,19.6818,19.8189,24100.0
2010-01-26 10:00:00,20.26,20.51,20.23,20.43,38100.0,19.8385,20.0833,19.8091,20.005,38100.0
2010-01-26 10:30:00,20.42,20.46,20.32,20.46,18800.0,19.9952,20.0344,19.8973,20.0344,18800.0
2010-01-26 11:00:00,20.46,20.47,20.38,20.41,20400.0,20.0344,20.0441,19.956,19.9854,20400.0
2010-01-26 11:30:00,20.42,20.47,20.4,20.4,19000.0,19.9952,20.0441,19.9756,19.9756,19000.0
2010-01-26 12:00:00,20.41,20.5,20.4,20.5,27100.0,19.9854,20.0735,19.9756,20.0735,27100.0
2010-01-26 12:30:00,20.48,20.59,20.47,20.59,19400.0,20.0539,20.1616,20.0441,20.1616,19400.0
2010-01-26 13:00:00,20.58,20.59,20.54,20.55,14700.0,20.1519,20.1616,20.1127,20.1225,14700.0
2010-01-26 13:30:00,20.55,20.71,20.55,20.71,17200.0,20.1225,20.2792,20.1225,20.2792,17200.0
2010-01-26 14:00:00,20.7,20.73,20.58,20.58,17300.0,20.2694,20.2987,20.1519,20.1519,17300.0
2010-01-26 14:30:00,20.58,20.66,20.55,20.63,20500.0,20.1519,20.2302,20.1225,20.2008,20500.0
2010-01-26 15:00:00,20.63,20.64,20.54,20.57,30500.0,20.2008,20.2106,20.1127,20.1421,30500.0
2010-01-26 15:30:00,20.57,20.64,20.53,20.62,93500.0,20.1421,20.2106,20.1029,20.191,93500.0
2010-01-27 09:30:00,20.74,21.32,20.73,21.22,96800.0,20.3085,20.8765,20.2987,20.7785,96800.0
2010-01-27 10:00:00,21.2,21.26,21.01,21.03,172200.0,20.759,20.8177,20.5729,20.5925,172200.0
2010-01-27 10:30:00,21.02,21.03,20.93,21.03,115900.0,20.5827,20.5925,20.4946,20.5925,115900.0
2010-01-27 11:00:00,21.02,21.11,21.0,21.11,101900.0,20.5827,20.6708,20.5631,20.6708,101900.0
2010-01-27 11:30:00,21.1,21.16,21.09,21.15,74100.0,20.661,20.7198,20.6512,20.71,74100.0
2010-01-27 12:00:00,21.15,21.15,21.07,21.13,128400.0,20.71,20.71,20.6317,20.6904,128400.0
2010-01-27 12:30:00,21.13,21.16,21.08,21.12,61400.0,20.6904,20.7198,20.6415,20.6806,61400.0
2010-01-27 13:00:00,21.11,21.12,21.04,21.05,44900.0,20.6708,20.6806,20.6023,20.6121,44900.0
2010-01-27 13:30:00,21.04,21.07,20.98,21.05,108200.0,20.6023,20.6317,20.5435,20.6121,108200.0
2010-01-27 14:00:00,21.04,21.08,21.03,21.06,147700.0,20.6023,20.6415,20.5925,20.6219,147700.0
2010-01-27 14:30:00,21.03,21.27,21.03,21.27,137900.0,20.5925,20.8275,20.5925,20.8275,137900.0
2010-01-27 15:00:00,21.28,21.47,21.25,21.47,158800.0,20.8373,21.0233,20.8079,21.0233,158800.0
2010-01-27 15:30:00,21.47,21.63,21.47,21.61,171900.0,21.0233,21.18,21.0233,21.1604,171900.0
2010-01-28 09:30:00,21.7,22.06,21.7,22.06,168800.0,21.2486,21.6011,21.2486,21.6011,168800.0
2010-01-28 10:00:00,22.05,22.05,21.9,22.0,167000.0,21.5913,21.5913,21.4444,21.5423,167000.0
2010-01-28 10:30:00,22.0,22.1,21.99,22.08,203600.0,21.5423,21.6402,21.5325,21.6207,203600.0
2010-01-28 11:00:00,22.08,22.08,21.9,21.9,254000.0,21.6207,21.6207,21.4444,21.4444,254000.0
2010-01-28 11:30:00,21.9,21.91,21.42,21.43,222500.0,21.4444,21.4542,20.9744,20.9842,222500.0
2010-01-28 12:00:00,21.4,21.48,21.34,21.44,73400.0,20.9548,21.0331,20.896,20.994,73400.0
2010-01-28 12:30:00,21.45,21.55,21.3,21.55,82700.0,21.0038,21.1017,20.8569,21.1017,82700.0
2010-01-28 13:00:00,21.54,21.66,21.54,21.66,38000.0,21.0919,21.2094,21.0919,21.2094,38000.0
2010-01-28 13:30:00,21.63,21.87,21.63,21.75,80200.0,21.18,21.415,21.18,21.2975,80200.0
2010-01-28 14:00:00,21.75,21.79,21.57,21.61,73100.0,21.2975,21.3367,21.1213,21.1604,73100.0
2010-01-28 14:30:00,21.6,21.76,21.54,21.76,42400.0,21.1506,21.3073,21.0919,21.3073,42400.0
2010-01-28 15:00:00,21.75,21.91,21.7,21.89,48800.0,21.2975,21.4542,21.2486,21.4346,48800.0
2010-01-28 15:30:00,21.89,22.02,21.86,21.86,188500.0,21.4346,21.5619,21.4052,21.4052,188500.0
2010-01-29 09:30:00,21.95,22.03,21.75,21.93,84400.0,21.4934,21.5717,21.2975,21.4738,84400.0
2010-01-29 10:00:00,21.91,21.92,21.71,21.74,61500.0,21.4542,21.464,21.2583,21.2877,61500.0
2010-01-29 10:30:00,21.74,21.8,21.73,21.77,106000.0,21.2877,21.3465,21.2779,21.3171,106000.0
2010-01-29 11:00:00,21.75,21.83,21.75,21.8,132800.0,21.2975,21.3759,21.2975,21.3465,132800.0
2010-01-29 11:30:00,21.8,21.83,21.79,21.79,78600.0,21.3465,21.3759,21.3367,21.3367,78600.0
2010-01-29 12:00:00,21.8,21.84,21.79,21.83,47800.0,21.3465,21.3856,21.3367,21.3759,47800.0
2010-01-29 12:30:00,21.83,21.85,21.79,21.83,54500.0,21.3759,21.3954,21.3367,21.3759,54500.0
2010-01-29 13:00:00,21.83,21.89,21.81,21.82,22700.0,21.3759,21.4346,21.3563,21.3661,22700.0
2010-01-29 13:30:00,21.81,21.85,21.79,21.8,66900.0,21.3563,21.3954,21.3367,21.3465,66900.0
2010-01-29 14:00:00,21.8,21.83,21.69,21.7,73000.0,21.3465,21.3759,21.2388,21.2486,73000.0
2010-01-29 14:30:00,21.69,21.7,21.47,21.54,47000.0,21.2388,21.2486,21.0233,21.0919,47000.0
2010-01-29 15:00:00,21.54,21.55,21.47,21.5,129000.0,21.0919,21.1017,21.0233,21.0527,129000.0
2010-01-29 15:30:00,21.5,21.59,21.47,21.48,153300.0,21.0527,21.1408,21.0233,21.0331,153300.0
2010-02-01 09:30:00,21.6,21.61,20.66,20.89,198900.0,21.1506,21.1604,20.2302,20.4554,198900.0
2010-02-01 10:00:00,20.9,21.3,20.89,21.15,194900.0,20.4652,20.8569,20.4554,20.71,194900.0
2010-02-01 10:30:00,21.15,21.2,21.15,21.15,66500.0,20.71,20.759,20.71,20.71,66500.0
2010-02-01 11:00:00,21.15,21.28,21.15,21.26,81700.0,20.71,20.8373,20.71,20.8177,81700.0
2010-02-01 11:30:00,21.26,21.3,21.23,21.25,44100.0,20.8177,20.8569,20.7883,20.8079,44100.0
2010-02-01 12:00:00,21.26,21.27,21.23,21.25,36500.0,20.8177,20.8275,20.7883,20.8079,36500.0
2010-02-01 12:30:00,21.25,21.28,21.24,21.25,30000.0,20.8079,20.8373,20.7981,20.8079,30000.0
2010-02-01 13:00:00,21.24,21.42,21.24,21.42,42200.0,20.7981,20.9744,20.7981,20.9744,42200.0
2010-02-01 13:30:00,21.42,21.46,21.41,21.45,64400.0,20.9744,21.0136,20.9646,21.0038,64400.0
2010-02-01 14:00:00,21.46,21.53,21.44,21.52,54600.0,21.0136,21.0821,20.994,21.0723,54600.0
2010-02-01 14:30:00,21.53,21.57,21.48,21.48,53400.0,21.0821,21.1213,21.0331,21.0331,53400.0
2010-02-01 15:00:00,21.48,21.5,21.43,21.48,55800.0,21.0331,21.0527,20.9842,21.0331,55800.0
2010-02-01 15:30:00,21.47,21.51,21.45,21.49,169000.0,21.0233,21.0625,21.0038,21.0429,169000.0
2010-02-02 09:30:00,21.43,21.69,21.43,21.61,27400.0,20.9842,21.2388,20.9842,21.1604,27400.0
2010-02-02 10:00:00,21.63,21.73,21.57,21.7,50900.0,21.18,21.2779,21.1213,21.2486,50900.0
2010-02-02 10:30:00,21.71,21.87,21.71,21.87,43000.0,21.2583,21.415,21.2583,21.415,43000.0
2010-02-02 11:00:00,21.87,21.88,21.75,21.83,55300.0,21.415,21.4248,21.2975,21.3759,55300.0
2010-02-02 11:30:00,21.83,21.86,21.76,21.78,47500.0,21.3759,21.4052,21.3073,21.3269,47500.0
2010-02-02 12:00:00,21.79,21.83,21.73,21.81,50800.0,21.3367,21.3759,21.2779,21.3563,50800.0
2010-02-02 12:30:00,21.8,21.82,21.79,21.81,22200.0,21.3465,21.3661,21.3367,21.3563,22200.0
2010-02-02 13:00:00,21.81,21.93,21.8,21.91,79300.0,21.3563,21.4738,21.3465,21.4542,79300.0
2010-02-02 13:30:00,21.91,21.99,21.91,21.97,31700.0,21.4542,21.5325,21.4542,21.5129,31700.0
2010-02-02 14:00:00,21.98,22.05,21.97,22.04,57200.0,21.5227,21.5913,21.5129,21.5815,57200.0
2010-02-02 14:30:00,22.04,22.12,22.03,22.07,34500.0,21.5815,21.6598,21.5717,21.6109,34500.0
2010-02-02 15:00:00,22.07,22.18,21.97,22.09,103500.0,21.6109,21.7186,21.5129,21.6304,103500.0
2010-02-02 15:30:00,22.08,22.09,21.99,22.02,121800.0,21.6207,21.6304,21.5325,21.5619,121800.0
2010-02-03 09:30:00,21.94,22.51,21.94,22.49,80100.0,21.4836,22.0417,21.4836,22.0221,80100.0
2010-02-03 10:00:00,22.48,22.86,22.42,22.43,128500.0,22.0123,22.3844,21.9536,21.9634,128500.0
2010-02-03 10:30:00,22.42,22.98,22.36,22.98,116700.0,21.9536,22.5019,21.8948,22.5019,116700.0
2010-02-03 11:00:00,22.98,23.07,22.72,22.8,141700.0,22.5019,22.5901,22.2473,22.3257,141700.0
2010-02-03 11:30:00,22.8,22.89,22.48,22.5,87600.0,22.3257,22.4138,22.0123,22.0319,87600.0
2010-02-03 12:00:00,22.5,22.54,22.23,22.3,133700.0,22.0319,22.0711,21.7675,21.8361,133700.0
2010-02-03 12:30:00,22.3,22.44,22.28,22.35,149800.0,21.8361,21.9732,21.8165,21.885,149800.0
2010-02-03 13:00:00,22.34,22.41,22.28,22.29,56500.0,21.8752,21.9438,21.8165,21.8263,56500.0
2010-02-03 13:30:00,22.3,22.32,22.04,22.13,136000.0,21.8361,21.8557,21.5815,21.6696,136000.0
2010-02-03 14:00:00,22.15,22.27,22.15,22.2,82500.0,21.6892,21.8067,21.6892,21.7382,82500.0
2010-02-03 14:30:00,22.21,22.56,22.16,22.46,147200.0,21.7479,22.0907,21.699,21.9927,147200.0
2010-02-03 15:00:00,22.46,22.5,22.23,22.3,81200.0,21.9927,22.0319,21.7675,21.8361,81200.0
2010-02-03 15:30:00,22.3,22.5,22.28,22.42,153600.0,21.8361,22.0319,21.8165,21.9536,153600.0
2010-02-04 09:30:00,19.3,19.75,18.03,18.72,2108400.0,18.8985,19.3391,17.6549,18.3306,2108400.0
2010-02-04 10:00:00,18.72,19.35,18.71,18.88,1103400.0,18.3306,18.9474,18.3208,18.4872,1103400.0
2010-02-04 10:30:00,18.88,18.93,18.7,18.78,404200.0,18.4872,18.5362,18.311,18.3893,404200.0
2010-02-04 11:00:00,18.79,18.94,18.76,18.92,88800.0,18.3991,18.546,18.3697,18.5264,88800.0
2010-02-04 11:30:00,18.92,18.99,18.8,18.85,534100.0,18.5264,18.5949,18.4089,18.4578,534100.0
2010-02-04 12:00:00,18.85,18.85,18.52,18.52,401800.0,18.4578,18.4578,18.1347,18.1347,401800.0
2010-02-04 12:30:00,18.52,18.68,18.5,18.54,310100.0,18.1347,18.2914,18.1151,18.1543,310100.0
2010-02-04 13:00:00,18.54,18.77,18.5,18.74,149300.0,18.1543,18.3795,18.1151,18.3501,149300.0
2010-02-04 13:30:00,18.73,18.77,18.61,18.62,314100.0,18.3403,18.3795,18.2228,18.2326,314100.0
2010-02-04 14:00:00,18.63,18.67,18.5,18.54,267100.0,18.2424,18.2816,18.1151,18.1543,267100.0
2010-02-04 14:30:00,18.55,18.63,18.41,18.5,512300.0,18.1641,18.2424,18.027,18.1151,512300.0
2010-02-04 15:00:00,18.5,18.51,18.44,18.46,424500.0,18.1151,18.1249,18.0564,18.076,424500.0
2010-02-04 15:30:00,18.47,18.52,18.44,18.45,514200.0,18.0858,18.1347,18.0564,18.0662,514200.0
2010-02-05 09:30:00,18.32,18.45,17.35,17.45,999100.0,17.9389,18.0662,16.9891,17.087,999100.0
2010-02-05 10:00:00,17.45,17.6,17.32,17.48,375800.0,17.087,17.2339,16.9597,17.1163,375800.0
2010-02-05 10:30:00,17.48,17.57,17.43,17.48,257900.0,17.1163,17.2045,17.0674,17.1163,257900.0
2010-02-05 11:00:00,17.48,17.65,17.44,17.45,326100.0,17.1163,17.2828,17.0772,17.087,326100.0
2010-02-05 11:30:00,17.46,17.52,17.44,17.47,155400.0,17.0968,17.1555,17.0772,17.1066,155400.0
2010-02-05 12:00:00,17.48,17.49,17.36,17.39,231100.0,17.1163,17.1261,16.9988,17.0282,231100.0
2010-02-05 12:30:00,17.38,17.38,16.79,16.96,441400.0,17.0184,17.0184,16.4407,16.6072,441400.0
2010-02-05 13:00:00,16.97,17.0,16.73,16.78,193700.0,16.617,16.6463,16.382,16.4309,193700.0
2010-02-05 13:30:00,16.8,16.82,16.47,16.59,467000.0,16.4505,16.4701,16.1274,16.2449,467000.0
2010-02-05 14:00:00,16.59,17.05,16.58,17.0,542600.0,16.2449,16.6953,16.2351,16.6463,542600.0
2010-02-05 14:30:00,17.0,17.13,16.96,17.07,285100.0,16.6463,16.7736,16.6072,16.7149,285100.0
2010-02-05 15:00:00,17.08,17.24,16.97,17.03,335800.0,16.7247,16.8813,16.617,16.6757,335800.0
2010-02-05 15:30:00,17.03,17.13,17.01,17.03,455700.0,16.6757,16.7736,16.6561,16.6757,455700.0
2010-02-08 09:30:00,17.02,17.03,16.7,16.92,202400.0,16.6659,16.6757,16.3526,16.568,202400.0
2010-02-08 10:00:00,16.94,17.1,16.65,16.69,183700.0,16.5876,16.7443,16.3036,16.3428,183700.0
2010-02-08 10:30:00,16.69,16.77,16.59,16.6,88200.0,16.3428,16.4211,16.2449,16.2547,88200.0
2010-02-08 11:00:00,16.61,16.91,16.6,16.77,169900.0,16.2644,16.5582,16.2547,16.4211,169900.0
2010-02-08 11:30:00,16.76,16.87,16.52,16.54,283300.0,16.4113,16.519,16.1763,16.1959,283300.0
2010-02-08 12:00:00,16.54,16.55,16.24,16.27,350500.0,16.1959,16.2057,15.9021,15.9315,350500.0
2010-02-08 12:30:00,16.27,16.37,16.23,16.27,237800.0,15.9315,16.0294,15.8924,15.9315,237800.0
2010-02-08 13:00:00,16.28,16.4,16.28,16.35,278500.0,15.9413,16.0588,15.9413,16.0099,278500.0
2010-02-08 13:30:00,16.35,16.36,16.31,16.34,237600.0,16.0099,16.0196,15.9707,16.0001,237600.0
2010-02-08 14:00:00,16.34,16.36,16.32,16.35,344300.0,16.0001,16.0196,15.9805,16.0099,344300.0
2010-02-08 14:30:00,16.35,16.5,16.34,16.49,348900.0,16.0099,16.1567,16.0001,16.1469,348900.0
2010-02-08 15:00:00,16.49,16.56,16.46,16.49,355100.0,16.1469,16.2155,16.1176,16.1469,355100.0
2010-02-08 15:30:00,16.5,16.56,16.44,16.49,553700.0,16.1567,16.2155,16.098,16.1469,553700.0
2010-02-09 09:30:00,16.55,16.74,16.3,16.7,99700.0,16.2057,16.3917,15.9609,16.3526,99700.0
2010-02-09 10:00:00,16.68,16.97,16.67,16.84,976700.0,16.333,16.617,16.3232,16.4897,976700.0
2010-02-09 10:30:00,16.85,16.91,16.77,16.81,247100.0,16.4995,16.5582,16.4211,16.4603,247100.0
2010-02-09 11:00:00,16.8,16.85,16.73,16.78,312800.0,16.4505,16.4995,16.382,16.4309,312800.0
2010-02-09 11:30:00,16.79,16.95,16.76,16.8,439500.0,16.4407,16.5974,16.4113,16.4505,439500.0
2010-02-09 12:00:00,16.8,16.89,16.79,16.8,145400.0,16.4505,16.5386,16.4407,16.4505,145400.0
2010-02-09 12:30:00,16.8,16.81,16.57,16.74,130000.0,16.4505,16.4603,16.2253,16.3917,130000.0
2010-02-09 13:00:00,16.74,16.81,16.73,16.73,104900.0,16.3917,16.4603,16.382,16.382,104900.0
2010-02-09 13:30:00,16.74,16.81,16.69,16.8,79600.0,16.3917,16.4603,16.3428,16.4505,79600.0
2010-02-09 14:00:00,16.81,16.83,16.69,16.74,75900.0,16.4603,16.4799,16.3428,16.3917,75900.0
2010-02-09 14:30:00,16.74,16.77,16.64,16.65,128100.0,16.3917,16.4211,16.2938,16.3036,128100.0
2010-02-09 15:00:00,16.65,16.71,16.63,16.65,217100.0,16.3036,16.3624,16.284,16.3036,217100.0
2010-02-09 15:30:00,16.65,16.79,16.65,16.69,408400.0,16.3036,16.4407,16.3036,16.3428,408400.0
2010-02-10 09:30:00,16.71,17.01,16.68,16.89,325700.0,16.3624,16.6561,16.333,16.5386,325700.0
2010-02-10 10:00:00,16.89,17.18,16.85,17.12,385500.0,16.5386,16.8226,16.4995,16.7638,385500.0
2010-02-10 10:30:00,17.12,17.18,17.08,17.13,325800.0,16.7638,16.8226,16.7247,16.7736,325800.0
2010-02-10 11:00:00,17.14,17.27,17.12,17.21,162600.0,16.7834,16.9107,16.7638,16.852,162600.0
2010-02-10 11:30:00,17.21,17.28,17.16,17.22,191900.0,16.852,16.9205,16.803,16.8618,191900.0
2010-02-10 12:00:00,17.23,17.45,17.21,17.45,150800.0,16.8716,17.087,16.852,17.087,150800.0
2010-02-10 12:30:00,17.45,17.52,17.36,17.37,127300.0,17.087,17.1555,16.9988,17.0086,127300.0
2010-02-10 13:00:00,17.37,17.44,17.34,17.43,169600.0,17.0086,17.0772,16.9793,17.0674,169600.0
2010-02-10 13:30:00,17.43,17.43,17.25,17.27,304600.0,17.0674,17.0674,16.8911,16.9107,304600.0
2010-02-10 14:00:00,17.27,17.32,17.22,17.22,173700.0,16.9107,16.9597,16.8618,16.8618,173700.0
2010-02-10 14:30:00,17.22,17.25,17.13,17.14,242800.0,16.8618,16.8911,16.7736,16.7834,242800.0
2010-02-10 15:00:00,17.13,17.17,17.06,17.15,222300.0,16.7736,16.8128,16.7051,16.7932,222300.0
2010-02-10 15:30:00,17.16,17.26,17.1,17.22,351100.0,16.803,16.9009,16.7443,16.8618,351100.0
2010-02-11 09:30:00,17.2,17.44,17.02,17.42,145200.0,16.8422,17.0772,16.6659,17.0576,145200.0
2010-02-11 10:00:00,17.41,17.82,17.37,17.63,339900.0,17.0478,17.4493,17.0086,17.2632,339900.0
2010-02-11 10:30:00,17.63,17.68,17.53,17.55,134600.0,17.2632,17.3122,17.1653,17.1849,134600.0
2010-02-11 11:00:00,17.56,17.74,17.55,17.64,94100.0,17.1947,17.3709,17.1849,17.273,94100.0
2010-02-11 11:30:00,17.64,18.12,17.61,18.08,359200.0,17.273,17.743,17.2436,17.7039,359200.0
2010-02-11 12:00:00,18.08,18.12,17.86,17.94,150400.0,17.7039,17.743,17.4884,17.5668,150400.0
2010-02-11 12:30:00,17.95,18.0,17.85,17.99,102700.0,17.5766,17.6255,17.4787,17.6157,102700.0
2010-02-11 13:00:00,17.99,17.99,17.87,17.88,126100.0,17.6157,17.6157,17.4982,17.508,126100.0
2010-02-11 13:30:00,17.88,17.97,17.8,17.81,95400.0,17.508,17.5962,17.4297,17.4395,95400.0
2010-02-11 14:00:00,17.81,17.86,17.77,17.83,74700.0,17.4395,17.4884,17.4003,17.4591,74700.0
2010-02-11 14:30:00,17.83,17.88,17.78,17.85,111300.0,17.4591,17.508,17.4101,17.4787,111300.0
2010-02-11 15:00:00,17.85,17.97,17.84,17.91,157700.0,17.4787,17.5962,17.4689,17.5374,157700.0
2010-02-11 15:30:00,17.9,17.92,17.81,17.86,201500.0,17.5276,17.5472,17.4395,17.4884,201500.0
2010-02-12 09:30:00,17.58,17.72,17.44,17.63,90200.0,17.2143,17.3514,17.0772,17.2632,90200.0
2010-02-12 10:00:00,17.63,17.76,17.45,17.6,174800.0,17.2632,17.3905,17.087,17.2339,174800.0
2010-02-12 10:30:00,17.59,17.65,17.49,17.54,60500.0,17.2241,17.2828,17.1261,17.1751,60500.0
2010-02-12 11:00:00,17.53,17.66,17.49,17.56,45600.0,17.1653,17.2926,17.1261,17.1947,45600.0
2010-02-12 11:30:00,17.57,17.68,17.57,17.64,23500.0,17.2045,17.3122,17.2045,17.273,23500.0
2010-02-12 12:00:00,17.63,17.89,17.62,17.87,45600.0,17.2632,17.5178,17.2534,17.4982,45600.0
2010-02-12 12:30:00,17.88,17.9,17.79,17.83,38100.0,17.508,17.5276,17.4199,17.4591,38100.0
2010-02-12 13:00:00,17.83,17.83,17.53,17.63,81800.0,17.4591,17.4591,17.1653,17.2632,81800.0
2010-02-12 13:30:00,17.62,17.69,17.46,17.67,92400.0,17.2534,17.322,17.0968,17.3024,92400.0
2010-02-12 14:00:00,17.67,17.89,17.66,17.85,54100.0,17.3024,17.5178,17.2926,17.4787,54100.0
2010-02-12 14:30:00,17.84,17.86,17.72,17.76,50100.0,17.4689,17.4884,17.3514,17.3905,50100.0
2010-02-12 15:00:00,17.77,17.87,17.7,17.83,83100.0,17.4003,17.4982,17.3318,17.4591,83100.0
2010-02-12 15:30:00,17.82,17.95,17.78,17.93,177600.0,17.4493,17.5766,17.4101,17.557,177600.0
2010-02-16 09:30:00,18.04,18.32,18.0,18.28,254100.0,17.6647,17.9389,17.6255,17.8997,254100.0
2010-02-16 10:00:00,18.29,18.34,18.16,18.34,100400.0,17.9095,17.9585,17.7822,17.9585,100400.0
2010-02-16 10:30:00,18.34,18.4,18.25,18.26,149200.0,17.9585,18.0172,17.8703,17.8801,149200.0
2010-02-16 11:00:00,18.26,18.4,18.25,18.36,115300.0,17.8801,18.0172,17.8703,17.978,115300.0
2010-02-16 11:30:00,18.36,18.5,18.35,18.45,189100.0,17.978,18.1151,17.9683,18.0662,189100.0
2010-02-16 12:00:00,18.45,18.5,18.45,18.46,62100.0,18.0662,18.1151,18.0662,18.076,62100.0
2010-02-16 12:30:00,18.45,18.55,18.45,18.55,74200.0,18.0662,18.1641,18.0662,18.1641,74200.0
2010-02-16 13:00:00,18.55,18.6,18.49,18.5,143800.0,18.1641,18.213,18.1053,18.1151,143800.0
2010-02-16 13:30:00,18.52,18.66,18.47,18.55,248400.0,18.1347,18.2718,18.0858,18.1641,248400.0
2010-02-16 14:00:00,18.55,18.55,18.48,18.48,246100.0,18.1641,18.1641,18.0955,18.0955,246100.0
2010-02-16 14:30:00,18.47,18.59,18.46,18.58,200200.0,18.0858,18.2033,18.076,18.1935,200200.0
2010-02-16 15:00:00,18.59,18.62,18.57,18.57,127900.0,18.2033,18.2326,18.1837,18.1837,127900.0
2010-02-16 15:30:00,18.58,18.6,18.51,18.54,269400.0,18.1935,18.213,18.1249,18.1543,269400.0
2010-02-17 09:30:00,18.6,18.78,18.42,18.66,194900.0,18.213,18.3893,18.0368,18.2718,194900.0
2010-02-17 10:00:00,18.67,18.69,18.61,18.66,167400.0,18.2816,18.3012,18.2228,18.2718,167400.0
2010-02-17 10:30:00,18.67,18.76,18.66,18.73,86300.0,18.2816,18.3697,18.2718,18.3403,86300.0
2010-02-17 11:00:00,18.73,18.73,18.63,18.63,56000.0,18.3403,18.3403,18.2424,18.2424,56000.0
2010-02-17 11:30:00,18.64,18.7,18.61,18.7,28400.0,18.2522,18.311,18.2228,18.311,28400.0
2010-02-17 12:00:00,18.7,18.73,18.68,18.71,49800.0,18.311,18.3403,18.2914,18.3208,49800.0
2010-02-17 12:30:00,18.7,18.71,18.67,18.69,49600.0,18.311,18.3208,18.2816,18.3012,49600.0
2010-02-17 13:00:00,18.71,18.72,18.67,18.67,41500.0,18.3208,18.3306,18.2816,18.2816,41500.0
2010-02-17 13:30:00,18.69,18.71,18.68,18.7,29500.0,18.3012,18.3208,18.2914,18.311,29500.0
2010-02-17 14:00:00,18.69,18.71,18.67,18.68,86400.0,18.3012,18.3208,18.2816,18.2914,86400.0
2010-02-17 14:30:00,18.68,18.7,18.67,18.69,102100.0,18.2914,18.311,18.2816,18.3012,102100.0
2010-02-17 15:00:00,18.69,18.72,18.67,18.69,87800.0,18.3012,18.3306,18.2816,18.3012,87800.0
2010-02-17 15:30:00,18.69,18.7,18.66,18.68,153900.0,18.3012,18.311,18.2718,18.2914,153900.0
2010-02-18 09:30:00,18.56,18.85,18.38,18.82,66500.0,18.1739,18.4578,17.9976,18.4285,66500.0
2010-02-18 10:00:00,18.82,18.92,18.72,18.88,100200.0,18.4285,18.5264,18.3306,18.4872,100200.0
2010-02-18 10:30:00,18.89,18.98,18.82,18.91,101000.0,18.497,18.5851,18.4285,18.5166,101000.0
2010-02-18 11:00:00,18.91,18.96,18.82,18.85,42000.0,18.5166,18.5656,18.4285,18.4578,42000.0
2010-02-18 11:30:00,18.83,18.93,18.82,18.9,26000.0,18.4383,18.5362,18.4285,18.5068,26000.0
2010-02-18 12:00:00,18.89,18.94,18.86,18.9,20600.0,18.497,18.546,18.4676,18.5068,20600.0
2010-02-18 12:30:00,18.9,18.91,18.84,18.86,22200.0,18.5068,18.5166,18.4481,18.4676,22200.0
2010-02-18 13:00:00,18.86,18.9,18.81,18.81,32100.0,18.4676,18.5068,18.4187,18.4187,32100.0
2010-02-18 13:30:00,18.81,18.93,18.77,18.9,25600.0,18.4187,18.5362,18.3795,18.5068,25600.0
2010-02-18 14:00:00,18.89,18.96,18.87,18.94,54900.0,18.497,18.5656,18.4774,18.546,54900.0
2010-02-18 14:30:00,18.94,18.96,18.92,18.95,32700.0,18.546,18.5656,18.5264,18.5558,32700.0
2010-02-18 15:00:00,18.95,18.97,18.89,18.92,58000.0,18.5558,18.5754,18.497,18.5264,58000.0
2010-02-18 15:30:00,18.91,18.96,18.89,18.9,86300.0,18.5166,18.5656,18.497,18.5068,86300.0
2010-02-19 09:30:00,18.71,18.93,18.7,18.9,31800.0,18.3208,18.5362,18.311,18.5068,31800.0
2010-02-19 10:00:00,18.89,19.01,18.81,19.0,65400.0,18.497,18.6145,18.4187,18.6047,65400.0
2010-02-19 10:30:00,19.0,19.04,18.87,19.01,93000.0,18.6047,18.6439,18.4774,18.6145,93000.0
2010-02-19 11:00:00,19.02,19.03,18.92,18.97,55600.0,18.6243,18.6341,18.5264,18.5754,55600.0
2010-02-19 11:30:00,18.96,19.01,18.92,18.99,63600.0,18.5656,18.6145,18.5264,18.5949,63600.0
2010-02-19 12:00:00,19.0,19.03,18.96,19.0,73500.0,18.6047,18.6341,18.5656,18.6047,73500.0
2010-02-19 12:30:00,19.0,19.13,18.99,19.12,34900.0,18.6047,18.732,18.5949,18.7222,34900.0
2010-02-19 13:00:00,19.12,19.12,18.98,19.0,26800.0,18.7222,18.7222,18.5851,18.6047,26800.0
2010-02-19 13:30:00,18.98,19.01,18.93,18.98,24800.0,18.5851,18.6145,18.5362,18.5851,24800.0
2010-02-19 14:00:00,18.97,19.02,18.95,19.01,30300.0,18.5754,18.6243,18.5558,18.6145,30300.0
2010-02-19 14:30:00,19.0,19.03,18.97,18.98,26300.0,18.6047,18.6341,18.5754,18.5851,26300.0
2010-02-19 15:00:00,18.98,18.98,18.9,18.93,49000.0,18.5851,18.5851,18.5068,18.5362,49000.0
2010-02-19 15:30:00,18.93,19.0,18.92,18.98,108900.0,18.5362,18.6047,18.5264,18.5851,108900.0
2010-02-22 09:30:00,18.97,18.98,18.61,18.63,97100.0,18.5754,18.5851,18.2228,18.2424,97100.0
2010-02-22 10:00:00,18.63,18.68,18.54,18.66,152300.0,18.2424,18.2914,18.1543,18.2718,152300.0
2010-02-22 10:30:00,18.66,18.88,18.65,18.74,107200.0,18.2718,18.4872,18.262,18.3501,107200.0
2010-02-22 11:00:00,18.74,18.82,18.73,18.77,36000.0,18.3501,18.4285,18.3403,18.3795,36000.0
2010-02-22 11:30:00,18.78,18.86,18.75,18.83,28200.0,18.3893,18.4676,18.3599,18.4383,28200.0
2010-02-22 12:00:00,18.84,18.84,18.75,18.77,35500.0,18.4481,18.4481,18.3599,18.3795,35500.0
2010-02-22 12:30:00,18.78,18.79,18.75,18.79,25000.0,18.3893,18.3991,18.3599,18.3991,25000.0
2010-02-22 13:00:00,18.78,18.8,18.75,18.8,23500.0,18.3893,18.4089,18.3599,18.4089,23500.0
2010-02-22 13:30:00,18.8,18.81,18.76,18.79,49400.0,18.4089,18.4187,18.3697,18.3991,49400.0
2010-02-22 14:00:00,18.79,18.8,18.75,18.75,39300.0,18.3991,18.4089,18.3599,18.3599,39300.0
2010-02-22 14:30:00,18.75,18.79,18.75,18.75,56800.0,18.3599,18.3991,18.3599,18.3599,56800.0
2010-02-22 15:00:00,18.75,18.81,18.75,18.79,71200.0,18.3599,18.4187,18.3599,18.3991,71200.0
2010-02-22 15:30:00,18.79,18.81,18.7,18.71,142500.0,18.3991,18.4187,18.311,18.3208,142500.0
2010-02-23 09:30:00,18.59,18.7,18.5,18.59,61500.0,18.2033,18.311,18.1151,18.2033,61500.0
2010-02-23 10:00:00,18.59,18.6,18.35,18.52,81400.0,18.2033,18.213,17.9683,18.1347,81400.0
2010-02-23 10:30:00,18.52,18.57,18.44,18.56,20200.0,18.1347,18.1837,18.0564,18.1739,20200.0
2010-02-23 11:00:00,18.57,18.58,18.44,18.49,24500.0,18.1837,18.1935,18.0564,18.1053,24500.0
2010-02-23 11:30:00,18.49,18.51,18.42,18.45,25600.0,18.1053,18.1249,18.0368,18.0662,25600.0
2010-02-23 12:00:00,18.44,18.45,18.33,18.35,29200.0,18.0564,18.0662,17.9487,17.9683,29200.0
2010-02-23 12:30:00,18.34,18.4,18.27,18.32,352800.0,17.9585,18.0172,17.8899,17.9389,352800.0
2010-02-23 13:00:00,18.32,18.33,18.24,18.26,81800.0,17.9389,17.9487,17.8605,17.8801,81800.0
2010-02-23 13:30:00,18.26,18.26,18.14,18.15,96000.0,17.8801,17.8801,17.7626,17.7724,96000.0
2010-02-23 14:00:00,18.15,18.19,18.1,18.1,141800.0,17.7724,17.8116,17.7235,17.7235,141800.0
2010-02-23 14:30:00,18.1,18.28,18.07,18.25,83700.0,17.7235,17.8997,17.6941,17.8703,83700.0
2010-02-23 15:00:00,18.24,18.32,18.12,18.12,175100.0,17.8605,17.9389,17.743,17.743,175100.0
2010-02-23 15:30:00,18.12,18.22,18.06,18.21,246200.0,17.743,17.841,17.6843,17.8312,246200.0
2010-02-24 09:30:00,18.37,18.46,18.23,18.33,46700.0,17.9878,18.076,17.8507,17.9487,46700.0
2010-02-24 10:00:00,18.33,18.4,18.3,18.37,53900.0,17.9487,18.0172,17.9193,17.9878,53900.0
2010-02-24 10:30:00,18.36,18.53,18.31,18.47,39600.0,17.978,18.1445,17.9291,18.0858,39600.0
2010-02-24 11:00:00,18.48,18.51,18.42,18.47,22500.0,18.0955,18.1249,18.0368,18.0858,22500.0
2010-02-24 11:30:00,18.47,18.53,18.46,18.53,40400.0,18.0858,18.1445,18.076,18.1445,40400.0
2010-02-24 12:00:00,18.52,18.66,18.5,18.65,102200.0,18.1347,18.2718,18.1151,18.262,102200.0
2010-02-24 12:30:00,18.65,18.73,18.61,18.72,56100.0,18.262,18.3403,18.2228,18.3306,56100.0
2010-02-24 13:00:00,18.71,18.77,18.69,18.73,55200.0,18.3208,18.3795,18.3012,18.3403,55200.0
2010-02-24 13:30:00,18.73,18.77,18.73,18.74,35100.0,18.3403,18.3795,18.3403,18.3501,35100.0
2010-02-24 14:00:00,18.75,18.75,18.66,18.69,56800.0,18.3599,18.3599,18.2718,18.3012,56800.0
2010-02-24 14:30:00,18.68,18.68,18.55,18.65,127600.0,18.2914,18.2914,18.1641,18.262,127600.0
2010-02-24 15:00:00,18.65,18.71,18.62,18.69,126400.0,18.262,18.3208,18.2326,18.3012,126400.0
2010-02-24 15:30:00,18.69,18.82,18.69,18.77,193500.0,18.3012,18.4285,18.3012,18.3795,193500.0
2010-02-25 09:30:00,18.42,18.55,18.28,18.45,67600.0,18.0368,18.1641,17.8997,18.0662,67600.0
2010-02-25 10:00:00,18.44,18.6,18.42,18.56,44800.0,18.0564,18.213,18.0368,18.1739,44800.0
2010-02-25 10:30:00,18.56,18.6,18.52,18.52,18400.0,18.1739,18.213,18.1347,18.1347,18400.0
2010-02-25 11:00:00,18.51,18.58,18.47,18.47,18500.0,18.1249,18.1935,18.0858,18.0858,18500.0
2010-02-25 11:30:00,18.46,18.47,18.4,18.47,16800.0,18.076,18.0858,18.0172,18.0858,16800.0
2010-02-25 12:00:00,18.47,18.55,18.46,18.5,10800.0,18.0858,18.1641,18.076,18.1151,10800.0
2010-02-25 12:30:00,18.5,18.51,18.45,18.45,15800.0,18.1151,18.1249,18.0662,18.0662,15800.0
2010-02-25 13:00:00,18.45,18.46,18.41,18.41,10800.0,18.0662,18.076,18.027,18.027,10800.0
2010-02-25 13:30:00,18.42,18.63,18.42,18.61,14500.0,18.0368,18.2424,18.0368,18.2228,14500.0
2010-02-25 14:00:00,18.61,18.65,18.55,18.58,18200.0,18.2228,18.262,18.1641,18.1935,18200.0
2010-02-25 14:30:00,18.58,18.68,18.58,18.65,44200.0,18.1935,18.2914,18.1935,18.262,44200.0
2010-02-25 15:00:00,18.65,18.7,18.6,18.68,46200.0,18.262,18.311,18.213,18.2914,46200.0
2010-02-25 15:30:00,18.69,18.79,18.66,18.71,96300.0,18.3012,18.3991,18.2718,18.3208,96300.0
2010-02-26 09:30:00,18.78,18.92,18.77,18.78,62200.0,18.3893,18.5264,18.3795,18.3893,62200.0
2010-02-26 10:00:00,18.77,18.95,18.69,18.91,116300.0,18.3795,18.5558,18.3012,18.5166,116300.0
2010-02-26 10:30:00,18.93,19.09,18.9,19.03,68300.0,18.5362,18.6929,18.5068,18.6341,68300.0
2010-02-26 11:00:00,19.02,19.07,18.97,19.0,17900.0,18.6243,18.6733,18.5754,18.6047,17900.0
2010-02-26 11:30:00,19.0,19.08,19.0,19.02,25600.0,18.6047,18.6831,18.6047,18.6243,25600.0
2010-02-26 12:00:00,19.01,19.05,19.0,19.03,18000.0,18.6145,18.6537,18.6047,18.6341,18000.0
2010-02-26 12:30:00,19.02,19.06,19.0,19.06,21500.0,18.6243,18.6635,18.6047,18.6635,21500.0
2010-02-26 13:00:00,19.05,19.17,19.05,19.16,24100.0,18.6537,18.7712,18.6537,18.7614,24100.0
2010-02-26 13:30:00,19.15,19.18,19.1,19.1,8700.0,18.7516,18.781,18.7026,18.7026,8700.0
2010-02-26 14:00:00,19.1,19.14,19.1,19.13,22600.0,18.7026,18.7418,18.7026,18.732,22600.0
2010-02-26 14:30:00,19.12,19.15,19.1,19.11,24600.0,18.7222,18.7516,18.7026,18.7124,24600.0
2010-02-26 15:00:00,19.11,19.11,19.1,19.1,36600.0,18.7124,18.7124,18.7026,18.7026,36600.0
2010-02-26 15:30:00,19.1,19.11,19.1,19.1,71300.0,18.7026,18.7124,18.7026,18.7026,71300.0
2010-03-01 09:30:00,19.21,19.41,18.92,19.31,57100.0,18.8104,19.0062,18.5264,18.9083,57100.0
2010-03-01 10:00:00,19.29,19.5,19.26,19.45,36500.0,18.8887,19.0943,18.8593,19.0454,36500.0
2010-03-01 10:30:00,19.45,19.48,19.35,19.35,77200.0,19.0454,19.0747,18.9474,18.9474,77200.0
2010-03-01 11:00:00,19.36,19.5,19.35,19.48,41800.0,18.9572,19.0943,18.9474,19.0747,41800.0
2010-03-01 11:30:00,19.5,19.54,19.43,19.49,36900.0,19.0943,19.1335,19.0258,19.0845,36900.0
2010-03-01 12:00:00,19.5,19.59,19.5,19.58,53900.0,19.0943,19.1825,19.0943,19.1727,53900.0
2010-03-01 12:30:00,19.59,19.63,19.54,19.54,31100.0,19.1825,19.2216,19.1335,19.1335,31100.0
2010-03-01 13:00:00,19.54,19.6,19.52,19.56,20600.0,19.1335,19.1922,19.1139,19.1531,20600.0
2010-03-01 13:30:00,19.56,19.67,19.52,19.66,58100.0,19.1531,19.2608,19.1139,19.251,58100.0
2010-03-01 14:00:00,19.66,19.67,19.59,19.6,34600.0,19.251,19.2608,19.1825,19.1922,34600.0
2010-03-01 14:30:00,19.59,19.61,19.54,19.58,30900.0,19.1825,19.202,19.1335,19.1727,30900.0
2010-03-01 15:00:00,19.57,19.58,19.52,19.52,50400.0,19.1629,19.1727,19.1139,19.1139,50400.0
2010-03-01 15:30:00,19.52,19.6,19.52,19.54,104100.0,19.1139,19.1922,19.1139,19.1335,104100.0
2010-03-02 09:30:00,19.64,20.03,19.64,20.0,110800.0,19.2314,19.6133,19.2314,19.5839,110800.0
2010-03-02 10:00:00,20.0,20.02,19.86,19.96,179900.0,19.5839,19.6035,19.4468,19.5448,179900.0
2010-03-02 10:30:00,19.97,20.05,19.92,19.99,134300.0,19.5545,19.6329,19.5056,19.5741,134300.0
2010-03-02 11:00:00,19.98,20.04,19.98,20.0,57500.0,19.5643,19.6231,19.5643,19.5839,57500.0
2010-03-02 11:30:00,20.0,20.07,19.98,20.0,79900.0,19.5839,19.6525,19.5643,19.5839,79900.0
2010-03-02 12:00:00,20.0,20.03,19.99,20.03,38900.0,19.5839,19.6133,19.5741,19.6133,38900.0
2010-03-02 12:30:00,20.02,20.03,19.98,20.0,49300.0,19.6035,19.6133,19.5643,19.5839,49300.0
2010-03-02 13:00:00,20.0,20.01,20.0,20.0,22900.0,19.5839,19.5937,19.5839,19.5839,22900.0
2010-03-02 13:30:00,20.0,20.02,19.98,20.0,60800.0,19.5839,19.6035,19.5643,19.5839,60800.0
2010-03-02 14:00:00,20.01,20.03,19.99,20.0,69800.0,19.5937,19.6133,19.5741,19.5839,69800.0
2010-03-02 14:30:00,20.0,20.03,19.99,20.0,110200.0,19.5839,19.6133,19.5741,19.5839,110200.0
2010-03-02 15:00:00,20.0,20.02,19.92,20.0,88500.0,19.5839,19.6035,19.5056,19.5839,88500.0
2010-03-02 15:30:00,20.0,20.01,19.94,19.95,150600.0,19.5839,19.5937,19.5252,19.535,150600.0
2010-03-03 09:30:00,20.39,20.8,20.16,20.28,285800.0,19.9658,20.3673,19.7406,19.8581,285800.0
2010-03-03 10:00:00,20.29,20.29,20.02,20.15,236600.0,19.8679,19.8679,19.6035,19.7308,236600.0
2010-03-03 10:30:00,20.15,20.28,20.14,20.25,129700.0,19.7308,19.8581,19.721,19.8287,129700.0
2010-03-03 11:00:00,20.24,20.3,20.24,20.27,187400.0,19.8189,19.8777,19.8189,19.8483,187400.0
2010-03-03 11:30:00,20.27,20.29,20.22,20.25,150100.0,19.8483,19.8679,19.7993,19.8287,150100.0
2010-03-03 12:00:00,20.24,20.29,20.16,20.27,142900.0,19.8189,19.8679,19.7406,19.8483,142900.0
2010-03-03 12:30:00,20.28,20.29,20.13,20.27,123200.0,19.8581,19.8679,19.7112,19.8483,123200.0
2010-03-03 13:00:00,20.27,20.29,20.23,20.27,70300.0,19.8483,19.8679,19.8091,19.8483,70300.0
2010-03-03 13:30:00,20.27,20.3,20.24,20.25,111300.0,19.8483,19.8777,19.8189,19.8287,111300.0
2010-03-03 14:00:00,20.25,20.27,20.14,20.15,118900.0,19.8287,19.8483,19.721,19.7308,118900.0
2010-03-03 14:30:00,20.16,20.26,20.01,20.05,154500.0,19.7406,19.8385,19.5937,19.6329,154500.0
2010-03-03 15:00:00,20.05,20.07,19.96,20.02,263200.0,19.6329,19.6525,19.5448,19.6035,263200.0
2010-03-03 15:30:00,20.02,20.13,20.0,20.05,212400.0,19.6035,19.7112,19.5839,19.6329,212400.0
2010-03-04 09:30:00,20.55,20.55,19.94,19.98,292100.0,20.1225,20.1225,19.5252,19.5643,292100.0
2010-03-04 10:00:00,19.97,20.05,19.86,19.87,180700.0,19.5545,19.6329,19.4468,19.4566,180700.0
2010-03-04 10:30:00,19.88,19.93,19.74,19.88,223000.0,19.4664,19.5154,19.3293,19.4664,223000.0
2010-03-04 11:00:00,19.88,20.0,19.83,19.87,153300.0,19.4664,19.5839,19.4175,19.4566,153300.0
2010-03-04 11:30:00,19.89,19.99,19.88,19.93,83600.0,19.4762,19.5741,19.4664,19.5154,83600.0
2010-03-04 12:00:00,19.93,19.99,19.86,19.97,46700.0,19.5154,19.5741,19.4468,19.5545,46700.0
2010-03-04 12:30:00,19.97,20.0,19.87,19.91,59100.0,19.5545,19.5839,19.4566,19.4958,59100.0
2010-03-04 13:00:00,19.92,19.95,19.88,19.95,72400.0,19.5056,19.535,19.4664,19.535,72400.0
2010-03-04 13:30:00,19.95,19.95,19.86,19.9,72100.0,19.535,19.535,19.4468,19.486,72100.0
2010-03-04 14:00:00,19.89,19.92,19.85,19.89,78600.0,19.4762,19.5056,19.437,19.4762,78600.0
2010-03-04 14:30:00,19.9,19.92,19.86,19.9,94500.0,19.486,19.5056,19.4468,19.486,94500.0
2010-03-04 15:00:00,19.9,19.91,19.84,19.87,128700.0,19.486,19.4958,19.4273,19.4566,128700.0
2010-03-04 15:30:00,19.87,19.9,19.84,19.88,303300.0,19.4566,19.486,19.4273,19.4664,303300.0
2010-03-05 09:30:00,20.13,20.13,19.65,19.87,243800.0,19.7112,19.7112,19.2412,19.4566,243800.0
2010-03-05 10:00:00,19.89,19.97,19.87,19.93,149300.0,19.4762,19.5545,19.4566,19.5154,149300.0
2010-03-05 10:30:00,19.94,20.02,19.86,19.97,466500.0,19.5252,19.6035,19.4468,19.5545,466500.0
2010-03-05 11:00:00,19.98,19.99,19.89,19.92,85400.0,19.5643,19.5741,19.4762,19.5056,85400.0
2010-03-05 11:30:00,19.92,19.98,19.91,19.95,60400.0,19.5056,19.5643,19.4958,19.535,60400.0
2010-03-05 12:00:00,19.95,19.98,19.92,19.94,44800.0,19.535,19.5643,19.5056,19.5252,44800.0
2010-03-05 12:30:00,19.94,19.96,19.92,19.93,40700.0,19.5252,19.5448,19.5056,19.5154,40700.0
2010-03-05 13:00:00,19.94,19.96,19.9,19.95,53000.0,19.5252,19.5448,19.486,19.535,53000.0
2010-03-05 13:30:00,19.96,19.96,19.91,19.92,64500.0,19.5448,19.5448,19.4958,19.5056,64500.0
2010-03-05 14:00:00,19.92,19.97,19.91,19.95,63100.0,19.5056,19.5545,19.4958,19.535,63100.0
2010-03-05 14:30:00,19.95,19.95,19.64,19.87,209400.0,19.535,19.535,19.2314,19.4566,209400.0
2010-03-05 15:00:00,19.88,19.95,19.88,19.95,125100.0,19.4664,19.535,19.4664,19.535,125100.0
2010-03-05 15:30:00,19.95,19.96,19.92,19.94,141000.0,19.535,19.5448,19.5056,19.5252,141000.0
2010-03-08 09:30:00,19.88,19.99,19.83,19.94,84400.0,19.4664,19.5741,19.4175,19.5252,84400.0
2010-03-08 10:00:00,19.94,20.0,19.88,19.99,207800.0,19.5252,19.5839,19.4664,19.5741,207800.0
2010-03-08 10:30:00,20.0,20.0,19.95,19.99,133800.0,19.5839,19.5839,19.535,19.5741,133800.0
2010-03-08 11:00:00,19.99,20.0,19.96,19.99,132000.0,19.5741,19.5839,19.5448,19.5741,132000.0
2010-03-08 11:30:00,19.98,20.0,19.9,19.91,212500.0,19.5643,19.5839,19.486,19.4958,212500.0
2010-03-08 12:00:00,19.91,20.0,19.9,19.94,50700.0,19.4958,19.5839,19.486,19.5252,50700.0
2010-03-08 12:30:00,19.94,19.97,19.9,19.97,44800.0,19.5252,19.5545,19.486,19.5545,44800.0
2010-03-08 13:00:00,19.98,20.0,19.98,20.0,33000.0,19.5643,19.5839,19.5643,19.5839,33000.0
2010-03-08 13:30:00,20.0,20.04,19.97,20.0,87500.0,19.5839,19.6231,19.5545,19.5839,87500.0
2010-03-08 14:00:00,20.0,20.0,19.9,19.93,69500.0,19.5839,19.5839,19.486,19.5154,69500.0
2010-03-08 14:30:00,19.93,19.95,19.91,19.94,36400.0,19.5154,19.535,19.4958,19.5252,36400.0
2010-03-08 15:00:00,19.94,19.96,19.87,19.95,86700.0,19.5252,19.5448,19.4566,19.535,86700.0
2010-03-08 15:30:00,19.97,20.0,19.93,19.99,152700.0,19.5545,19.5839,19.5154,19.5741,152700.0
2010-03-09 09:30:00,20.27,20.27,19.88,20.0,258100.0,19.8483,19.8483,19.4664,19.5839,258100.0
2010-03-09 10:00:00,20.0,20.01,19.92,19.95,535000.0,19.5839,19.5937,19.5056,19.535,535000.0
2010-03-09 10:30:00,19.95,19.98,19.88,19.96,242300.0,19.535,19.5643,19.4664,19.5448,242300.0
2010-03-09 11:00:00,19.96,19.97,19.92,19.95,103900.0,19.5448,19.5545,19.5056,19.535,103900.0
2010-03-09 11:30:00,19.95,19.98,19.92,19.95,298200.0,19.535,19.5643,19.5056,19.535,298200.0
2010-03-09 12:00:00,19.95,19.98,19.92,19.95,546800.0,19.535,19.5643,19.5056,19.535,546800.0
2010-03-09 12:30:00,19.95,19.95,19.81,19.93,396800.0,19.535,19.535,19.3979,19.5154,396800.0
2010-03-09 13:00:00,19.93,19.94,19.91,19.92,413300.0,19.5154,19.5252,19.4958,19.5056,413300.0
2010-03-09 13:30:00,19.92,19.95,19.9,19.92,311900.0,19.5056,19.535,19.486,19.5056,311900.0
2010-03-09 14:00:00,19.92,19.94,19.87,19.92,363800.0,19.5056,19.5252,19.4566,19.5056,363800.0
2010-03-09 14:30:00,19.92,19.92,19.81,19.83,365600.0,19.5056,19.5056,19.3979,19.4175,365600.0
2010-03-09 15:00:00,19.84,19.86,19.79,19.84,167200.0,19.4273,19.4468,19.3783,19.4273,167200.0
2010-03-09 15:30:00,19.85,19.9,19.84,19.9,230500.0,19.437,19.486,19.4273,19.486,230500.0
2010-03-10 09:30:00,19.87,20.01,19.87,20.0,304900.0,19.4566,19.5937,19.4566,19.5839,304900.0
2010-03-10 10:00:00,20.0,20.09,19.97,20.08,245200.0,19.5839,19.6721,19.5545,19.6623,245200.0
2010-03-10 10:30:00,20.09,20.46,20.08,20.46,366500.0,19.6721,20.0344,19.6623,20.0344,366500.0
2010-03-10 11:00:00,20.46,20.83,20.45,20.75,282300.0,20.0344,20.3967,20.0246,20.3183,282300.0
2010-03-10 11:30:00,20.75,20.75,20.51,20.67,78000.0,20.3183,20.3183,20.0833,20.24,78000.0
2010-03-10 12:00:00,20.66,20.67,20.49,20.56,46000.0,20.2302,20.24,20.0637,20.1323,46000.0
2010-03-10 12:30:00,20.55,20.75,20.53,20.75,53200.0,20.1225,20.3183,20.1029,20.3183,53200.0
2010-03-10 13:00:00,20.75,20.75,20.55,20.55,74700.0,20.3183,20.3183,20.1225,20.1225,74700.0
2010-03-10 13:30:00,20.56,20.61,20.54,20.58,50500.0,20.1323,20.1812,20.1127,20.1519,50500.0
2010-03-10 14:00:00,20.59,20.78,20.56,20.78,109800.0,20.1616,20.3477,20.1323,20.3477,109800.0
2010-03-10 14:30:00,20.78,20.94,20.74,20.74,140900.0,20.3477,20.5044,20.3085,20.3085,140900.0
2010-03-10 15:00:00,20.74,20.98,20.73,20.94,233300.0,20.3085,20.5435,20.2987,20.5044,233300.0
2010-03-10 15:30:00,20.93,20.98,20.88,20.95,210000.0,20.4946,20.5435,20.4456,20.5142,210000.0
2010-03-11 09:30:00,20.97,20.97,20.43,20.43,102400.0,20.5337,20.5337,20.005,20.005,102400.0
2010-03-11 10:00:00,20.44,20.71,20.27,20.27,200500.0,20.0148,20.2792,19.8483,19.8483,200500.0
2010-03-11 10:30:00,20.28,20.76,20.28,20.69,233800.0,19.8581,20.3281,19.8581,20.2596,233800.0
2010-03-11 11:00:00,20.69,20.84,20.67,20.69,135600.0,20.2596,20.4064,20.24,20.2596,135600.0
2010-03-11 11:30:00,20.69,20.74,20.48,20.67,123100.0,20.2596,20.3085,20.0539,20.24,123100.0
2010-03-11 12:00:00,20.67,20.7,20.54,20.6,54800.0,20.24,20.2694,20.1127,20.1714,54800.0
2010-03-11 12:30:00,20.6,20.64,20.54,20.58,36700.0,20.1714,20.2106,20.1127,20.1519,36700.0
2010-03-11 13:00:00,20.58,20.66,20.55,20.59,34600.0,20.1519,20.2302,20.1225,20.1616,34600.0
2010-03-11 13:30:00,20.59,20.76,20.56,20.58,160300.0,20.1616,20.3281,20.1323,20.1519,160300.0
2010-03-11 14:00:00,20.58,20.64,20.52,20.6,61300.0,20.1519,20.2106,20.0931,20.1714,61300.0
2010-03-11 14:30:00,20.6,20.69,20.56,20.57,64800.0,20.1714,20.2596,20.1323,20.1421,64800.0
2010-03-11 15:00:00,20.57,20.77,20.56,20.71,107900.0,20.1421,20.3379,20.1323,20.2792,107900.0
2010-03-11 15:30:00,20.71,20.77,20.68,20.75,177400.0,20.2792,20.3379,20.2498,20.3183,177400.0
2010-03-12 09:30:00,20.73,20.87,20.73,20.8,76900.0,20.2987,20.4358,20.2987,20.3673,76900.0
2010-03-12 10:00:00,20.8,20.82,20.6,20.81,104500.0,20.3673,20.3869,20.1714,20.3771,104500.0
2010-03-12 10:30:00,20.8,20.83,20.74,20.82,78500.0,20.3673,20.3967,20.3085,20.3869,78500.0
2010-03-12 11:00:00,20.82,20.87,20.78,20.81,111100.0,20.3869,20.4358,20.3477,20.3771,111100.0
2010-03-12 11:30:00,20.81,20.84,20.76,20.79,29900.0,20.3771,20.4064,20.3281,20.3575,29900.0
2010-03-12 12:00:00,20.8,20.83,20.76,20.77,26900.0,20.3673,20.3967,20.3281,20.3379,26900.0
2010-03-12 12:30:00,20.78,20.78,20.69,20.75,33700.0,20.3477,20.3477,20.2596,20.3183,33700.0
2010-03-12 13:00:00,20.75,20.8,20.71,20.75,24600.0,20.3183,20.3673,20.2792,20.3183,24600.0
2010-03-12 13:30:00,20.76,20.77,20.67,20.76,31300.0,20.3281,20.3379,20.24,20.3281,31300.0
2010-03-12 14:00:00,20.76,20.78,20.71,20.76,52300.0,20.3281,20.3477,20.2792,20.3281,52300.0
2010-03-12 14:30:00,20.75,20.82,20.73,20.76,46800.0,20.3183,20.3869,20.2987,20.3281,46800.0
2010-03-12 15:00:00,20.76,20.88,20.74,20.78,188700.0,20.3281,20.4456,20.3085,20.3477,188700.0
2010-03-12 15:30:00,20.77,20.85,20.77,20.81,91700.0,20.3379,20.4162,20.3379,20.3771,91700.0
2010-03-15 09:30:00,20.88,20.88,20.38,20.41,142200.0,20.4456,20.4456,19.956,19.9854,142200.0
2010-03-15 10:00:00,20.41,20.53,20.27,20.45,146500.0,19.9854,20.1029,19.8483,20.0246,146500.0
2010-03-15 10:30:00,20.46,20.6,20.45,20.6,82000.0,20.0344,20.1714,20.0246,20.1714,82000.0
2010-03-15 11:00:00,20.59,20.62,20.46,20.48,81800.0,20.1616,20.191,20.0344,20.0539,81800.0
2010-03-15 11:30:00,20.49,20.55,20.47,20.49,22100.0,20.0637,20.1225,20.0441,20.0637,22100.0
2010-03-15 12:00:00,20.49,20.63,20.48,20.61,25600.0,20.0637,20.2008,20.0539,20.1812,25600.0
2010-03-15 12:30:00,20.61,20.65,20.61,20.65,35100.0,20.1812,20.2204,20.1812,20.2204,35100.0
2010-03-15 13:00:00,20.64,20.69,20.64,20.69,40700.0,20.2106,20.2596,20.2106,20.2596,40700.0
2010-03-15 13:30:00,20.69,20.7,20.68,20.7,24400.0,20.2596,20.2694,20.2498,20.2694,24400.0
2010-03-15 14:00:00,20.71,20.71,20.7,20.7,33000.0,20.2792,20.2792,20.2694,20.2694,33000.0
2010-03-15 14:30:00,20.71,20.74,20.7,20.72,44500.0,20.2792,20.3085,20.2694,20.2889,44500.0
2010-03-15 15:00:00,20.71,20.76,20.69,20.75,168700.0,20.2792,20.3281,20.2596,20.3183,168700.0
2010-03-15 15:30:00,20.75,20.77,20.71,20.77,149500.0,20.3183,20.3379,20.2792,20.3379,149500.0
2010-03-16 09:30:00,20.89,20.89,20.74,20.89,163600.0,20.4554,20.4554,20.3085,20.4554,163600.0
2010-03-16 10:00:00,20.88,20.99,20.88,20.98,108000.0,20.4456,20.5533,20.4456,20.5435,108000.0
2010-03-16 10:30:00,20.98,21.19,20.97,21.16,118500.0,20.5435,20.7492,20.5337,20.7198,118500.0
2010-03-16 11:00:00,21.17,21.27,21.15,21.2,69200.0,20.7296,20.8275,20.71,20.759,69200.0
2010-03-16 11:30:00,21.2,21.3,21.2,21.28,78700.0,20.759,20.8569,20.759,20.8373,78700.0
2010-03-16 12:00:00,21.28,21.3,21.2,21.22,126100.0,20.8373,20.8569,20.759,20.7785,126100.0
2010-03-16 12:30:00,21.22,21.25,21.16,21.22,83400.0,20.7785,20.8079,20.7198,20.7785,83400.0
2010-03-16 13:00:00,21.22,21.26,21.22,21.26,155400.0,20.7785,20.8177,20.7785,20.8177,155400.0
2010-03-16 13:30:00,21.25,21.26,21.19,21.23,111400.0,20.8079,20.8177,20.7492,20.7883,111400.0
2010-03-16 14:00:00,21.23,21.34,21.21,21.33,139200.0,20.7883,20.896,20.7688,20.8863,139200.0
2010-03-16 14:30:00,21.33,21.37,21.29,21.33,162400.0,20.8863,20.9254,20.8471,20.8863,162400.0
2010-03-16 15:00:00,21.32,21.34,21.25,21.29,110200.0,20.8765,20.896,20.8079,20.8471,110200.0
2010-03-16 15:30:00,21.29,21.33,21.25,21.3,258900.0,20.8471,20.8863,20.8079,20.8569,258900.0
2010-03-17 09:30:00,21.38,21.78,21.33,21.59,176900.0,20.9352,21.3269,20.8863,21.1408,176900.0
2010-03-17 10:00:00,21.6,21.61,21.28,21.29,106000.0,21.1506,21.1604,20.8373,20.8471,106000.0
2010-03-17 10:30:00,21.29,21.37,21.28,21.34,41400.0,20.8471,20.9254,20.8373,20.896,41400.0
2010-03-17 11:00:00,21.34,21.34,21.28,21.31,97100.0,20.896,20.896,20.8373,20.8667,97100.0
2010-03-17 11:30:00,21.3,21.37,21.27,21.31,41800.0,20.8569,20.9254,20.8275,20.8667,41800.0
2010-03-17 12:00:00,21.32,21.37,21.3,21.3,21800.0,20.8765,20.9254,20.8569,20.8569,21800.0
2010-03-17 12:30:00,21.3,21.34,21.29,21.34,16600.0,20.8569,20.896,20.8471,20.896,16600.0
2010-03-17 13:00:00,21.34,21.34,21.27,21.33,90700.0,20.896,20.896,20.8275,20.8863,90700.0
2010-03-17 13:30:00,21.33,21.38,21.31,21.37,27100.0,20.8863,20.9352,20.8667,20.9254,27100.0
2010-03-17 14:00:00,21.37,21.37,21.33,21.34,19600.0,20.9254,20.9254,20.8863,20.896,19600.0
2010-03-17 14:30:00,21.33,21.38,21.29,21.3,38400.0,20.8863,20.9352,20.8471,20.8569,38400.0
2010-03-17 15:00:00,21.28,21.33,21.21,21.24,167500.0,20.8373,20.8863,20.7688,20.7981,167500.0
2010-03-17 15:30:00,21.25,21.34,21.22,21.32,147700.0,20.8079,20.896,20.7785,20.8765,147700.0
2010-03-18 09:30:00,21.38,21.51,21.15,21.51,55600.0,20.9352,21.0625,20.71,21.0625,55600.0
2010-03-18 10:00:00,21.51,21.62,21.51,21.59,83400.0,21.0625,21.1702,21.0625,21.1408,83400.0
2010-03-18 10:30:00,21.59,21.64,21.48,21.54,101700.0,21.1408,21.1898,21.0331,21.0919,101700.0
2010-03-18 11:00:00,21.53,21.55,21.36,21.36,47200.0,21.0821,21.1017,20.9156,20.9156,47200.0
2010-03-18 11:30:00,21.35,21.4,21.24,21.34,51300.0,20.9058,20.9548,20.7981,20.896,51300.0
2010-03-18 12:00:00,21.34,21.37,21.34,21.35,58300.0,20.896,20.9254,20.896,20.9058,58300.0
2010-03-18 12:30:00,21.36,21.49,21.35,21.49,43900.0,20.9156,21.0429,20.9058,21.0429,43900.0
2010-03-18 13:00:00,21.5,21.5,21.42,21.44,40900.0,21.0527,21.0527,20.9744,20.994,40900.0
2010-03-18 13:30:00,21.44,21.52,21.44,21.52,60200.0,20.994,21.0723,20.994,21.0723,60200.0
2010-03-18 14:00:00,21.51,21.57,21.49,21.51,51500.0,21.0625,21.1213,21.0429,21.0625,51500.0
2010-03-18 14:30:00,21.51,21.55,21.49,21.51,39500.0,21.0625,21.1017,21.0429,21.0625,39500.0
2010-03-18 15:00:00,21.51,21.52,21.47,21.49,89600.0,21.0625,21.0723,21.0233,21.0429,89600.0
2010-03-18 15:30:00,21.5,21.58,21.49,21.55,157800.0,21.0527,21.1311,21.0429,21.1017,157800.0
2010-03-19 09:30:00,22.01,22.97,22.01,22.9,889400.0,21.5521,22.4921,21.5521,22.4236,889400.0
2010-03-19 10:00:00,22.88,22.96,22.64,22.68,467000.0,22.404,22.4823,22.169,22.2082,467000.0
2010-03-19 10:30:00,22.69,22.75,22.55,22.59,247000.0,22.218,22.2767,22.0809,22.12,247000.0
2010-03-19 11:00:00,22.58,22.58,22.27,22.51,246400.0,22.1103,22.1103,21.8067,22.0417,246400.0
2010-03-19 11:30:00,22.52,22.53,22.34,22.34,454100.0,22.0515,22.0613,21.8752,21.8752,454100.0
2010-03-19 12:00:00,22.35,22.43,22.28,22.42,162300.0,21.885,21.9634,21.8165,21.9536,162300.0
2010-03-19 12:30:00,22.42,22.43,22.38,22.39,430200.0,21.9536,21.9634,21.9144,21.9242,430200.0
2010-03-19 13:00:00,22.39,22.43,22.38,22.39,157100.0,21.9242,21.9634,21.9144,21.9242,157100.0
2010-03-19 13:30:00,22.4,22.41,22.38,22.4,92200.0,21.934,21.9438,21.9144,21.934,92200.0
2010-03-19 14:00:00,22.4,22.4,22.36,22.4,390300.0,21.934,21.934,21.8948,21.934,390300.0
2010-03-19 14:30:00,22.39,22.5,22.39,22.45,110600.0,21.9242,22.0319,21.9242,21.983,110600.0
2010-03-19 15:00:00,22.45,22.56,22.41,22.5,104700.0,21.983,22.0907,21.9438,22.0319,104700.0
2010-03-19 15:30:00,22.5,22.5,22.36,22.42,379400.0,22.0319,22.0319,21.8948,21.9536,379400.0
2010-03-22 09:30:00,22.27,22.61,22.22,22.57,113600.0,21.8067,22.1396,21.7577,22.1005,113600.0
2010-03-22 10:00:00,22.56,22.56,22.32,22.42,102500.0,22.0907,22.0907,21.8557,21.9536,102500.0
2010-03-22 10:30:00,22.42,22.49,22.37,22.43,103600.0,21.9536,22.0221,21.9046,21.9634,103600.0
2010-03-22 11:00:00,22.44,22.6,22.43,22.57,91500.0,21.9732,22.1298,21.9634,22.1005,91500.0
2010-03-22 11:30:00,22.57,22.68,22.53,22.67,33300.0,22.1005,22.2082,22.0613,22.1984,33300.0
2010-03-22 12:00:00,22.66,22.69,22.58,22.62,34500.0,22.1886,22.218,22.1103,22.1494,34500.0
2010-03-22 12:30:00,22.63,22.67,22.59,22.6,32000.0,22.1592,22.1984,22.12,22.1298,32000.0
2010-03-22 13:00:00,22.6,22.67,22.56,22.58,92500.0,22.1298,22.1984,22.0907,22.1103,92500.0
2010-03-22 13:30:00,22.59,22.59,22.48,22.49,80000.0,22.12,22.12,22.0123,22.0221,80000.0
2010-03-22 14:00:00,22.49,22.5,22.42,22.48,251000.0,22.0221,22.0319,21.9536,22.0123,251000.0
2010-03-22 14:30:00,22.48,22.51,22.46,22.51,118900.0,22.0123,22.0417,21.9927,22.0417,118900.0
2010-03-22 15:00:00,22.51,22.64,22.5,22.63,73300.0,22.0417,22.169,22.0319,22.1592,73300.0
2010-03-22 15:30:00,22.63,22.64,22.53,22.64,157800.0,22.1592,22.169,22.0613,22.169,157800.0
2010-03-23 09:30:00,22.64,23.05,22.58,22.8,109400.0,22.169,22.5705,22.1103,22.3257,109400.0
2010-03-23 10:00:00,22.81,22.92,22.75,22.79,109600.0,22.3355,22.4432,22.2767,22.3159,109600.0
2010-03-23 10:30:00,22.8,22.88,22.68,22.71,61100.0,22.3257,22.404,22.2082,22.2375,61100.0
2010-03-23 11:00:00,22.71,22.71,22.5,22.5,73800.0,22.2375,22.2375,22.0319,22.0319,73800.0
2010-03-23 11:30:00,22.51,22.54,22.45,22.48,94100.0,22.0417,22.0711,21.983,22.0123,94100.0
2010-03-23 12:00:00,22.47,22.52,22.42,22.51,158800.0,22.0025,22.0515,21.9536,22.0417,158800.0
2010-03-23 12:30:00,22.53,22.53,22.47,22.49,73700.0,22.0613,22.0613,22.0025,22.0221,73700.0
2010-03-23 13:00:00,22.48,22.54,22.47,22.49,59300.0,22.0123,22.0711,22.0025,22.0221,59300.0
2010-03-23 13:30:00,22.48,22.54,22.48,22.51,48900.0,22.0123,22.0711,22.0123,22.0417,48900.0
2010-03-23 14:00:00,22.51,22.76,22.51,22.76,71700.0,22.0417,22.2865,22.0417,22.2865,71700.0
2010-03-23 14:30:00,22.77,22.91,22.74,22.8,66400.0,22.2963,22.4334,22.2669,22.3257,66400.0
2010-03-23 15:00:00,22.79,23.06,22.77,23.02,131800.0,22.3159,22.5803,22.2963,22.5411,131800.0
2010-03-23 15:30:00,23.02,23.05,22.93,22.98,179600.0,22.5411,22.5705,22.453,22.5019,179600.0
2010-03-24 09:30:00,22.87,23.03,22.82,22.95,110200.0,22.3942,22.5509,22.3453,22.4726,110200.0
2010-03-24 10:00:00,22.97,23.03,22.85,22.88,76200.0,22.4921,22.5509,22.3746,22.404,76200.0
2010-03-24 10:30:00,22.87,22.98,22.83,22.87,89300.0,22.3942,22.5019,22.355,22.3942,89300.0
2010-03-24 11:00:00,22.87,22.89,22.65,22.69,68900.0,22.3942,22.4138,22.1788,22.218,68900.0
2010-03-24 11:30:00,22.69,22.78,22.64,22.77,50700.0,22.218,22.3061,22.169,22.2963,50700.0
2010-03-24 12:00:00,22.77,22.9,22.77,22.86,43900.0,22.2963,22.4236,22.2963,22.3844,43900.0
2010-03-24 12:30:00,22.86,22.96,22.86,22.89,44100.0,22.3844,22.4823,22.3844,22.4138,44100.0
2010-03-24 13:00:00,22.88,22.89,22.74,22.77,34700.0,22.404,22.4138,22.2669,22.2963,34700.0
2010-03-24 13:30:00,22.78,22.88,22.77,22.87,32100.0,22.3061,22.404,22.2963,22.3942,32100.0
2010-03-24 14:00:00,22.87,22.87,22.79,22.79,25200.0,22.3942,22.3942,22.3159,22.3159,25200.0
2010-03-24 14:30:00,22.78,22.79,22.68,22.7,46600.0,22.3061,22.3159,22.2082,22.2278,46600.0
2010-03-24 15:00:00,22.69,22.76,22.64,22.68,43900.0,22.218,22.2865,22.169,22.2082,43900.0
2010-03-24 15:30:00,22.69,22.82,22.68,22.81,119800.0,22.218,22.3453,22.2082,22.3355,119800.0
2010-03-25 09:30:00,23.0,23.28,23.0,23.25,122600.0,22.5215,22.7957,22.5215,22.7663,122600.0
2010-03-25 10:00:00,23.25,23.25,23.08,23.14,55600.0,22.7663,22.7663,22.5998,22.6586,55600.0
2010-03-25 10:30:00,23.12,23.27,23.11,23.24,86800.0,22.639,22.7859,22.6292,22.7565,86800.0
2010-03-25 11:00:00,23.23,23.43,23.22,23.33,86600.0,22.7467,22.9426,22.7369,22.8446,86600.0
2010-03-25 11:30:00,23.32,23.57,23.32,23.39,209600.0,22.8349,23.0797,22.8349,22.9034,209600.0
2010-03-25 12:00:00,23.38,23.39,23.26,23.26,35500.0,22.8936,22.9034,22.7761,22.7761,35500.0
2010-03-25 12:30:00,23.26,23.35,23.22,23.22,35200.0,22.7761,22.8642,22.7369,22.7369,35200.0
2010-03-25 13:00:00,23.21,23.27,23.2,23.26,40300.0,22.7271,22.7859,22.7174,22.7761,40300.0
2010-03-25 13:30:00,23.25,23.27,23.2,23.2,56500.0,22.7663,22.7859,22.7174,22.7174,56500.0
2010-03-25 14:00:00,23.21,23.25,23.04,23.04,69000.0,22.7271,22.7663,22.5607,22.5607,69000.0
2010-03-25 14:30:00,23.03,23.05,22.83,22.89,77100.0,22.5509,22.5705,22.355,22.4138,77100.0
2010-03-25 15:00:00,22.89,23.01,22.87,22.87,68300.0,22.4138,22.5313,22.3942,22.3942,68300.0
2010-03-25 15:30:00,22.87,22.88,22.63,22.67,153400.0,22.3942,22.404,22.1592,22.1984,153400.0
2010-03-26 09:30:00,22.82,23.19,22.8,23.09,56100.0,22.3453,22.7076,22.3257,22.6096,56100.0
2010-03-26 10:00:00,23.12,23.16,22.99,23.03,98000.0,22.639,22.6782,22.5117,22.5509,98000.0
2010-03-26 10:30:00,23.07,23.14,22.97,23.05,80300.0,22.5901,22.6586,22.4921,22.5705,80300.0
2010-03-26 11:00:00,23.04,23.06,22.91,22.91,28100.0,22.5607,22.5803,22.4334,22.4334,28100.0
2010-03-26 11:30:00,22.91,23.02,22.84,22.84,32000.0,22.4334,22.5411,22.3648,22.3648,32000.0
2010-03-26 12:00:00,22.85,22.9,22.61,22.63,75300.0,22.3746,22.4236,22.1396,22.1592,75300.0
2010-03-26 12:30:00,22.64,22.83,22.6,22.69,109100.0,22.169,22.355,22.1298,22.218,109100.0
2010-03-26 13:00:00,22.67,22.69,22.53,22.55,72500.0,22.1984,22.218,22.0613,22.0809,72500.0
2010-03-26 13:30:00,22.55,22.73,22.49,22.67,65100.0,22.0809,22.2571,22.0221,22.1984,65100.0
2010-03-26 14:00:00,22.66,22.81,22.61,22.81,96300.0,22.1886,22.3355,22.1396,22.3355,96300.0
2010-03-26 14:30:00,22.8,22.81,22.64,22.67,118400.0,22.3257,22.3355,22.169,22.1984,118400.0
2010-03-26 15:00:00,22.67,22.68,22.57,22.61,117400.0,22.1984,22.2082,22.1005,22.1396,117400.0
2010-03-26 15:30:00,22.6,22.72,22.57,22.7,336700.0,22.1298,22.2473,22.1005,22.2278,336700.0
2010-03-29 09:30:00,22.96,23.44,22.96,23.3,78100.0,22.4823,22.9524,22.4823,22.8153,78100.0
2010-03-29 10:00:00,23.29,23.37,23.14,23.33,76000.0,22.8055,22.8838,22.6586,22.8446,76000.0
2010-03-29 10:30:00,23.31,23.37,23.23,23.29,41700.0,22.8251,22.8838,22.7467,22.8055,41700.0
2010-03-29 11:00:00,23.3,23.43,23.27,23.34,43900.0,22.8153,22.9426,22.7859,22.8544,43900.0
2010-03-29 11:30:00,23.34,23.35,23.15,23.19,45500.0,22.8544,22.8642,22.6684,22.7076,45500.0
2010-03-29 12:00:00,23.19,23.24,23.13,23.24,39500.0,22.7076,22.7565,22.6488,22.7565,39500.0
2010-03-29 12:30:00,23.23,23.27,23.16,23.24,42500.0,22.7467,22.7859,22.6782,22.7565,42500.0
2010-03-29 13:00:00,23.25,23.27,23.2,23.25,32800.0,22.7663,22.7859,22.7174,22.7663,32800.0
2010-03-29 13:30:00,23.26,23.26,23.19,23.23,25000.0,22.7761,22.7761,22.7076,22.7467,25000.0
2010-03-29 14:00:00,23.22,23.27,23.18,23.26,32300.0,22.7369,22.7859,22.6978,22.7761,32300.0
2010-03-29 14:30:00,23.27,23.4,23.24,23.35,73900.0,22.7859,22.9132,22.7565,22.8642,73900.0
2010-03-29 15:00:00,23.36,23.39,23.31,23.35,82100.0,22.874,22.9034,22.8251,22.8642,82100.0
2010-03-29 15:30:00,23.35,23.4,23.3,23.4,155400.0,22.8642,22.9132,22.8153,22.9132,155400.0
2010-03-30 09:30:00,23.51,23.51,23.35,23.48,95800.0,23.0209,23.0209,22.8642,22.9915,95800.0
2010-03-30 10:00:00,23.46,23.55,23.44,23.5,54200.0,22.9719,23.0601,22.9524,23.0111,54200.0
2010-03-30 10:30:00,23.52,23.56,23.48,23.55,57900.0,23.0307,23.0699,22.9915,23.0601,57900.0
2010-03-30 11:00:00,23.54,23.55,23.25,23.34,89600.0,23.0503,23.0601,22.7663,22.8544,89600.0
2010-03-30 11:30:00,23.35,23.39,23.31,23.37,42400.0,22.8642,22.9034,22.8251,22.8838,42400.0
2010-03-30 12:00:00,23.38,23.46,23.36,23.46,30100.0,22.8936,22.9719,22.874,22.9719,30100.0
2010-03-30 12:30:00,23.46,23.47,23.4,23.43,35400.0,22.9719,22.9817,22.9132,22.9426,35400.0
2010-03-30 13:00:00,23.41,23.46,23.39,23.46,22800.0,22.923,22.9719,22.9034,22.9719,22800.0
2010-03-30 13:30:00,23.46,23.47,23.4,23.45,23000.0,22.9719,22.9817,22.9132,22.9622,23000.0
2010-03-30 14:00:00,23.45,23.47,23.4,23.43,26300.0,22.9622,22.9817,22.9132,22.9426,26300.0
2010-03-30 14:30:00,23.43,23.45,23.42,23.43,37700.0,22.9426,22.9622,22.9328,22.9426,37700.0
2010-03-30 15:00:00,23.43,23.47,23.42,23.44,50500.0,22.9426,22.9817,22.9328,22.9524,50500.0
2010-03-30 15:30:00,23.43,23.45,23.37,23.43,78000.0,22.9426,22.9622,22.8838,22.9426,78000.0
2010-03-31 09:30:00,23.26,23.45,23.19,23.26,79200.0,22.7761,22.9622,22.7076,22.7761,79200.0
2010-03-31 10:00:00,23.26,23.46,23.23,23.4,28500.0,22.7761,22.9719,22.7467,22.9132,28500.0
2010-03-31 10:30:00,23.39,23.4,23.3,23.34,32800.0,22.9034,22.9132,22.8153,22.8544,32800.0
2010-03-31 11:00:00,23.34,23.43,23.29,23.34,44900.0,22.8544,22.9426,22.8055,22.8544,44900.0
2010-03-31 11:30:00,23.35,23.51,23.35,23.51,42900.0,22.8642,23.0209,22.8642,23.0209,42900.0
2010-03-31 12:00:00,23.51,23.51,23.42,23.42,50000.0,23.0209,23.0209,22.9328,22.9328,50000.0
2010-03-31 12:30:00,23.42,23.48,23.41,23.45,12700.0,22.9328,22.9915,22.923,22.9622,12700.0
2010-03-31 13:00:00,23.44,23.48,23.42,23.48,24000.0,22.9524,22.9915,22.9328,22.9915,24000.0
2010-03-31 13:30:00,23.48,23.51,23.48,23.5,32100.0,22.9915,23.0209,22.9915,23.0111,32100.0
2010-03-31 14:00:00,23.5,23.51,23.45,23.47,26600.0,23.0111,23.0209,22.9622,22.9817,26600.0
2010-03-31 14:30:00,23.47,23.5,23.37,23.43,28000.0,22.9817,23.0111,22.8838,22.9426,28000.0
2010-03-31 15:00:00,23.43,23.45,23.36,23.43,98900.0,22.9426,22.9622,22.874,22.9426,98900.0
2010-03-31 15:30:00,23.43,23.45,23.34,23.42,225000.0,22.9426,22.9622,22.8544,22.9328,225000.0
2010-04-01 09:30:00,23.55,23.7,23.44,23.52,169300.0,23.0601,23.2069,22.9524,23.0307,169300.0
2010-04-01 10:00:00,23.52,23.57,23.48,23.5,112600.0,23.0307,23.0797,22.9915,23.0111,112600.0
2010-04-01 10:30:00,23.5,23.56,23.49,23.53,70900.0,23.0111,23.0699,23.0013,23.0405,70900.0
2010-04-01 11:00:00,23.52,23.58,23.51,23.58,44700.0,23.0307,23.0894,23.0209,23.0894,44700.0
2010-04-01 11:30:00,23.57,23.58,23.53,23.55,35700.0,23.0797,23.0894,23.0405,23.0601,35700.0
2010-04-01 12:00:00,23.55,23.59,23.55,23.56,32700.0,23.0601,23.0992,23.0601,23.0699,32700.0
2010-04-01 12:30:00,23.56,23.57,23.49,23.5,44100.0,23.0699,23.0797,23.0013,23.0111,44100.0
2010-04-01 13:00:00,23.5,23.55,23.49,23.54,78700.0,23.0111,23.0601,23.0013,23.0503,78700.0
2010-04-01 13:30:00,23.54,23.56,23.48,23.5,100200.0,23.0503,23.0699,22.9915,23.0111,100200.0
2010-04-01 14:00:00,23.51,23.54,23.46,23.48,68200.0,23.0209,23.0503,22.9719,22.9915,68200.0
2010-04-01 14:30:00,23.49,23.54,23.46,23.52,75900.0,23.0013,23.0503,22.9719,23.0307,75900.0
2010-04-01 15:00:00,23.52,23.55,23.48,23.55,81300.0,23.0307,23.0601,22.9915,23.0601,81300.0
2010-04-01 15:30:00,23.54,23.69,23.54,23.68,96400.0,23.0503,23.1972,23.0503,23.1874,96400.0
2010-04-05 09:30:00,23.76,23.76,23.56,23.67,113400.0,23.2657,23.2657,23.0699,23.1776,113400.0
2010-04-05 10:00:00,23.68,23.69,23.37,23.37,133400.0,23.1874,23.1972,22.8838,22.8838,133400.0
2010-04-05 10:30:00,23.37,23.5,23.26,23.49,136400.0,22.8838,23.0111,22.7761,23.0013,136400.0
2010-04-05 11:00:00,23.49,23.51,23.44,23.45,94600.0,23.0013,23.0209,22.9524,22.9622,94600.0
2010-04-05 11:30:00,23.45,23.45,23.38,23.4,100200.0,22.9622,22.9622,22.8936,22.9132,100200.0
2010-04-05 12:00:00,23.39,23.41,23.18,23.22,109500.0,22.9034,22.923,22.6978,22.7369,109500.0
2010-04-05 12:30:00,23.22,23.36,23.22,23.3,144200.0,22.7369,22.874,22.7369,22.8153,144200.0
2010-04-05 13:00:00,23.3,23.3,23.09,23.12,71900.0,22.8153,22.8153,22.6096,22.639,71900.0
2010-04-05 13:30:00,23.12,23.25,23.09,23.16,103100.0,22.639,22.7663,22.6096,22.6782,103100.0
2010-04-05 14:00:00,23.16,23.3,23.12,23.3,56300.0,22.6782,22.8153,22.639,22.8153,56300.0
2010-04-05 14:30:00,23.3,23.44,23.3,23.4,73600.0,22.8153,22.9524,22.8153,22.9132,73600.0
2010-04-05 15:00:00,23.4,23.5,23.39,23.48,101500.0,22.9132,23.0111,22.9034,22.9915,101500.0
2010-04-05 15:30:00,23.49,23.57,23.48,23.56,260600.0,23.0013,23.0797,22.9915,23.0699,260600.0
2010-04-06 09:30:00,23.53,23.6,23.4,23.4,65000.0,23.0405,23.109,22.9132,22.9132,65000.0
2010-04-06 10:00:00,23.4,23.4,23.18,23.18,86600.0,22.9132,22.9132,22.6978,22.6978,86600.0
2010-04-06 10:30:00,23.19,23.2,23.01,23.1,117300.0,22.7076,22.7174,22.5313,22.6194,117300.0
2010-04-06 11:00:00,23.11,23.13,22.98,23.05,102300.0,22.6292,22.6488,22.5019,22.5705,102300.0
2010-04-06 11:30:00,23.05,23.19,23.04,23.17,32000.0,22.5705,22.7076,22.5607,22.688,32000.0
2010-04-06 12:00:00,23.17,23.17,23.03,23.04,37900.0,22.688,22.688,22.5509,22.5607,37900.0
2010-04-06 12:30:00,23.03,23.05,22.93,22.93,73800.0,22.5509,22.5705,22.453,22.453,73800.0
2010-04-06 13:00:00,22.94,22.95,22.91,22.95,41800.0,22.4628,22.4726,22.4334,22.4726,41800.0
2010-04-06 13:30:00,22.95,22.95,22.89,22.9,51400.0,22.4726,22.4726,22.4138,22.4236,51400.0
2010-04-06 14:00:00,22.9,22.92,22.85,22.87,92900.0,22.4236,22.4432,22.3746,22.3942,92900.0
2010-04-06 14:30:00,22.88,23.03,22.88,23.02,126700.0,22.404,22.5509,22.404,22.5411,126700.0
2010-04-06 15:00:00,23.02,23.12,23.0,23.09,128500.0,22.5411,22.639,22.5215,22.6096,128500.0
2010-04-06 15:30:00,23.09,23.09,23.02,23.07,133000.0,22.6096,22.6096,22.5411,22.5901,133000.0
2010-04-07 09:30:00,23.1,23.17,22.92,23.09,53400.0,22.6194,22.688,22.4432,22.6096,53400.0
2010-04-07 10:00:00,23.08,23.14,22.99,23.0,63600.0,22.5998,22.6586,22.5117,22.5215,63600.0
2010-04-07 10:30:00,23.0,23.03,22.88,22.9,92200.0,22.5215,22.5509,22.404,22.4236,92200.0
2010-04-07 11:00:00,22.9,23.02,22.88,22.96,78600.0,22.4236,22.5411,22.404,22.4823,78600.0
2010-04-07 11:30:00,22.97,23.01,22.92,22.99,34700.0,22.4921,22.5313,22.4432,22.5117,34700.0
2010-04-07 12:00:00,22.98,23.04,22.86,22.9,43100.0,22.5019,22.5607,22.3844,22.4236,43100.0
2010-04-07 12:30:00,22.89,22.91,22.78,22.87,96500.0,22.4138,22.4334,22.3061,22.3942,96500.0
2010-04-07 13:00:00,22.88,22.94,22.84,22.93,55400.0,22.404,22.4628,22.3648,22.453,55400.0
2010-04-07 13:30:00,22.93,23.03,22.93,23.01,83900.0,22.453,22.5509,22.453,22.5313,83900.0
2010-04-07 14:00:00,23.01,23.01,22.92,22.95,67100.0,22.5313,22.5313,22.4432,22.4726,67100.0
2010-04-07 14:30:00,22.96,23.05,22.93,23.02,147000.0,22.4823,22.5705,22.453,22.5411,147000.0
2010-04-07 15:00:00,23.03,23.03,22.7,22.75,153000.0,22.5509,22.5509,22.2278,22.2767,153000.0
2010-04-07 15:30:00,22.74,22.93,22.74,22.92,152600.0,22.2669,22.453,22.2669,22.4432,152600.0
2010-04-08 09:30:00,22.77,22.83,22.6,22.72,43500.0,22.2963,22.355,22.1298,22.2473,43500.0
2010-04-08 10:00:00,22.78,22.91,22.77,22.91,42600.0,22.3061,22.4334,22.2963,22.4334,42600.0
2010-04-08 10:30:00,22.92,22.94,22.87,22.9,17200.0,22.4432,22.4628,22.3942,22.4236,17200.0
2010-04-08 11:00:00,22.9,22.98,22.9,22.95,15400.0,22.4236,22.5019,22.4236,22.4726,15400.0
2010-04-08 11:30:00,22.94,23.05,22.94,23.03,17100.0,22.4628,22.5705,22.4628,22.5509,17100.0
2010-04-08 12:00:00,23.01,23.08,22.98,23.06,14600.0,22.5313,22.5998,22.5019,22.5803,14600.0
2010-04-08 12:30:00,23.05,23.09,23.01,23.09,20900.0,22.5705,22.6096,22.5313,22.6096,20900.0
2010-04-08 13:00:00,23.08,23.17,23.03,23.06,32300.0,22.5998,22.688,22.5509,22.5803,32300.0
2010-04-08 13:30:00,23.05,23.08,22.99,23.0,40000.0,22.5705,22.5998,22.5117,22.5215,40000.0
2010-04-08 14:00:00,23.01,23.15,23.0,23.06,37000.0,22.5313,22.6684,22.5215,22.5803,37000.0
2010-04-08 14:30:00,23.06,23.06,22.94,22.98,94600.0,22.5803,22.5803,22.4628,22.5019,94600.0
2010-04-08 15:00:00,22.99,23.03,22.87,23.0,178300.0,22.5117,22.5509,22.3942,22.5215,178300.0
2010-04-08 15:30:00,23.0,23.15,22.99,23.08,159200.0,22.5215,22.6684,22.5117,22.5998,159200.0
2010-04-09 09:30:00,23.24,23.52,23.05,23.45,124200.0,22.7565,23.0307,22.5705,22.9622,124200.0
2010-04-09 10:00:00,23.45,23.5,23.27,23.29,53400.0,22.9622,23.0111,22.7859,22.8055,53400.0
2010-04-09 10:30:00,23.3,23.52,23.3,23.41,101700.0,22.8153,23.0307,22.8153,22.923,101700.0
2010-04-09 11:00:00,23.42,23.59,23.42,23.57,34100.0,22.9328,23.0992,22.9328,23.0797,34100.0
2010-04-09 11:30:00,23.57,23.6,23.53,23.55,16600.0,23.0797,23.109,23.0405,23.0601,16600.0
2010-04-09 12:00:00,23.55,23.57,23.51,23.57,10800.0,23.0601,23.0797,23.0209,23.0797,10800.0
2010-04-09 12:30:00,23.56,23.56,23.49,23.5,9600.0,23.0699,23.0699,23.0013,23.0111,9600.0
2010-04-09 13:00:00,23.49,23.5,23.45,23.49,6000.0,23.0013,23.0111,22.9622,23.0013,6000.0
2010-04-09 13:30:00,23.49,23.54,23.48,23.5,11600.0,23.0013,23.0503,22.9915,23.0111,11600.0
2010-04-09 14:00:00,23.49,23.54,23.43,23.45,60900.0,23.0013,23.0503,22.9426,22.9622,60900.0
2010-04-09 14:30:00,23.44,23.49,23.41,23.45,43500.0,22.9524,23.0013,22.923,22.9622,43500.0
2010-04-09 15:00:00,23.45,23.49,23.4,23.43,26500.0,22.9622,23.0013,22.9132,22.9426,26500.0
2010-04-09 15:30:00,23.44,23.45,23.37,23.41,117300.0,22.9524,22.9622,22.8838,22.923,117300.0
2010-04-12 09:30:00,23.57,23.71,23.39,23.57,28000.0,23.0797,23.2167,22.9034,23.0797,28000.0
2010-04-12 10:00:00,23.57,23.59,23.47,23.54,35800.0,23.0797,23.0992,22.9817,23.0503,35800.0
2010-04-12 10:30:00,23.52,23.52,23.38,23.41,26000.0,23.0307,23.0307,22.8936,22.923,26000.0
2010-04-12 11:00:00,23.4,23.42,23.34,23.34,19400.0,22.9132,22.9328,22.8544,22.8544,19400.0
2010-04-12 11:30:00,23.33,23.39,23.29,23.35,30100.0,22.8446,22.9034,22.8055,22.8642,30100.0
2010-04-12 12:00:00,23.36,23.39,23.35,23.37,10600.0,22.874,22.9034,22.8642,22.8838,10600.0
2010-04-12 12:30:00,23.37,23.39,23.31,23.38,22700.0,22.8838,22.9034,22.8251,22.8936,22700.0
2010-04-12 13:00:00,23.38,23.43,23.36,23.39,28000.0,22.8936,22.9426,22.874,22.9034,28000.0
2010-04-12 13:30:00,23.4,23.43,23.39,23.4,17600.0,22.9132,22.9426,22.9034,22.9132,17600.0
2010-04-12 14:00:00,23.4,23.42,23.36,23.37,34200.0,22.9132,22.9328,22.874,22.8838,34200.0
2010-04-12 14:30:00,23.37,23.41,23.33,23.39,63900.0,22.8838,22.923,22.8446,22.9034,63900.0
2010-04-12 15:00:00,23.39,23.46,23.34,23.38,60800.0,22.9034,22.9719,22.8544,22.8936,60800.0
2010-04-12 15:30:00,23.38,23.41,23.32,23.37,91300.0,22.8936,22.923,22.8349,22.8838,91300.0
2010-04-13 09:30:00,23.3,23.4,23.15,23.34,56900.0,22.8153,22.9132,22.6684,22.8544,56900.0
2010-04-13 10:00:00,23.36,23.47,23.24,23.24,67100.0,22.874,22.9817,22.7565,22.7565,67100.0
2010-04-13 10:30:00,23.25,23.25,22.95,23.12,109600.0,22.7663,22.7663,22.4726,22.639,109600.0
2010-04-13 11:00:00,23.13,23.21,23.11,23.17,30800.0,22.6488,22.7271,22.6292,22.688,30800.0
2010-04-13 11:30:00,23.18,23.18,23.03,23.05,31400.0,22.6978,22.6978,22.5509,22.5705,31400.0
2010-04-13 12:00:00,23.03,23.11,22.99,23.06,22200.0,22.5509,22.6292,22.5117,22.5803,22200.0
2010-04-13 12:30:00,23.08,23.1,22.97,23.03,19000.0,22.5998,22.6194,22.4921,22.5509,19000.0
2010-04-13 13:00:00,23.03,23.12,23.0,23.09,23200.0,22.5509,22.639,22.5215,22.6096,23200.0
2010-04-13 13:30:00,23.1,23.19,23.1,23.16,23600.0,22.6194,22.7076,22.6194,22.6782,23600.0
2010-04-13 14:00:00,23.18,23.27,23.16,23.25,51700.0,22.6978,22.7859,22.6782,22.7663,51700.0
2010-04-13 14:30:00,23.25,23.32,23.24,23.32,34500.0,22.7663,22.8349,22.7565,22.8349,34500.0
2010-04-13 15:00:00,23.32,23.43,23.31,23.37,58400.0,22.8349,22.9426,22.8251,22.8838,58400.0
2010-04-13 15:30:00,23.37,23.38,23.33,23.34,115300.0,22.8838,22.8936,22.8446,22.8544,115300.0
2010-04-14 09:30:00,23.4,23.4,22.41,22.47,374500.0,22.9132,22.9132,21.9438,22.0025,374500.0
2010-04-14 10:00:00,22.48,22.82,22.48,22.79,284100.0,22.0123,22.3453,22.0123,22.3159,284100.0
2010-04-14 10:30:00,22.79,22.95,22.65,22.67,179800.0,22.3159,22.4726,22.1788,22.1984,179800.0
2010-04-14 11:00:00,22.66,22.84,22.66,22.8,120200.0,22.1886,22.3648,22.1886,22.3257,120200.0
2010-04-14 11:30:00,22.8,22.81,22.74,22.8,52200.0,22.3257,22.3355,22.2669,22.3257,52200.0
2010-04-14 12:00:00,22.81,22.88,22.8,22.86,65400.0,22.3355,22.404,22.3257,22.3844,65400.0
2010-04-14 12:30:00,22.86,22.91,22.85,22.9,51300.0,22.3844,22.4334,22.3746,22.4236,51300.0
2010-04-14 13:00:00,22.9,23.08,22.9,23.06,87100.0,22.4236,22.5998,22.4236,22.5803,87100.0
2010-04-14 13:30:00,23.07,23.1,22.94,22.94,104700.0,22.5901,22.6194,22.4628,22.4628,104700.0
2010-04-14 14:00:00,22.94,22.99,22.88,22.9,66300.0,22.4628,22.5117,22.404,22.4236,66300.0
2010-04-14 14:30:00,22.9,22.91,22.84,22.86,69900.0,22.4236,22.4334,22.3648,22.3844,69900.0
2010-04-14 15:00:00,22.85,22.87,22.83,22.86,119200.0,22.3746,22.3942,22.355,22.3844,119200.0
2010-04-14 15:30:00,22.86,22.92,22.8,22.88,265400.0,22.3844,22.4432,22.3257,22.404,265400.0
2010-04-15 09:30:00,22.89,22.96,22.63,22.95,57700.0,22.4138,22.4823,22.1592,22.4726,57700.0
2010-04-15 10:00:00,22.96,22.97,22.89,22.97,61000.0,22.4823,22.4921,22.4138,22.4921,61000.0
2010-04-15 10:30:00,22.96,23.18,22.96,23.17,63500.0,22.4823,22.6978,22.4823,22.688,63500.0
2010-04-15 11:00:00,23.17,23.19,22.96,22.97,45700.0,22.688,22.7076,22.4823,22.4921,45700.0
2010-04-15 11:30:00,22.98,23.0,22.89,22.89,57700.0,22.5019,22.5215,22.4138,22.4138,57700.0
2010-04-15 12:00:00,22.89,22.92,22.84,22.85,54800.0,22.4138,22.4432,22.3648,22.3746,54800.0
2010-04-15 12:30:00,22.84,22.9,22.82,22.85,43500.0,22.3648,22.4236,22.3453,22.3746,43500.0
2010-04-15 13:00:00,22.86,22.95,22.85,22.91,55600.0,22.3844,22.4726,22.3746,22.4334,55600.0
2010-04-15 13:30:00,22.93,23.0,22.93,22.95,53300.0,22.453,22.5215,22.453,22.4726,53300.0
2010-04-15 14:00:00,22.95,23.02,22.95,23.0,31100.0,22.4726,22.5411,22.4726,22.5215,31100.0
2010-04-15 14:30:00,23.0,23.02,22.95,23.0,52900.0,22.5215,22.5411,22.4726,22.5215,52900.0
2010-04-15 15:00:00,23.02,23.02,22.95,22.95,72000.0,22.5411,22.5411,22.4726,22.4726,72000.0
2010-04-15 15:30:00,22.95,22.97,22.95,22.96,212100.0,22.4726,22.4921,22.4726,22.4823,212100.0
2010-04-16 09:30:00,22.77,22.86,22.64,22.68,37200.0,22.2963,22.3844,22.169,22.2082,37200.0
2010-04-16 10:00:00,22.67,22.76,22.65,22.69,40400.0,22.1984,22.2865,22.1788,22.218,40400.0
2010-04-16 10:30:00,22.69,22.73,22.47,22.52,62400.0,22.218,22.2571,22.0025,22.0515,62400.0
2010-04-16 11:00:00,22.51,22.59,22.28,22.34,81700.0,22.0417,22.12,21.8165,21.8752,81700.0
2010-04-16 11:30:00,22.35,22.43,22.28,22.32,69800.0,21.885,21.9634,21.8165,21.8557,69800.0
2010-04-16 12:00:00,22.32,22.32,22.05,22.19,175300.0,21.8557,21.8557,21.5913,21.7284,175300.0
2010-04-16 12:30:00,22.2,22.24,22.12,22.23,62000.0,21.7382,21.7773,21.6598,21.7675,62000.0
2010-04-16 13:00:00,22.24,22.26,22.15,22.17,53200.0,21.7773,21.7969,21.6892,21.7088,53200.0
2010-04-16 13:30:00,22.19,22.2,22.12,22.17,37800.0,21.7284,21.7382,21.6598,21.7088,37800.0
2010-04-16 14:00:00,22.17,22.42,22.17,22.42,43400.0,21.7088,21.9536,21.7088,21.9536,43400.0
2010-04-16 14:30:00,22.42,22.54,22.41,22.46,41300.0,21.9536,22.0711,21.9438,21.9927,41300.0
2010-04-16 15:00:00,22.46,22.53,22.43,22.53,71700.0,21.9927,22.0613,21.9634,22.0613,71700.0
2010-04-16 15:30:00,22.52,22.58,22.49,22.53,184300.0,22.0515,22.1103,22.0221,22.0613,184300.0
2010-04-19 09:30:00,22.37,22.63,22.31,22.56,116600.0,21.9046,22.1592,21.8459,22.0907,116600.0
2010-04-19 10:00:00,22.57,22.73,22.53,22.53,79100.0,22.1005,22.2571,22.0613,22.0613,79100.0
2010-04-19 10:30:00,22.53,22.53,22.33,22.35,66600.0,22.0613,22.0613,21.8655,21.885,66600.0
2010-04-19 11:00:00,22.35,22.35,22.26,22.32,52900.0,21.885,21.885,21.7969,21.8557,52900.0
2010-04-19 11:30:00,22.31,22.37,22.26,22.31,68800.0,21.8459,21.9046,21.7969,21.8459,68800.0
2010-04-19 12:00:00,22.31,22.35,22.25,22.25,69800.0,21.8459,21.885,21.7871,21.7871,69800.0
2010-04-19 12:30:00,22.26,22.35,22.22,22.24,32600.0,21.7969,21.885,21.7577,21.7773,32600.0
2010-04-19 13:00:00,22.24,22.26,22.2,22.24,19900.0,21.7773,21.7969,21.7382,21.7773,19900.0
2010-04-19 13:30:00,22.26,22.26,22.16,22.16,26900.0,21.7969,21.7969,21.699,21.699,26900.0
2010-04-19 14:00:00,22.16,22.3,22.15,22.27,16200.0,21.699,21.8361,21.6892,21.8067,16200.0
2010-04-19 14:30:00,22.28,22.42,22.28,22.42,18100.0,21.8165,21.9536,21.8165,21.9536,18100.0
2010-04-19 15:00:00,22.42,22.48,22.37,22.39,26600.0,21.9536,22.0123,21.9046,21.9242,26600.0
2010-04-19 15:30:00,22.39,22.47,22.33,22.41,86300.0,21.9242,22.0025,21.8655,21.9438,86300.0
2010-04-20 09:30:00,22.54,22.79,22.52,22.7,51500.0,22.0711,22.3159,22.0515,22.2278,51500.0
2010-04-20 10:00:00,22.7,22.8,22.59,22.7,95500.0,22.2278,22.3257,22.12,22.2278,95500.0
2010-04-20 10:30:00,22.7,22.72,22.65,22.69,54400.0,22.2278,22.2473,22.1788,22.218,54400.0
2010-04-20 11:00:00,22.7,22.74,22.67,22.72,66800.0,22.2278,22.2669,22.1984,22.2473,66800.0
2010-04-20 11:30:00,22.73,22.86,22.73,22.84,24600.0,22.2571,22.3844,22.2571,22.3648,24600.0
2010-04-20 12:00:00,22.84,22.92,22.79,22.85,24000.0,22.3648,22.4432,22.3159,22.3746,24000.0
2010-04-20 12:30:00,22.85,22.98,22.83,22.98,14700.0,22.3746,22.5019,22.355,22.5019,14700.0
2010-04-20 13:00:00,22.99,23.01,22.91,22.96,17500.0,22.5117,22.5313,22.4334,22.4823,17500.0
2010-04-20 13:30:00,22.96,23.01,22.94,22.99,20900.0,22.4823,22.5313,22.4628,22.5117,20900.0
2010-04-20 14:00:00,22.98,23.01,22.92,22.97,33200.0,22.5019,22.5313,22.4432,22.4921,33200.0
2010-04-20 14:30:00,22.97,23.04,22.97,23.0,30600.0,22.4921,22.5607,22.4921,22.5215,30600.0
2010-04-20 15:00:00,23.0,23.02,22.95,22.99,92900.0,22.5215,22.5411,22.4726,22.5117,92900.0
2010-04-20 15:30:00,22.99,23.02,22.93,22.98,108500.0,22.5117,22.5411,22.453,22.5019,108500.0
2010-04-21 09:30:00,23.0,23.39,23.0,23.35,63700.0,22.5215,22.9034,22.5215,22.8642,63700.0
2010-04-21 10:00:00,23.34,23.34,23.09,23.11,73400.0,22.8544,22.8544,22.6096,22.6292,73400.0
2010-04-21 10:30:00,23.1,23.12,22.92,22.95,112300.0,22.6194,22.639,22.4432,22.4726,112300.0
2010-04-21 11:00:00,22.95,22.96,22.68,22.88,152800.0,22.4726,22.4823,22.2082,22.404,152800.0
2010-04-21 11:30:00,22.87,22.87,22.7,22.75,83000.0,22.3942,22.3942,22.2278,22.2767,83000.0
2010-04-21 12:00:00,22.75,22.93,22.72,22.93,93500.0,22.2767,22.453,22.2473,22.453,93500.0
2010-04-21 12:30:00,22.93,23.03,22.92,23.01,83400.0,22.453,22.5509,22.4432,22.5313,83400.0
2010-04-21 13:00:00,23.0,23.05,22.97,23.02,28200.0,22.5215,22.5705,22.4921,22.5411,28200.0
2010-04-21 13:30:00,23.03,23.12,23.01,23.12,43400.0,22.5509,22.639,22.5313,22.639,43400.0
2010-04-21 14:00:00,23.12,23.16,23.03,23.05,86700.0,22.639,22.6782,22.5509,22.5705,86700.0
2010-04-21 14:30:00,23.05,23.13,23.0,23.11,130700.0,22.5705,22.6488,22.5215,22.6292,130700.0
2010-04-21 15:00:00,23.13,23.14,23.09,23.13,62500.0,22.6488,22.6586,22.6096,22.6488,62500.0
2010-04-21 15:30:00,23.13,23.2,23.1,23.15,240600.0,22.6488,22.7174,22.6194,22.6684,240600.0
2010-04-22 09:30:00,22.88,23.06,22.83,23.06,37700.0,22.404,22.5803,22.355,22.5803,37700.0
2010-04-22 10:00:00,23.06,23.3,22.98,23.28,127200.0,22.5803,22.8153,22.5019,22.7957,127200.0
2010-04-22 10:30:00,23.28,23.3,23.13,23.23,41000.0,22.7957,22.8153,22.6488,22.7467,41000.0
2010-04-22 11:00:00,23.22,23.28,23.19,23.27,75700.0,22.7369,22.7957,22.7076,22.7859,75700.0
2010-04-22 11:30:00,23.27,23.28,23.16,23.23,80900.0,22.7859,22.7957,22.6782,22.7467,80900.0
2010-04-22 12:00:00,23.23,23.28,23.19,23.26,17000.0,22.7467,22.7957,22.7076,22.7761,17000.0
2010-04-22 12:30:00,23.25,23.35,23.24,23.29,25600.0,22.7663,22.8642,22.7565,22.8055,25600.0
2010-04-22 13:00:00,23.31,23.41,23.26,23.26,85400.0,22.8251,22.923,22.7761,22.7761,85400.0
2010-04-22 13:30:00,23.26,23.36,23.2,23.36,41400.0,22.7761,22.874,22.7174,22.874,41400.0
2010-04-22 14:00:00,23.37,23.47,23.32,23.47,84900.0,22.8838,22.9817,22.8349,22.9817,84900.0
2010-04-22 14:30:00,23.45,23.51,23.41,23.51,102800.0,22.9622,23.0209,22.923,23.0209,102800.0
2010-04-22 15:00:00,23.5,23.63,23.47,23.63,36300.0,23.0111,23.1384,22.9817,23.1384,36300.0
2010-04-22 15:30:00,23.63,23.66,23.57,23.57,101200.0,23.1384,23.1678,23.0797,23.0797,101200.0
2010-04-23 09:30:00,23.51,23.62,23.31,23.43,58100.0,23.0209,23.1286,22.8251,22.9426,58100.0
2010-04-23 10:00:00,23.43,23.58,23.32,23.32,96200.0,22.9426,23.0894,22.8349,22.8349,96200.0
2010-04-23 10:30:00,23.31,23.36,23.1,23.13,59600.0,22.8251,22.874,22.6194,22.6488,59600.0
2010-04-23 11:00:00,23.14,23.27,23.11,23.17,73100.0,22.6586,22.7859,22.6292,22.688,73100.0
2010-04-23 11:30:00,23.19,23.29,23.15,23.29,12900.0,22.7076,22.8055,22.6684,22.8055,12900.0
2010-04-23 12:00:00,23.29,23.39,23.27,23.33,27500.0,22.8055,22.9034,22.7859,22.8446,27500.0
2010-04-23 12:30:00,23.33,23.36,23.3,23.36,37900.0,22.8446,22.874,22.8153,22.874,37900.0
2010-04-23 13:00:00,23.35,23.4,23.31,23.37,37200.0,22.8642,22.9132,22.8251,22.8838,37200.0
2010-04-23 13:30:00,23.36,23.42,23.35,23.39,24300.0,22.874,22.9328,22.8642,22.9034,24300.0
2010-04-23 14:00:00,23.4,23.41,23.34,23.34,48200.0,22.9132,22.923,22.8544,22.8544,48200.0
2010-04-23 14:30:00,23.34,23.49,23.33,23.46,68200.0,22.8544,23.0013,22.8446,22.9719,68200.0
2010-04-23 15:00:00,23.46,23.49,23.43,23.44,54900.0,22.9719,23.0013,22.9426,22.9524,54900.0
2010-04-23 15:30:00,23.45,23.46,23.34,23.44,157100.0,22.9622,22.9719,22.8544,22.9524,157100.0
2010-04-26 09:30:00,23.47,23.88,23.46,23.88,59900.0,22.9817,23.3832,22.9719,23.3832,59900.0
2010-04-26 10:00:00,23.88,24.0,23.82,23.88,48600.0,23.3832,23.5007,23.3245,23.3832,48600.0
2010-04-26 10:30:00,23.88,23.99,23.84,23.98,89400.0,23.3832,23.4909,23.344,23.4811,89400.0
2010-04-26 11:00:00,23.98,24.0,23.92,23.97,23000.0,23.4811,23.5007,23.4224,23.4713,23000.0
2010-04-26 11:30:00,23.97,24.0,23.96,23.99,28900.0,23.4713,23.5007,23.4615,23.4909,28900.0
2010-04-26 12:00:00,23.99,23.99,23.91,23.95,63600.0,23.4909,23.4909,23.4126,23.4517,63600.0
2010-04-26 12:30:00,23.95,24.0,23.92,23.99,25000.0,23.4517,23.5007,23.4224,23.4909,25000.0
2010-04-26 13:00:00,23.99,23.99,23.9,23.94,27300.0,23.4909,23.4909,23.4028,23.442,27300.0
2010-04-26 13:30:00,23.93,23.93,23.86,23.91,42600.0,23.4322,23.4322,23.3636,23.4126,42600.0
2010-04-26 14:00:00,23.9,23.93,23.79,23.93,95100.0,23.4028,23.4322,23.2951,23.4322,95100.0
2010-04-26 14:30:00,23.94,23.98,23.89,23.93,43800.0,23.442,23.4811,23.393,23.4322,43800.0
2010-04-26 15:00:00,23.93,23.93,23.84,23.89,119400.0,23.4322,23.4322,23.344,23.393,119400.0
2010-04-26 15:30:00,23.89,23.99,23.83,23.92,367200.0,23.393,23.4909,23.3342,23.4224,367200.0
2010-04-27 09:30:00,23.7,24.0,23.67,23.7,42700.0,23.2069,23.5007,23.1776,23.2069,42700.0
2010-04-27 10:00:00,23.72,23.81,23.58,23.77,84200.0,23.2265,23.3147,23.0894,23.2755,84200.0
2010-04-27 10:30:00,23.77,23.88,23.71,23.82,50600.0,23.2755,23.3832,23.2167,23.3245,50600.0
2010-04-27 11:00:00,23.8,23.81,23.4,23.44,71300.0,23.3049,23.3147,22.9132,22.9524,71300.0
2010-04-27 11:30:00,23.42,23.44,23.18,23.33,59300.0,22.9328,22.9524,22.6978,22.8446,59300.0
2010-04-27 12:00:00,23.34,23.4,23.24,23.3,24700.0,22.8544,22.9132,22.7565,22.8153,24700.0
2010-04-27 12:30:00,23.3,23.46,23.28,23.46,29400.0,22.8153,22.9719,22.7957,22.9719,29400.0
2010-04-27 13:00:00,23.45,23.65,23.43,23.63,26900.0,22.9622,23.158,22.9426,23.1384,26900.0
2010-04-27 13:30:00,23.64,23.65,23.52,23.62,52600.0,23.1482,23.158,23.0307,23.1286,52600.0
2010-04-27 14:00:00,23.61,23.61,23.39,23.42,53700.0,23.1188,23.1188,22.9034,22.9328,53700.0
2010-04-27 14:30:00,23.43,23.52,23.41,23.46,53100.0,22.9426,23.0307,22.923,22.9719,53100.0
2010-04-27 15:00:00,23.45,23.52,23.37,23.42,143200.0,22.9622,23.0307,22.8838,22.9328,143200.0
2010-04-27 15:30:00,23.42,23.43,23.1,23.22,180700.0,22.9328,22.9426,22.6194,22.7369,180700.0
2010-04-28 09:30:00,23.48,23.55,23.02,23.1,83100.0,22.9915,23.0601,22.5411,22.6194,83100.0
2010-04-28 10:00:00,23.1,23.19,23.05,23.12,113700.0,22.6194,22.7076,22.5705,22.639,113700.0
2010-04-28 10:30:00,23.12,23.16,22.96,23.04,102300.0,22.639,22.6782,22.4823,22.5607,102300.0
2010-04-28 11:00:00,23.04,23.18,22.93,22.94,107800.0,22.5607,22.6978,22.453,22.4628,107800.0
2010-04-28 11:30:00,22.93,23.07,22.69,23.04,87900.0,22.453,22.5901,22.218,22.5607,87900.0
2010-04-28 12:00:00,23.04,23.04,22.87,22.91,79200.0,22.5607,22.5607,22.3942,22.4334,79200.0
2010-04-28 12:30:00,22.92,22.95,22.87,22.9,83200.0,22.4432,22.4726,22.3942,22.4236,83200.0
2010-04-28 13:00:00,22.87,23.0,22.87,23.0,49800.0,22.3942,22.5215,22.3942,22.5215,49800.0
2010-04-28 13:30:00,23.0,23.02,22.99,23.0,37800.0,22.5215,22.5411,22.5117,22.5215,37800.0
2010-04-28 14:00:00,23.01,23.18,22.99,23.11,117400.0,22.5313,22.6978,22.5117,22.6292,117400.0
2010-04-28 14:30:00,23.12,23.3,23.03,23.3,154900.0,22.639,22.8153,22.5509,22.8153,154900.0
2010-04-28 15:00:00,23.3,23.34,23.27,23.32,79600.0,22.8153,22.8544,22.7859,22.8349,79600.0
2010-04-28 15:30:00,23.32,23.45,23.12,23.35,539600.0,22.8349,22.9622,22.639,22.8642,539600.0
2010-04-29 09:30:00,23.22,23.22,22.2,22.22,351100.0,22.7369,22.7369,21.7382,21.7577,351100.0
2010-04-29 10:00:00,22.22,22.42,22.21,22.36,246000.0,21.7577,21.9536,21.7479,21.8948,246000.0
2010-04-29 10:30:00,22.36,22.55,22.33,22.52,97100.0,21.8948,22.0809,21.8655,22.0515,97100.0
2010-04-29 11:00:00,22.53,22.57,22.25,22.37,103000.0,22.0613,22.1005,21.7871,21.9046,103000.0
2010-04-29 11:30:00,22.37,22.51,22.27,22.28,71600.0,21.9046,22.0417,21.8067,21.8165,71600.0
2010-04-29 12:00:00,22.28,22.49,22.27,22.4,57400.0,21.8165,22.0221,21.8067,21.934,57400.0
2010-04-29 12:30:00,22.41,22.56,22.35,22.46,55200.0,21.9438,22.0907,21.885,21.9927,55200.0
2010-04-29 13:00:00,22.45,22.55,22.35,22.35,75900.0,21.983,22.0809,21.885,21.885,75900.0
2010-04-29 13:30:00,22.37,22.44,22.16,22.19,71200.0,21.9046,21.9732,21.699,21.7284,71200.0
2010-04-29 14:00:00,22.2,22.29,22.19,22.25,64100.0,21.7382,21.8263,21.7284,21.7871,64100.0
2010-04-29 14:30:00,22.25,22.36,22.14,22.15,141000.0,21.7871,21.8948,21.6794,21.6892,141000.0
2010-04-29 15:00:00,22.14,22.25,22.13,22.14,149800.0,21.6794,21.7871,21.6696,21.6794,149800.0
2010-04-29 15:30:00,22.13,22.29,21.87,22.19,495300.0,21.6696,21.8263,21.415,21.7284,495300.0
2010-04-30 09:30:00,23.01,23.2,22.71,22.82,169500.0,22.5313,22.7174,22.2375,22.3453,169500.0
2010-04-30 10:00:00,22.82,22.91,22.7,22.91,129900.0,22.3453,22.4334,22.2278,22.4334,129900.0
2010-04-30 10:30:00,22.91,22.93,22.71,22.84,73300.0,22.4334,22.453,22.2375,22.3648,73300.0
2010-04-30 11:00:00,22.87,22.91,22.8,22.81,64600.0,22.3942,22.4334,22.3257,22.3355,64600.0
2010-04-30 11:30:00,22.8,22.84,22.54,22.62,43600.0,22.3257,22.3648,22.0711,22.1494,43600.0
2010-04-30 12:00:00,22.61,22.64,22.5,22.57,44300.0,22.1396,22.169,22.0319,22.1005,44300.0
2010-04-30 12:30:00,22.57,22.59,22.47,22.48,55800.0,22.1005,22.12,22.0025,22.0123,55800.0
2010-04-30 13:00:00,22.49,22.55,22.39,22.41,61200.0,22.0221,22.0809,21.9242,21.9438,61200.0
2010-04-30 13:30:00,22.41,22.44,22.32,22.32,30700.0,21.9438,21.9732,21.8557,21.8557,30700.0
2010-04-30 14:00:00,22.32,22.41,22.3,22.38,41200.0,21.8557,21.9438,21.8361,21.9144,41200.0
2010-04-30 14:30:00,22.4,22.41,22.25,22.3,48900.0,21.934,21.9438,21.7871,21.8361,48900.0
2010-04-30 15:00:00,22.3,22.4,22.23,22.24,70900.0,21.8361,21.934,21.7675,21.7773,70900.0
2010-04-30 15:30:00,22.24,22.26,22.08,22.17,266600.0,21.7773,21.7969,21.6207,21.7088,266600.0
2010-05-03 09:30:00,22.23,22.4,22.12,22.16,70600.0,21.7675,21.934,21.6598,21.699,70600.0
2010-05-03 10:00:00,22.17,22.19,22.04,22.13,49300.0,21.7088,21.7284,21.5815,21.6696,49300.0
2010-05-03 10:30:00,22.14,22.25,22.0,22.0,51800.0,21.6794,21.7871,21.5423,21.5423,51800.0
2010-05-03 11:00:00,22.01,22.1,21.99,22.08,46500.0,21.5521,21.6402,21.5325,21.6207,46500.0
2010-05-03 11:30:00,22.1,22.13,22.08,22.12,43300.0,21.6402,21.6696,21.6207,21.6598,43300.0
2010-05-03 12:00:00,22.12,22.27,22.11,22.26,44800.0,21.6598,21.8067,21.65,21.7969,44800.0
2010-05-03 12:30:00,22.27,22.33,22.22,22.3,43800.0,21.8067,21.8655,21.7577,21.8361,43800.0
2010-05-03 13:00:00,22.3,22.33,22.22,22.32,36400.0,21.8361,21.8655,21.7577,21.8557,36400.0
2010-05-03 13:30:00,22.33,22.42,22.33,22.37,35600.0,21.8655,21.9536,21.8655,21.9046,35600.0
2010-05-03 14:00:00,22.37,22.55,22.35,22.54,70800.0,21.9046,22.0809,21.885,22.0711,70800.0
2010-05-03 14:30:00,22.55,22.55,22.5,22.51,67200.0,22.0809,22.0809,22.0319,22.0417,67200.0
2010-05-03 15:00:00,22.52,22.61,22.36,22.36,101800.0,22.0515,22.1396,21.8948,21.8948,101800.0
2010-05-03 15:30:00,22.36,22.51,22.35,22.47,224500.0,21.8948,22.0417,21.885,22.0025,224500.0
2010-05-04 09:30:00,22.12,22.12,21.61,21.79,95600.0,21.6598,21.6598,21.1604,21.3367,95600.0
2010-05-04 10:00:00,21.79,21.81,21.63,21.7,59300.0,21.3367,21.3563,21.18,21.2486,59300.0
2010-05-04 10:30:00,21.67,21.67,21.29,21.3,142400.0,21.2192,21.2192,20.8471,20.8569,142400.0
2010-05-04 11:00:00,21.29,21.33,21.19,21.3,60100.0,20.8471,20.8863,20.7492,20.8569,60100.0
2010-05-04 11:30:00,21.31,21.54,21.31,21.4,109800.0,20.8667,21.0919,20.8667,20.9548,109800.0
2010-05-04 12:00:00,21.4,21.41,21.15,21.25,82300.0,20.9548,20.9646,20.71,20.8079,82300.0
2010-05-04 12:30:00,21.25,21.35,21.21,21.21,44600.0,20.8079,20.9058,20.7688,20.7688,44600.0
2010-05-04 13:00:00,21.21,21.29,21.19,21.22,45500.0,20.7688,20.8471,20.7492,20.7785,45500.0
2010-05-04 13:30:00,21.22,21.26,21.17,21.22,52700.0,20.7785,20.8177,20.7296,20.7785,52700.0
2010-05-04 14:00:00,21.21,21.24,21.12,21.12,44900.0,20.7688,20.7981,20.6806,20.6806,44900.0
2010-05-04 14:30:00,21.12,21.18,20.97,21.05,105000.0,20.6806,20.7394,20.5337,20.6121,105000.0
2010-05-04 15:00:00,21.04,21.09,20.96,21.0,120800.0,20.6023,20.6512,20.524,20.5631,120800.0
2010-05-04 15:30:00,21.01,21.11,20.87,21.1,287100.0,20.5729,20.6708,20.4358,20.661,287100.0
2010-05-05 09:30:00,20.56,20.76,20.46,20.73,97000.0,20.1323,20.3281,20.0344,20.2987,97000.0
2010-05-05 10:00:00,20.73,20.95,20.71,20.83,98000.0,20.2987,20.5142,20.2792,20.3967,98000.0
2010-05-05 10:30:00,20.84,21.02,20.8,20.92,57100.0,20.4064,20.5827,20.3673,20.4848,57100.0
2010-05-05 11:00:00,20.93,20.98,20.81,20.98,28800.0,20.4946,20.5435,20.3771,20.5435,28800.0
2010-05-05 11:30:00,20.95,21.13,20.9,21.05,44600.0,20.5142,20.6904,20.4652,20.6121,44600.0
2010-05-05 12:00:00,21.06,21.07,20.89,20.9,35200.0,20.6219,20.6317,20.4554,20.4652,35200.0
2010-05-05 12:30:00,20.9,20.98,20.81,20.88,22100.0,20.4652,20.5435,20.3771,20.4456,22100.0
2010-05-05 13:00:00,20.88,20.94,20.81,20.82,41100.0,20.4456,20.5044,20.3771,20.3869,41100.0
2010-05-05 13:30:00,20.82,21.23,20.8,21.12,155100.0,20.3869,20.7883,20.3673,20.6806,155100.0
2010-05-05 14:00:00,21.12,21.12,20.94,21.01,53100.0,20.6806,20.6806,20.5044,20.5729,53100.0
2010-05-05 14:30:00,21.01,21.07,20.91,21.0,86200.0,20.5729,20.6317,20.475,20.5631,86200.0
2010-05-05 15:00:00,20.99,21.17,20.95,21.05,82100.0,20.5533,20.7296,20.5142,20.6121,82100.0
2010-05-05 15:30:00,21.05,21.08,20.93,21.0,205500.0,20.6121,20.6415,20.4946,20.5631,205500.0
2010-05-06 09:30:00,20.87,21.38,20.87,21.36,72200.0,20.4358,20.9352,20.4358,20.9156,72200.0
2010-05-06 10:00:00,21.37,21.42,21.12,21.12,90700.0,20.9254,20.9744,20.6806,20.6806,90700.0
2010-05-06 10:30:00,21.11,21.31,21.09,21.3,95700.0,20.6708,20.8667,20.6512,20.8569,95700.0
2010-05-06 11:00:00,21.31,21.32,20.85,20.99,67300.0,20.8667,20.8765,20.4162,20.5533,67300.0
2010-05-06 11:30:00,20.98,21.01,20.91,21.0,60000.0,20.5435,20.5729,20.475,20.5631,60000.0
2010-05-06 12:00:00,21.0,21.08,20.91,20.93,46800.0,20.5631,20.6415,20.475,20.4946,46800.0
2010-05-06 12:30:00,20.93,20.98,20.76,20.8,49900.0,20.4946,20.5435,20.3281,20.3673,49900.0
2010-05-06 13:00:00,20.82,20.89,20.67,20.75,84400.0,20.3869,20.4554,20.24,20.3183,84400.0
2010-05-06 13:30:00,20.75,20.75,20.56,20.56,55000.0,20.3183,20.3183,20.1323,20.1323,55000.0
2010-05-06 14:00:00,20.58,20.6,20.14,20.18,79700.0,20.1519,20.1714,19.721,19.7602,79700.0
2010-05-06 14:30:00,20.16,20.21,19.5,19.77,269500.0,19.7406,19.7896,19.0943,19.3587,269500.0
2010-05-06 15:00:00,19.74,20.46,19.59,20.3,254800.0,19.3293,20.0344,19.1825,19.8777,254800.0
2010-05-06 15:30:00,20.3,20.78,20.29,20.4,361200.0,19.8777,20.3477,19.8679,19.9756,361200.0
2010-05-07 09:30:00,20.32,20.64,20.17,20.2,86100.0,19.8973,20.2106,19.7504,19.7798,86100.0
2010-05-07 10:00:00,20.18,20.33,19.51,19.7,126000.0,19.7602,19.9071,19.1041,19.2902,126000.0
2010-05-07 10:30:00,19.74,20.14,19.61,19.94,108700.0,19.3293,19.721,19.202,19.5252,108700.0
2010-05-07 11:00:00,19.93,20.45,19.87,20.13,70600.0,19.5154,20.0246,19.4566,19.7112,70600.0
2010-05-07 11:30:00,20.11,20.44,19.96,20.33,41300.0,19.6916,20.0148,19.5448,19.9071,41300.0
2010-05-07 12:00:00,20.3,20.5,20.11,20.15,51200.0,19.8777,20.0735,19.6916,19.7308,51200.0
2010-05-07 12:30:00,20.14,20.35,20.06,20.18,56500.0,19.721,19.9266,19.6427,19.7602,56500.0
2010-05-07 13:00:00,20.17,20.28,20.04,20.2,66100.0,19.7504,19.8581,19.6231,19.7798,66100.0
2010-05-07 13:30:00,20.2,20.32,20.13,20.13,45900.0,19.7798,19.8973,19.7112,19.7112,45900.0
2010-05-07 14:00:00,20.13,20.21,19.97,20.0,42600.0,19.7112,19.7896,19.5545,19.5839,42600.0
2010-05-07 14:30:00,19.99,20.18,19.87,19.97,81900.0,19.5741,19.7602,19.4566,19.5545,81900.0
2010-05-07 15:00:00,19.97,20.15,19.85,20.03,125100.0,19.5545,19.7308,19.437,19.6133,125100.0
2010-05-07 15:30:00,20.02,20.09,19.86,19.95,295400.0,19.6035,19.6721,19.4468,19.535,295400.0
2010-05-10 09:30:00,21.09,21.47,20.79,21.2,154800.0,20.6512,21.0233,20.3575,20.759,154800.0
2010-05-10 10:00:00,21.21,21.33,21.13,21.15,90400.0,20.7688,20.8863,20.6904,20.71,90400.0
2010-05-10 10:30:00,21.16,21.28,21.13,21.26,96600.0,20.7198,20.8373,20.6904,20.8177,96600.0
2010-05-10 11:00:00,21.25,21.41,21.25,21.3,94600.0,20.8079,20.9646,20.8079,20.8569,94600.0
2010-05-10 11:30:00,21.3,21.34,21.24,21.3,39400.0,20.8569,20.896,20.7981,20.8569,39400.0
2010-05-10 12:00:00,21.31,21.35,21.29,21.29,38700.0,20.8667,20.9058,20.8471,20.8471,38700.0
2010-05-10 12:30:00,21.29,21.38,21.29,21.31,38400.0,20.8471,20.9352,20.8471,20.8667,38400.0
2010-05-10 13:00:00,21.29,21.43,21.25,21.33,127200.0,20.8471,20.9842,20.8079,20.8863,127200.0
2010-05-10 13:30:00,21.34,21.42,21.26,21.32,57500.0,20.896,20.9744,20.8177,20.8765,57500.0
2010-05-10 14:00:00,21.3,21.4,21.26,21.3,85600.0,20.8569,20.9548,20.8177,20.8569,85600.0
2010-05-10 14:30:00,21.31,21.36,21.28,21.34,101100.0,20.8667,20.9156,20.8373,20.896,101100.0
2010-05-10 15:00:00,21.33,21.4,21.29,21.37,154000.0,20.8863,20.9548,20.8471,20.9254,154000.0
2010-05-10 15:30:00,21.37,21.45,21.31,21.41,261400.0,20.9254,21.0038,20.8667,20.9646,261400.0
2010-05-11 09:30:00,21.2,21.44,21.04,21.39,47000.0,20.759,20.994,20.6023,20.945,47000.0
2010-05-11 10:00:00,21.4,21.48,21.27,21.28,68000.0,20.9548,21.0331,20.8275,20.8373,68000.0
2010-05-11 10:30:00,21.29,21.62,21.26,21.57,123700.0,20.8471,21.1702,20.8177,21.1213,123700.0
2010-05-11 11:00:00,21.57,21.65,21.55,21.63,104600.0,21.1213,21.1996,21.1017,21.18,104600.0
2010-05-11 11:30:00,21.63,21.79,21.59,21.78,107700.0,21.18,21.3367,21.1408,21.3269,107700.0
2010-05-11 12:00:00,21.79,22.03,21.77,21.96,118900.0,21.3367,21.5717,21.3171,21.5031,118900.0
2010-05-11 12:30:00,21.96,22.0,21.84,21.91,57700.0,21.5031,21.5423,21.3856,21.4542,57700.0
2010-05-11 13:00:00,21.91,22.0,21.86,21.98,41700.0,21.4542,21.5423,21.4052,21.5227,41700.0
2010-05-11 13:30:00,21.99,22.13,21.97,22.05,57600.0,21.5325,21.6696,21.5129,21.5913,57600.0
2010-05-11 14:00:00,22.05,22.08,21.9,21.92,64900.0,21.5913,21.6207,21.4444,21.464,64900.0
2010-05-11 14:30:00,21.9,21.95,21.81,21.91,121000.0,21.4444,21.4934,21.3563,21.4542,121000.0
2010-05-11 15:00:00,21.91,21.91,21.76,21.82,194600.0,21.4542,21.4542,21.3073,21.3661,194600.0
2010-05-11 15:30:00,21.81,21.98,21.76,21.94,321700.0,21.3563,21.5227,21.3073,21.4836,321700.0
2010-05-12 09:30:00,22.01,22.57,22.01,22.52,115700.0,21.5521,22.1005,21.5521,22.0515,115700.0
2010-05-12 10:00:00,22.52,22.55,22.34,22.4,221300.0,22.0515,22.0809,21.8752,21.934,221300.0
2010-05-12 10:30:00,22.37,22.51,22.34,22.43,126300.0,21.9046,22.0417,21.8752,21.9634,126300.0
2010-05-12 11:00:00,22.44,22.55,22.42,22.5,118500.0,21.9732,22.0809,21.9536,22.0319,118500.0
2010-05-12 11:30:00,22.51,22.56,22.44,22.55,110300.0,22.0417,22.0907,21.9732,22.0809,110300.0
2010-05-12 12:00:00,22.54,22.56,22.48,22.53,47200.0,22.0711,22.0907,22.0123,22.0613,47200.0
2010-05-12 12:30:00,22.53,22.54,22.48,22.54,47700.0,22.0613,22.0711,22.0123,22.0711,47700.0
2010-05-12 13:00:00,22.54,22.55,22.5,22.54,38600.0,22.0711,22.0809,22.0319,22.0711,38600.0
2010-05-12 13:30:00,22.52,22.55,22.49,22.52,38100.0,22.0515,22.0809,22.0221,22.0515,38100.0
2010-05-12 14:00:00,22.51,22.56,22.49,22.52,95600.0,22.0417,22.0907,22.0221,22.0515,95600.0
2010-05-12 14:30:00,22.53,22.55,22.44,22.51,42800.0,22.0613,22.0809,21.9732,22.0417,42800.0
2010-05-12 15:00:00,22.51,22.55,22.49,22.5,143100.0,22.0417,22.0809,22.0221,22.0319,143100.0
2010-05-12 15:30:00,22.49,22.53,22.4,22.43,108400.0,22.0221,22.0613,21.934,21.9634,108400.0
2010-05-13 09:30:00,22.49,22.6,22.29,22.54,28500.0,22.0221,22.1298,21.8263,22.0711,28500.0
2010-05-13 10:00:00,22.51,22.56,22.35,22.49,34400.0,22.0417,22.0907,21.885,22.0221,34400.0
2010-05-13 10:30:00,22.49,22.65,22.49,22.64,48900.0,22.0221,22.1788,22.0221,22.169,48900.0
2010-05-13 11:00:00,22.63,22.69,22.57,22.59,54100.0,22.1592,22.218,22.1005,22.12,54100.0
2010-05-13 11:30:00,22.59,22.64,22.49,22.51,39700.0,22.12,22.169,22.0221,22.0417,39700.0
2010-05-13 12:00:00,22.51,22.58,22.51,22.58,29900.0,22.0417,22.1103,22.0417,22.1103,29900.0
2010-05-13 12:30:00,22.58,22.61,22.53,22.53,41200.0,22.1103,22.1396,22.0613,22.0613,41200.0
2010-05-13 13:00:00,22.53,22.67,22.53,22.64,41500.0,22.0613,22.1984,22.0613,22.169,41500.0
2010-05-13 13:30:00,22.64,22.72,22.64,22.71,35200.0,22.169,22.2473,22.169,22.2375,35200.0
2010-05-13 14:00:00,22.7,22.8,22.64,22.65,32500.0,22.2278,22.3257,22.169,22.1788,32500.0
2010-05-13 14:30:00,22.66,22.68,22.59,22.66,86500.0,22.1886,22.2082,22.12,22.1886,86500.0
2010-05-13 15:00:00,22.66,22.67,22.44,22.5,95000.0,22.1886,22.1984,21.9732,22.0319,95000.0
2010-05-13 15:30:00,22.51,22.68,22.35,22.51,194900.0,22.0417,22.2082,21.885,22.0417,194900.0
2010-05-14 09:30:00,22.27,22.31,21.79,21.79,49000.0,21.8067,21.8459,21.3367,21.3367,49000.0
2010-05-14 10:00:00,21.78,21.85,21.65,21.73,43400.0,21.3269,21.3954,21.1996,21.2779,43400.0
2010-05-14 10:30:00,21.72,21.76,21.62,21.68,19400.0,21.2681,21.3073,21.1702,21.229,19400.0
2010-05-14 11:00:00,21.69,21.78,21.62,21.73,83300.0,21.2388,21.3269,21.1702,21.2779,83300.0
2010-05-14 11:30:00,21.73,21.89,21.65,21.73,84700.0,21.2779,21.4346,21.1996,21.2779,84700.0
2010-05-14 12:00:00,21.73,21.76,21.5,21.65,97200.0,21.2779,21.3073,21.0527,21.1996,97200.0
2010-05-14 12:30:00,21.66,21.8,21.64,21.79,37600.0,21.2094,21.3465,21.1898,21.3367,37600.0
2010-05-14 13:00:00,21.8,21.84,21.67,21.73,39900.0,21.3465,21.3856,21.2192,21.2779,39900.0
2010-05-14 13:30:00,21.74,21.75,21.66,21.7,57900.0,21.2877,21.2975,21.2094,21.2486,57900.0
2010-05-14 14:00:00,21.71,21.72,21.61,21.64,97700.0,21.2583,21.2681,21.1604,21.1898,97700.0
2010-05-14 14:30:00,21.64,21.71,21.58,21.6,53700.0,21.1898,21.2583,21.1311,21.1506,53700.0
2010-05-14 15:00:00,21.6,21.69,21.5,21.58,80300.0,21.1506,21.2388,21.0527,21.1311,80300.0
2010-05-14 15:30:00,21.59,21.84,21.57,21.78,129600.0,21.1408,21.3856,21.1213,21.3269,129600.0
2010-05-17 09:30:00,21.8,21.95,21.56,21.66,42600.0,21.3465,21.4934,21.1115,21.2094,42600.0
2010-05-17 10:00:00,21.63,21.75,21.59,21.74,51900.0,21.18,21.2975,21.1408,21.2877,51900.0
2010-05-17 10:30:00,21.74,21.88,21.72,21.77,48000.0,21.2877,21.4248,21.2681,21.3171,48000.0
2010-05-17 11:00:00,21.75,21.78,21.37,21.42,65100.0,21.2975,21.3269,20.9254,20.9744,65100.0
2010-05-17 11:30:00,21.42,21.53,21.18,21.21,51000.0,20.9744,21.0821,20.7394,20.7688,51000.0
2010-05-17 12:00:00,21.2,21.21,21.0,21.1,57400.0,20.759,20.7688,20.5631,20.661,57400.0
2010-05-17 12:30:00,21.1,21.33,21.1,21.29,65200.0,20.661,20.8863,20.661,20.8471,65200.0
2010-05-17 13:00:00,21.29,21.51,21.29,21.43,39900.0,20.8471,21.0625,20.8471,20.9842,39900.0
2010-05-17 13:30:00,21.44,21.47,21.35,21.4,56100.0,20.994,21.0233,20.9058,20.9548,56100.0
2010-05-17 14:00:00,21.4,21.49,21.34,21.38,64900.0,20.9548,21.0429,20.896,20.9352,64900.0
2010-05-17 14:30:00,21.38,21.54,21.31,21.53,118000.0,20.9352,21.0919,20.8667,21.0821,118000.0
2010-05-17 15:00:00,21.53,21.68,21.42,21.5,83700.0,21.0821,21.229,20.9744,21.0527,83700.0
2010-05-17 15:30:00,21.49,21.77,21.49,21.73,108600.0,21.0429,21.3171,21.0429,21.2779,108600.0
2010-05-18 09:30:00,21.91,22.03,21.62,21.65,172200.0,21.4542,21.5717,21.1702,21.1996,172200.0
2010-05-18 10:00:00,21.62,21.75,21.59,21.67,166400.0,21.1702,21.2975,21.1408,21.2192,166400.0
2010-05-18 10:30:00,21.67,21.7,21.51,21.63,54800.0,21.2192,21.2486,21.0625,21.18,54800.0
2010-05-18 11:00:00,21.62,21.82,21.61,21.7,40700.0,21.1702,21.3661,21.1604,21.2486,40700.0
2010-05-18 11:30:00,21.7,21.8,21.57,21.6,36700.0,21.2486,21.3465,21.1213,21.1506,36700.0
2010-05-18 12:00:00,21.6,21.62,21.39,21.58,59700.0,21.1506,21.1702,20.945,21.1311,59700.0
2010-05-18 12:30:00,21.57,21.68,21.53,21.58,30800.0,21.1213,21.229,21.0821,21.1311,30800.0
2010-05-18 13:00:00,21.53,21.58,21.3,21.46,32600.0,21.0821,21.1311,20.8569,21.0136,32600.0
2010-05-18 13:30:00,21.47,21.51,21.23,21.24,56200.0,21.0233,21.0625,20.7883,20.7981,56200.0
2010-05-18 14:00:00,21.25,21.43,21.18,21.26,46100.0,20.8079,20.9842,20.7394,20.8177,46100.0
2010-05-18 14:30:00,21.24,21.28,21.07,21.13,50200.0,20.7981,20.8373,20.6317,20.6904,50200.0
2010-05-18 15:00:00,21.13,21.36,21.04,21.17,65700.0,20.6904,20.9156,20.6023,20.7296,65700.0
2010-05-18 15:30:00,21.18,21.25,21.12,21.15,112800.0,20.7394,20.8079,20.6806,20.71,112800.0
2010-05-19 09:30:00,21.08,21.14,20.68,20.72,91800.0,20.6415,20.7002,20.2498,20.2889,91800.0
2010-05-19 10:00:00,20.74,20.81,20.37,20.52,116400.0,20.3085,20.3771,19.9462,20.0931,116400.0
2010-05-19 10:30:00,20.52,20.64,20.42,20.5,82200.0,20.0931,20.2106,19.9952,20.0735,82200.0
2010-05-19 11:00:00,20.5,20.54,20.33,20.44,62000.0,20.0735,20.1127,19.9071,20.0148,62000.0
2010-05-19 11:30:00,20.43,20.5,20.31,20.38,54900.0,20.005,20.0735,19.8875,19.956,54900.0
2010-05-19 12:00:00,20.39,20.68,20.37,20.61,27600.0,19.9658,20.2498,19.9462,20.1812,27600.0
2010-05-19 12:30:00,20.61,20.79,20.55,20.79,30200.0,20.1812,20.3575,20.1225,20.3575,30200.0
2010-05-19 13:00:00,20.81,20.94,20.69,20.86,44200.0,20.3771,20.5044,20.2596,20.426,44200.0
2010-05-19 13:30:00,20.85,20.91,20.8,20.88,41800.0,20.4162,20.475,20.3673,20.4456,41800.0
2010-05-19 14:00:00,20.88,20.88,20.65,20.74,62500.0,20.4456,20.4456,20.2204,20.3085,62500.0
2010-05-19 14:30:00,20.74,20.84,20.7,20.75,26100.0,20.3085,20.4064,20.2694,20.3183,26100.0
2010-05-19 15:00:00,20.77,20.82,20.64,20.8,46400.0,20.3379,20.3869,20.2106,20.3673,46400.0
2010-05-19 15:30:00,20.8,20.89,20.72,20.78,140400.0,20.3673,20.4554,20.2889,20.3477,140400.0
2010-05-20 09:30:00,20.02,20.13,19.59,19.65,124800.0,19.6035,19.7112,19.1825,19.2412,124800.0
2010-05-20 10:00:00,19.65,19.7,19.14,19.14,189300.0,19.2412,19.2902,18.7418,18.7418,189300.0
2010-05-20 10:30:00,19.15,19.26,19.01,19.09,261100.0,18.7516,18.8593,18.6145,18.6929,261100.0
2010-05-20 11:00:00,19.08,19.3,19.07,19.27,191700.0,18.6831,18.8985,18.6733,18.8691,191700.0
2010-05-20 11:30:00,19.28,19.28,18.98,18.99,173000.0,18.8789,18.8789,18.5851,18.5949,173000.0
2010-05-20 12:00:00,18.99,19.04,18.94,18.94,116000.0,18.5949,18.6439,18.546,18.546,116000.0
2010-05-20 12:30:00,18.94,18.97,18.62,18.63,111500.0,18.546,18.5754,18.2326,18.2424,111500.0
2010-05-20 13:00:00,18.63,18.83,18.63,18.74,195600.0,18.2424,18.4383,18.2424,18.3501,195600.0
2010-05-20 13:30:00,18.74,18.95,18.74,18.94,169100.0,18.3501,18.5558,18.3501,18.546,169100.0
2010-05-20 14:00:00,18.93,19.3,18.91,19.18,155700.0,18.5362,18.8985,18.5166,18.781,155700.0
2010-05-20 14:30:00,19.18,19.48,19.13,19.28,168000.0,18.781,19.0747,18.732,18.8789,168000.0
2010-05-20 15:00:00,19.3,19.5,19.3,19.41,340700.0,18.8985,19.0943,18.8985,19.0062,340700.0
2010-05-20 15:30:00,19.42,19.42,18.94,18.96,309400.0,19.016,19.016,18.546,18.5656,309400.0
2010-05-21 09:30:00,18.46,18.9,18.34,18.74,196900.0,18.076,18.5068,17.9585,18.3501,196900.0
2010-05-21 10:00:00,18.73,19.09,18.63,18.68,185100.0,18.3403,18.6929,18.2424,18.2914,185100.0
2010-05-21 10:30:00,18.66,18.91,18.59,18.88,226900.0,18.2718,18.5166,18.2033,18.4872,226900.0
2010-05-21 11:00:00,18.89,19.31,18.89,19.25,94800.0,18.497,18.9083,18.497,18.8495,94800.0
2010-05-21 11:30:00,19.24,19.44,19.16,19.26,71800.0,18.8397,19.0356,18.7614,18.8593,71800.0
2010-05-21 12:00:00,19.25,19.27,19.09,19.24,96400.0,18.8495,18.8691,18.6929,18.8397,96400.0
2010-05-21 12:30:00,19.24,19.25,19.05,19.05,86400.0,18.8397,18.8495,18.6537,18.6537,86400.0
2010-05-21 13:00:00,19.05,19.09,18.81,18.83,170700.0,18.6537,18.6929,18.4187,18.4383,170700.0
2010-05-21 13:30:00,18.83,19.03,18.82,19.01,96100.0,18.4383,18.6341,18.4285,18.6145,96100.0
2010-05-21 14:00:00,19.03,19.1,18.98,19.08,117400.0,18.6341,18.7026,18.5851,18.6831,117400.0
2010-05-21 14:30:00,19.09,19.13,18.92,19.06,103900.0,18.6929,18.732,18.5264,18.6635,103900.0
2010-05-21 15:00:00,19.06,19.1,18.92,19.02,163900.0,18.6635,18.7026,18.5264,18.6243,163900.0
2010-05-21 15:30:00,19.02,19.29,18.95,19.26,255400.0,18.6243,18.8887,18.5558,18.8593,255400.0
2010-05-24 09:30:00,19.23,19.47,19.16,19.33,65000.0,18.8299,19.0649,18.7614,18.9279,65000.0
2010-05-24 10:00:00,19.36,19.53,19.28,19.52,79700.0,18.9572,19.1237,18.8789,19.1139,79700.0
2010-05-24 10:30:00,19.52,19.61,19.46,19.55,57700.0,19.1139,19.202,19.0552,19.1433,57700.0
2010-05-24 11:00:00,19.54,19.61,19.42,19.45,53900.0,19.1335,19.202,19.016,19.0454,53900.0
2010-05-24 11:30:00,19.44,19.52,19.41,19.5,33300.0,19.0356,19.1139,19.0062,19.0943,33300.0
2010-05-24 12:00:00,19.49,19.6,19.45,19.48,30400.0,19.0845,19.1922,19.0454,19.0747,30400.0
2010-05-24 12:30:00,19.49,19.56,19.46,19.54,11100.0,19.0845,19.1531,19.0552,19.1335,11100.0
2010-05-24 13:00:00,19.54,19.55,19.36,19.4,18500.0,19.1335,19.1433,18.9572,18.9964,18500.0
2010-05-24 13:30:00,19.42,19.43,19.32,19.39,13500.0,19.016,19.0258,18.9181,18.9866,13500.0
2010-05-24 14:00:00,19.38,19.46,19.35,19.43,42400.0,18.9768,19.0552,18.9474,19.0258,42400.0
2010-05-24 14:30:00,19.43,19.44,19.29,19.32,44000.0,19.0258,19.0356,18.8887,18.9181,44000.0
2010-05-24 15:00:00,19.31,19.32,19.23,19.27,43200.0,18.9083,18.9181,18.8299,18.8691,43200.0
2010-05-24 15:30:00,19.27,19.35,19.11,19.14,131200.0,18.8691,18.9474,18.7124,18.7418,131200.0
2010-05-25 09:30:00,18.42,19.12,18.36,18.42,80500.0,18.0368,18.7222,17.978,18.0368,80500.0
2010-05-25 10:00:00,18.43,18.72,18.43,18.57,78500.0,18.0466,18.3306,18.0466,18.1837,78500.0
2010-05-25 10:30:00,18.56,18.64,18.49,18.55,97500.0,18.1739,18.2522,18.1053,18.1641,97500.0
2010-05-25 11:00:00,18.55,18.69,18.47,18.61,97600.0,18.1641,18.3012,18.0858,18.2228,97600.0
2010-05-25 11:30:00,18.61,18.64,18.47,18.59,44800.0,18.2228,18.2522,18.0858,18.2033,44800.0
2010-05-25 12:00:00,18.58,18.69,18.52,18.55,38500.0,18.1935,18.3012,18.1347,18.1641,38500.0
2010-05-25 12:30:00,18.53,18.59,18.47,18.52,41300.0,18.1445,18.2033,18.0858,18.1347,41300.0
2010-05-25 13:00:00,18.51,18.55,18.37,18.45,41600.0,18.1249,18.1641,17.9878,18.0662,41600.0
2010-05-25 13:30:00,18.45,18.48,18.35,18.4,50700.0,18.0662,18.0955,17.9683,18.0172,50700.0
2010-05-25 14:00:00,18.38,18.52,18.32,18.35,155200.0,17.9976,18.1347,17.9389,17.9683,155200.0
2010-05-25 14:30:00,18.35,18.58,18.33,18.41,105100.0,17.9683,18.1935,17.9487,18.027,105100.0
2010-05-25 15:00:00,18.4,18.62,18.37,18.62,180600.0,18.0172,18.2326,17.9878,18.2326,180600.0
2010-05-25 15:30:00,18.62,18.78,18.58,18.76,253500.0,18.2326,18.3893,18.1935,18.3697,253500.0
2010-05-26 09:30:00,18.88,19.42,18.86,19.37,87600.0,18.4872,19.016,18.4676,18.967,87600.0
2010-05-26 10:00:00,19.4,19.51,19.33,19.51,75400.0,18.9964,19.1041,18.9279,19.1041,75400.0
2010-05-26 10:30:00,19.52,19.69,19.47,19.55,82700.0,19.1139,19.2804,19.0649,19.1433,82700.0
2010-05-26 11:00:00,19.54,19.56,19.36,19.38,55700.0,19.1335,19.1531,18.9572,18.9768,55700.0
2010-05-26 11:30:00,19.38,19.52,19.35,19.51,76300.0,18.9768,19.1139,18.9474,19.1041,76300.0
2010-05-26 12:00:00,19.51,19.65,19.51,19.54,41700.0,19.1041,19.2412,19.1041,19.1335,41700.0
2010-05-26 12:30:00,19.53,19.63,19.44,19.63,64700.0,19.1237,19.2216,19.0356,19.2216,64700.0
2010-05-26 13:00:00,19.64,19.65,19.47,19.48,47300.0,19.2314,19.2412,19.0649,19.0747,47300.0
2010-05-26 13:30:00,19.48,19.63,19.47,19.53,35300.0,19.0747,19.2216,19.0649,19.1237,35300.0
2010-05-26 14:00:00,19.53,19.54,19.32,19.41,72000.0,19.1237,19.1335,18.9181,19.0062,72000.0
2010-05-26 14:30:00,19.41,19.42,19.13,19.22,93000.0,19.0062,19.016,18.732,18.8202,93000.0
2010-05-26 15:00:00,19.21,19.35,18.98,19.0,118400.0,18.8104,18.9474,18.5851,18.6047,118400.0
2010-05-26 15:30:00,19.0,19.13,18.88,18.9,317400.0,18.6047,18.732,18.4872,18.5068,317400.0
2010-05-27 09:30:00,19.5,19.85,19.5,19.66,113600.0,19.0943,19.437,19.0943,19.251,113600.0
2010-05-27 10:00:00,19.66,19.77,19.57,19.75,121300.0,19.251,19.3587,19.1629,19.3391,121300.0
2010-05-27 10:30:00,19.75,19.82,19.67,19.72,75500.0,19.3391,19.4077,19.2608,19.3097,75500.0
2010-05-27 11:00:00,19.72,19.88,19.7,19.86,166500.0,19.3097,19.4664,19.2902,19.4468,166500.0
2010-05-27 11:30:00,19.85,19.85,19.7,19.75,81000.0,19.437,19.437,19.2902,19.3391,81000.0
2010-05-27 12:00:00,19.74,19.8,19.68,19.73,53400.0,19.3293,19.3881,19.2706,19.3195,53400.0
2010-05-27 12:30:00,19.73,19.77,19.7,19.73,49000.0,19.3195,19.3587,19.2902,19.3195,49000.0
2010-05-27 13:00:00,19.75,19.78,19.7,19.76,68600.0,19.3391,19.3685,19.2902,19.3489,68600.0
2010-05-27 13:30:00,19.76,19.79,19.73,19.76,45000.0,19.3489,19.3783,19.3195,19.3489,45000.0
2010-05-27 14:00:00,19.76,19.88,19.73,19.88,69900.0,19.3489,19.4664,19.3195,19.4664,69900.0
2010-05-27 14:30:00,19.88,19.9,19.83,19.89,65300.0,19.4664,19.486,19.4175,19.4762,65300.0
2010-05-27 15:00:00,19.88,19.89,19.73,19.77,198300.0,19.4664,19.4762,19.3195,19.3587,198300.0
2010-05-27 15:30:00,19.77,19.82,19.75,19.82,526900.0,19.3587,19.4077,19.3391,19.4077,526900.0
2010-05-28 09:30:00,19.91,19.91,19.5,19.71,76300.0,19.4958,19.4958,19.0943,19.3,76300.0
2010-05-28 10:00:00,19.7,19.83,19.65,19.8,60900.0,19.2902,19.4175,19.2412,19.3881,60900.0
2010-05-28 10:30:00,19.79,19.87,19.63,19.64,89700.0,19.3783,19.4566,19.2216,19.2314,89700.0
2010-05-28 11:00:00,19.64,19.64,19.53,19.61,43400.0,19.2314,19.2314,19.1237,19.202,43400.0
2010-05-28 11:30:00,19.61,19.63,19.57,19.59,65300.0,19.202,19.2216,19.1629,19.1825,65300.0
2010-05-28 12:00:00,19.59,19.62,19.56,19.61,69100.0,19.1825,19.2118,19.1531,19.202,69100.0
2010-05-28 12:30:00,19.61,19.62,19.35,19.45,110500.0,19.202,19.2118,18.9474,19.0454,110500.0
2010-05-28 13:00:00,19.46,19.53,19.46,19.49,24100.0,19.0552,19.1237,19.0552,19.0845,24100.0
2010-05-28 13:30:00,19.5,19.52,19.36,19.36,27300.0,19.0943,19.1139,18.9572,18.9572,27300.0
2010-05-28 14:00:00,19.35,19.42,19.28,19.42,40400.0,18.9474,19.016,18.8789,19.016,40400.0
2010-05-28 14:30:00,19.41,19.62,19.36,19.53,55100.0,19.0062,19.2118,18.9572,19.1237,55100.0
2010-05-28 15:00:00,19.54,19.64,19.49,19.61,79900.0,19.1335,19.2314,19.0845,19.202,79900.0
2010-05-28 15:30:00,19.61,19.62,19.42,19.49,221300.0,19.202,19.2118,19.016,19.0845,221300.0
2010-06-01 09:30:00,19.09,19.31,19.06,19.12,110000.0,18.6929,18.9083,18.6635,18.7222,110000.0
2010-06-01 10:00:00,19.13,19.54,19.13,19.51,56900.0,18.732,19.1335,18.732,19.1041,56900.0
2010-06-01 10:30:00,19.51,19.55,19.33,19.34,39300.0,19.1041,19.1433,18.9279,18.9377,39300.0
2010-06-01 11:00:00,19.35,19.47,19.34,19.47,33200.0,18.9474,19.0649,18.9377,19.0649,33200.0
2010-06-01 11:30:00,19.46,19.47,19.15,19.17,51600.0,19.0552,19.0649,18.7516,18.7712,51600.0
2010-06-01 12:00:00,19.17,19.26,19.15,19.24,39900.0,18.7712,18.8593,18.7516,18.8397,39900.0
2010-06-01 12:30:00,19.24,19.25,19.1,19.1,34200.0,18.8397,18.8495,18.7026,18.7026,34200.0
2010-06-01 13:00:00,19.1,19.31,19.1,19.25,24500.0,18.7026,18.9083,18.7026,18.8495,24500.0
2010-06-01 13:30:00,19.27,19.27,19.08,19.09,31700.0,18.8691,18.8691,18.6831,18.6929,31700.0
2010-06-01 14:00:00,19.09,19.09,18.96,19.03,55700.0,18.6929,18.6929,18.5656,18.6341,55700.0
2010-06-01 14:30:00,19.03,19.14,19.0,19.05,44600.0,18.6341,18.7418,18.6047,18.6537,44600.0
2010-06-01 15:00:00,19.06,19.07,18.79,18.85,93400.0,18.6635,18.6733,18.3991,18.4578,93400.0
2010-06-01 15:30:00,18.85,18.88,18.59,18.65,313300.0,18.4578,18.4872,18.2033,18.262,313300.0
2010-06-02 09:30:00,18.68,18.81,18.51,18.59,43500.0,18.2914,18.4187,18.1249,18.2033,43500.0
2010-06-02 10:00:00,18.58,18.71,18.48,18.55,58400.0,18.1935,18.3208,18.0955,18.1641,58400.0
2010-06-02 10:30:00,18.55,18.64,18.48,18.54,44700.0,18.1641,18.2522,18.0955,18.1543,44700.0
2010-06-02 11:00:00,18.57,18.8,18.57,18.78,22800.0,18.1837,18.4089,18.1837,18.3893,22800.0
2010-06-02 11:30:00,18.76,18.9,18.72,18.88,25200.0,18.3697,18.5068,18.3306,18.4872,25200.0
2010-06-02 12:00:00,18.88,18.9,18.85,18.85,17900.0,18.4872,18.5068,18.4578,18.4578,17900.0
2010-06-02 12:30:00,18.86,18.96,18.85,18.96,18600.0,18.4676,18.5656,18.4578,18.5656,18600.0
2010-06-02 13:00:00,18.96,18.99,18.89,18.9,25700.0,18.5656,18.5949,18.497,18.5068,25700.0
2010-06-02 13:30:00,18.89,18.92,18.84,18.85,15500.0,18.497,18.5264,18.4481,18.4578,15500.0
2010-06-02 14:00:00,18.85,18.85,18.77,18.79,45000.0,18.4578,18.4578,18.3795,18.3991,45000.0
2010-06-02 14:30:00,18.79,18.99,18.78,18.96,91900.0,18.3991,18.5949,18.3893,18.5656,91900.0
2010-06-02 15:00:00,18.97,19.05,18.95,19.03,80400.0,18.5754,18.6537,18.5558,18.6341,80400.0
2010-06-02 15:30:00,19.03,19.12,18.95,19.12,150400.0,18.6341,18.7222,18.5558,18.7222,150400.0
2010-06-03 09:30:00,19.27,19.46,19.27,19.44,28500.0,18.8691,19.0552,18.8691,19.0356,28500.0
2010-06-03 10:00:00,19.43,19.43,19.09,19.2,80800.0,19.0258,19.0258,18.6929,18.8006,80800.0
2010-06-03 10:30:00,19.21,19.28,19.1,19.28,41100.0,18.8104,18.8789,18.7026,18.8789,41100.0
2010-06-03 11:00:00,19.29,19.38,19.29,19.32,31600.0,18.8887,18.9768,18.8887,18.9181,31600.0
2010-06-03 11:30:00,19.33,19.4,19.17,19.2,40800.0,18.9279,18.9964,18.7712,18.8006,40800.0
2010-06-03 12:00:00,19.19,19.21,18.9,19.02,64500.0,18.7908,18.8104,18.5068,18.6243,64500.0
2010-06-03 12:30:00,19.03,19.05,18.9,18.92,95900.0,18.6341,18.6537,18.5068,18.5264,95900.0
2010-06-03 13:00:00,18.93,19.01,18.92,18.94,45800.0,18.5362,18.6145,18.5264,18.546,45800.0
2010-06-03 13:30:00,18.94,19.03,18.93,18.98,59300.0,18.546,18.6341,18.5362,18.5851,59300.0
2010-06-03 14:00:00,18.98,19.07,18.93,19.02,53900.0,18.5851,18.6733,18.5362,18.6243,53900.0
2010-06-03 14:30:00,19.02,19.18,19.01,19.14,74000.0,18.6243,18.781,18.6145,18.7418,74000.0
2010-06-03 15:00:00,19.15,19.2,19.03,19.17,61100.0,18.7516,18.8006,18.6341,18.7712,61100.0
2010-06-03 15:30:00,19.16,19.17,19.03,19.13,174200.0,18.7614,18.7712,18.6341,18.732,174200.0
2010-06-04 09:30:00,18.56,18.84,18.47,18.81,58400.0,18.1739,18.4481,18.0858,18.4187,58400.0
2010-06-04 10:00:00,18.81,18.84,18.73,18.78,25800.0,18.4187,18.4481,18.3403,18.3893,25800.0
2010-06-04 10:30:00,18.77,18.8,18.67,18.73,48100.0,18.3795,18.4089,18.2816,18.3403,48100.0
2010-06-04 11:00:00,18.72,18.74,18.51,18.56,33500.0,18.3306,18.3501,18.1249,18.1739,33500.0
2010-06-04 11:30:00,18.56,18.66,18.55,18.64,31700.0,18.1739,18.2718,18.1641,18.2522,31700.0
2010-06-04 12:00:00,18.64,18.64,18.49,18.59,25100.0,18.2522,18.2522,18.1053,18.2033,25100.0
2010-06-04 12:30:00,18.59,18.6,18.5,18.59,36400.0,18.2033,18.213,18.1151,18.2033,36400.0
2010-06-04 13:00:00,18.6,18.62,18.5,18.52,23400.0,18.213,18.2326,18.1151,18.1347,23400.0
2010-06-04 13:30:00,18.52,18.55,18.38,18.39,38400.0,18.1347,18.1641,17.9976,18.0074,38400.0
2010-06-04 14:00:00,18.4,18.43,18.27,18.28,63500.0,18.0172,18.0466,17.8899,17.8997,63500.0
2010-06-04 14:30:00,18.27,18.29,18.1,18.12,70300.0,17.8899,17.9095,17.7235,17.743,70300.0
2010-06-04 15:00:00,18.12,18.27,18.12,18.17,69600.0,17.743,17.8899,17.743,17.792,69600.0
2010-06-04 15:30:00,18.17,18.26,18.11,18.21,274200.0,17.792,17.8801,17.7332,17.8312,274200.0
2010-06-07 09:30:00,18.17,18.22,17.77,17.9,94700.0,17.792,17.841,17.4003,17.5276,94700.0
2010-06-07 10:00:00,17.88,17.95,17.78,17.9,48400.0,17.508,17.5766,17.4101,17.5276,48400.0
2010-06-07 10:30:00,17.92,17.92,17.65,17.67,44000.0,17.5472,17.5472,17.2828,17.3024,44000.0
2010-06-07 11:00:00,17.65,17.73,17.57,17.65,51700.0,17.2828,17.3611,17.2045,17.2828,51700.0
2010-06-07 11:30:00,17.65,17.77,17.64,17.76,28100.0,17.2828,17.4003,17.273,17.3905,28100.0
2010-06-07 12:00:00,17.77,17.83,17.65,17.65,34900.0,17.4003,17.4591,17.2828,17.2828,34900.0
2010-06-07 12:30:00,17.65,17.65,17.56,17.59,86700.0,17.2828,17.2828,17.1947,17.2241,86700.0
2010-06-07 13:00:00,17.6,17.73,17.56,17.68,36400.0,17.2339,17.3611,17.1947,17.3122,36400.0
2010-06-07 13:30:00,17.69,17.69,17.51,17.53,55200.0,17.322,17.322,17.1457,17.1653,55200.0
2010-06-07 14:00:00,17.53,17.59,17.46,17.5,82500.0,17.1653,17.2241,17.0968,17.1359,82500.0
2010-06-07 14:30:00,17.5,17.52,17.38,17.4,95500.0,17.1359,17.1555,17.0184,17.038,95500.0
2010-06-07 15:00:00,17.4,17.52,17.3,17.3,91600.0,17.038,17.1555,16.9401,16.9401,91600.0
2010-06-07 15:30:00,17.29,17.4,17.25,17.27,199200.0,16.9303,17.038,16.8911,16.9107,199200.0
2010-06-08 09:30:00,17.21,17.5,17.07,17.21,46400.0,16.852,17.1359,16.7149,16.852,46400.0
2010-06-08 10:00:00,17.2,17.36,17.14,17.33,118500.0,16.8422,16.9988,16.7834,16.9695,118500.0
2010-06-08 10:30:00,17.33,17.38,17.16,17.33,109800.0,16.9695,17.0184,16.803,16.9695,109800.0
2010-06-08 11:00:00,17.32,17.35,17.14,17.25,92400.0,16.9597,16.9891,16.7834,16.8911,92400.0
2010-06-08 11:30:00,17.24,17.49,17.23,17.45,75600.0,16.8813,17.1261,16.8716,17.087,75600.0
2010-06-08 12:00:00,17.47,17.51,17.36,17.4,51700.0,17.1066,17.1457,16.9988,17.038,51700.0
2010-06-08 12:30:00,17.4,17.59,17.39,17.56,62100.0,17.038,17.2241,17.0282,17.1947,62100.0
2010-06-08 13:00:00,17.57,17.58,17.47,17.49,47200.0,17.2045,17.2143,17.1066,17.1261,47200.0
2010-06-08 13:30:00,17.48,17.5,17.33,17.47,96300.0,17.1163,17.1359,16.9695,17.1066,96300.0
2010-06-08 14:00:00,17.46,17.58,17.34,17.49,67100.0,17.0968,17.2143,16.9793,17.1261,67100.0
2010-06-08 14:30:00,17.49,17.59,17.44,17.45,62000.0,17.1261,17.2241,17.0772,17.087,62000.0
2010-06-08 15:00:00,17.45,17.58,17.39,17.57,125300.0,17.087,17.2143,17.0282,17.2045,125300.0
2010-06-08 15:30:00,17.58,17.66,17.49,17.58,247900.0,17.2143,17.2926,17.1261,17.2143,247900.0
2010-06-09 09:30:00,17.68,18.07,17.68,18.06,107900.0,17.3122,17.6941,17.3122,17.6843,107900.0
2010-06-09 10:00:00,18.08,18.12,17.96,18.06,38100.0,17.7039,17.743,17.5864,17.6843,38100.0
2010-06-09 10:30:00,18.07,18.19,17.91,18.19,35100.0,17.6941,17.8116,17.5374,17.8116,35100.0
2010-06-09 11:00:00,18.19,18.38,18.14,18.37,49400.0,17.8116,17.9976,17.7626,17.9878,49400.0
2010-06-09 11:30:00,18.34,18.4,18.24,18.25,49500.0,17.9585,18.0172,17.8605,17.8703,49500.0
2010-06-09 12:00:00,18.24,18.25,18.21,18.22,27200.0,17.8605,17.8703,17.8312,17.841,27200.0
2010-06-09 12:30:00,18.22,18.33,18.19,18.26,41600.0,17.841,17.9487,17.8116,17.8801,41600.0
2010-06-09 13:00:00,18.26,18.37,18.24,18.33,32800.0,17.8801,17.9878,17.8605,17.9487,32800.0
2010-06-09 13:30:00,18.29,18.3,18.22,18.28,46700.0,17.9095,17.9193,17.841,17.8997,46700.0
2010-06-09 14:00:00,18.28,18.31,18.18,18.27,116800.0,17.8997,17.9291,17.8018,17.8899,116800.0
2010-06-09 14:30:00,18.26,18.33,18.16,18.17,173400.0,17.8801,17.9487,17.7822,17.792,173400.0
2010-06-09 15:00:00,18.17,18.22,18.01,18.21,180700.0,17.792,17.841,17.6353,17.8312,180700.0
2010-06-09 15:30:00,18.21,18.21,18.02,18.13,360500.0,17.8312,17.8312,17.6451,17.7528,360500.0
2010-06-10 09:30:00,18.54,18.58,18.32,18.52,39400.0,18.1543,18.1935,17.9389,18.1347,39400.0
2010-06-10 10:00:00,18.53,18.58,18.35,18.37,47900.0,18.1445,18.1935,17.9683,17.9878,47900.0
2010-06-10 10:30:00,18.38,18.5,18.34,18.45,57700.0,17.9976,18.1151,17.9585,18.0662,57700.0
2010-06-10 11:00:00,18.45,18.48,18.39,18.4,17400.0,18.0662,18.0955,18.0074,18.0172,17400.0
2010-06-10 11:30:00,18.41,18.43,18.26,18.3,28400.0,18.027,18.0466,17.8801,17.9193,28400.0
2010-06-10 12:00:00,18.3,18.32,18.18,18.3,19800.0,17.9193,17.9389,17.8018,17.9193,19800.0
2010-06-10 12:30:00,18.29,18.33,18.19,18.27,36000.0,17.9095,17.9487,17.8116,17.8899,36000.0
2010-06-10 13:00:00,18.25,18.27,18.16,18.23,35100.0,17.8703,17.8899,17.7822,17.8507,35100.0
2010-06-10 13:30:00,18.24,18.35,18.21,18.31,41500.0,17.8605,17.9683,17.8312,17.9291,41500.0
2010-06-10 14:00:00,18.3,18.34,18.25,18.3,25100.0,17.9193,17.9585,17.8703,17.9193,25100.0
2010-06-10 14:30:00,18.31,18.47,18.31,18.42,45700.0,17.9291,18.0858,17.9291,18.0368,45700.0
2010-06-10 15:00:00,18.42,18.55,18.39,18.53,73500.0,18.0368,18.1641,18.0074,18.1445,73500.0
2010-06-10 15:30:00,18.53,18.67,18.47,18.57,284600.0,18.1445,18.2816,18.0858,18.1837,284600.0
2010-06-11 09:30:00,18.19,18.78,18.19,18.73,47400.0,17.8116,18.3893,17.8116,18.3403,47400.0
2010-06-11 10:00:00,18.72,18.86,18.62,18.81,37900.0,18.3306,18.4676,18.2326,18.4187,37900.0
2010-06-11 10:30:00,18.81,18.87,18.69,18.74,33300.0,18.4187,18.4774,18.3012,18.3501,33300.0
2010-06-11 11:00:00,18.74,18.74,18.57,18.57,28600.0,18.3501,18.3501,18.1837,18.1837,28600.0
2010-06-11 11:30:00,18.56,18.64,18.55,18.64,24000.0,18.1739,18.2522,18.1641,18.2522,24000.0
2010-06-11 12:00:00,18.62,18.69,18.59,18.66,26300.0,18.2326,18.3012,18.2033,18.2718,26300.0
2010-06-11 12:30:00,18.67,18.76,18.61,18.71,25400.0,18.2816,18.3697,18.2228,18.3208,25400.0
2010-06-11 13:00:00,18.73,18.8,18.72,18.77,16000.0,18.3403,18.4089,18.3306,18.3795,16000.0
2010-06-11 13:30:00,18.78,18.78,18.64,18.69,40400.0,18.3893,18.3893,18.2522,18.3012,40400.0
2010-06-11 14:00:00,18.69,18.77,18.48,18.5,55400.0,18.3012,18.3795,18.0955,18.1151,55400.0
2010-06-11 14:30:00,18.5,18.58,18.5,18.54,55900.0,18.1151,18.1935,18.1151,18.1543,55900.0
2010-06-11 15:00:00,18.56,18.64,18.55,18.59,91900.0,18.1739,18.2522,18.1641,18.2033,91900.0
2010-06-11 15:30:00,18.6,18.78,18.59,18.76,149000.0,18.213,18.3893,18.2033,18.3697,149000.0
2010-06-14 09:30:00,19.0,19.1,18.85,19.03,60600.0,18.6047,18.7026,18.4578,18.6341,60600.0
2010-06-14 10:00:00,19.03,19.21,18.92,19.2,74200.0,18.6341,18.8104,18.5264,18.8006,74200.0
2010-06-14 10:30:00,19.19,19.28,19.07,19.28,38700.0,18.7908,18.8789,18.6733,18.8789,38700.0
2010-06-14 11:00:00,19.26,19.48,19.23,19.42,52900.0,18.8593,19.0747,18.8299,19.016,52900.0
2010-06-14 11:30:00,19.41,19.49,19.3,19.46,53300.0,19.0062,19.0845,18.8985,19.0552,53300.0
2010-06-14 12:00:00,19.45,19.53,19.45,19.52,85200.0,19.0454,19.1237,19.0454,19.1139,85200.0
2010-06-14 12:30:00,19.51,19.59,19.41,19.41,61800.0,19.1041,19.1825,19.0062,19.0062,61800.0
2010-06-14 13:00:00,19.41,19.51,19.38,19.51,111200.0,19.0062,19.1041,18.9768,19.1041,111200.0
2010-06-14 13:30:00,19.5,19.51,19.24,19.24,80500.0,19.0943,19.1041,18.8397,18.8397,80500.0
2010-06-14 14:00:00,19.23,19.29,19.19,19.27,115700.0,18.8299,18.8887,18.7908,18.8691,115700.0
2010-06-14 14:30:00,19.25,19.3,19.18,19.23,110500.0,18.8495,18.8985,18.781,18.8299,110500.0
2010-06-14 15:00:00,19.24,19.32,19.19,19.24,135000.0,18.8397,18.9181,18.7908,18.8397,135000.0
2010-06-14 15:30:00,19.25,19.32,19.13,19.21,272100.0,18.8495,18.9181,18.732,18.8104,272100.0
2010-06-15 09:30:00,19.47,19.66,19.36,19.58,58900.0,19.0649,19.251,18.9572,19.1727,58900.0
2010-06-15 10:00:00,19.58,19.67,19.54,19.63,46300.0,19.1727,19.2608,19.1335,19.2216,46300.0
2010-06-15 10:30:00,19.64,19.74,19.59,19.71,45700.0,19.2314,19.3293,19.1825,19.3,45700.0
2010-06-15 11:00:00,19.72,19.78,19.66,19.75,180000.0,19.3097,19.3685,19.251,19.3391,180000.0
2010-06-15 11:30:00,19.75,19.8,19.71,19.74,112500.0,19.3391,19.3881,19.3,19.3293,112500.0
2010-06-15 12:00:00,19.75,19.81,19.74,19.77,81500.0,19.3391,19.3979,19.3293,19.3587,81500.0
2010-06-15 12:30:00,19.78,19.82,19.74,19.78,85000.0,19.3685,19.4077,19.3293,19.3685,85000.0
2010-06-15 13:00:00,19.77,19.83,19.71,19.78,89900.0,19.3587,19.4175,19.3,19.3685,89900.0
2010-06-15 13:30:00,19.77,19.8,19.7,19.79,182100.0,19.3587,19.3881,19.2902,19.3783,182100.0
2010-06-15 14:00:00,19.8,19.95,19.78,19.86,117200.0,19.3881,19.535,19.3685,19.4468,117200.0
2010-06-15 14:30:00,19.86,19.92,19.82,19.92,76300.0,19.4468,19.5056,19.4077,19.5056,76300.0
2010-06-15 15:00:00,19.91,20.0,19.9,19.99,117600.0,19.4958,19.5839,19.486,19.5741,117600.0
2010-06-15 15:30:00,19.99,20.04,19.97,20.01,381000.0,19.5741,19.6231,19.5545,19.5937,381000.0
2010-06-16 09:30:00,19.79,20.08,19.66,20.07,98400.0,19.3783,19.6623,19.251,19.6525,98400.0
2010-06-16 10:00:00,20.09,20.16,20.0,20.03,85400.0,19.6721,19.7406,19.5839,19.6133,85400.0
2010-06-16 10:30:00,20.03,20.07,19.95,20.04,92000.0,19.6133,19.6525,19.535,19.6231,92000.0
2010-06-16 11:00:00,20.03,20.2,19.99,20.17,54100.0,19.6133,19.7798,19.5741,19.7504,54100.0
2010-06-16 11:30:00,20.18,20.24,20.11,20.17,36800.0,19.7602,19.8189,19.6916,19.7504,36800.0
2010-06-16 12:00:00,20.17,20.27,20.11,20.17,31200.0,19.7504,19.8483,19.6916,19.7504,31200.0
2010-06-16 12:30:00,20.18,20.18,20.04,20.12,52700.0,19.7602,19.7602,19.6231,19.7014,52700.0
2010-06-16 13:00:00,20.12,20.2,20.06,20.11,101400.0,19.7014,19.7798,19.6427,19.6916,101400.0
2010-06-16 13:30:00,20.11,20.22,20.05,20.22,89500.0,19.6916,19.7993,19.6329,19.7993,89500.0
2010-06-16 14:00:00,20.23,20.3,20.0,20.02,188500.0,19.8091,19.8777,19.5839,19.6035,188500.0
2010-06-16 14:30:00,20.03,20.08,19.97,20.01,269300.0,19.6133,19.6623,19.5545,19.5937,269300.0
2010-06-16 15:00:00,20.0,20.11,19.99,20.07,212600.0,19.5839,19.6916,19.5741,19.6525,212600.0
2010-06-16 15:30:00,20.07,20.22,20.03,20.2,272200.0,19.6525,19.7993,19.6133,19.7798,272200.0
2010-06-17 09:30:00,20.36,20.39,20.13,20.26,40500.0,19.9364,19.9658,19.7112,19.8385,40500.0
2010-06-17 10:00:00,20.23,20.25,20.03,20.05,126300.0,19.8091,19.8287,19.6133,19.6329,126300.0
2010-06-17 10:30:00,20.06,20.17,19.98,20.14,94900.0,19.6427,19.7504,19.5643,19.721,94900.0
2010-06-17 11:00:00,20.14,20.35,20.09,20.32,137800.0,19.721,19.9266,19.6721,19.8973,137800.0
2010-06-17 11:30:00,20.32,20.46,20.29,20.4,68600.0,19.8973,20.0344,19.8679,19.9756,68600.0
2010-06-17 12:00:00,20.4,20.4,20.3,20.33,54100.0,19.9756,19.9756,19.8777,19.9071,54100.0
2010-06-17 12:30:00,20.34,20.36,20.24,20.36,27800.0,19.9169,19.9364,19.8189,19.9364,27800.0
2010-06-17 13:00:00,20.35,20.36,20.25,20.31,25500.0,19.9266,19.9364,19.8287,19.8875,25500.0
2010-06-17 13:30:00,20.31,20.41,20.27,20.41,29400.0,19.8875,19.9854,19.8483,19.9854,29400.0
2010-06-17 14:00:00,20.42,20.5,20.4,20.4,42800.0,19.9952,20.0735,19.9756,19.9756,42800.0
2010-06-17 14:30:00,20.4,20.46,20.37,20.38,78000.0,19.9756,20.0344,19.9462,19.956,78000.0
2010-06-17 15:00:00,20.38,20.38,20.19,20.27,68100.0,19.956,19.956,19.77,19.8483,68100.0
2010-06-17 15:30:00,20.27,20.44,20.26,20.41,145500.0,19.8483,20.0148,19.8385,19.9854,145500.0
2010-06-18 09:30:00,20.43,20.55,20.37,20.49,103100.0,20.005,20.1225,19.9462,20.0637,103100.0
2010-06-18 10:00:00,20.49,20.59,20.46,20.59,63800.0,20.0637,20.1616,20.0344,20.1616,63800.0
2010-06-18 10:30:00,20.58,20.65,20.57,20.62,45000.0,20.1519,20.2204,20.1421,20.191,45000.0
2010-06-18 11:00:00,20.62,20.68,20.56,20.66,87000.0,20.191,20.2498,20.1323,20.2302,87000.0
2010-06-18 11:30:00,20.65,20.68,20.6,20.64,39900.0,20.2204,20.2498,20.1714,20.2106,39900.0
2010-06-18 12:00:00,20.65,20.71,20.63,20.67,54500.0,20.2204,20.2792,20.2008,20.24,54500.0
2010-06-18 12:30:00,20.67,20.68,20.64,20.64,39300.0,20.24,20.2498,20.2106,20.2106,39300.0
2010-06-18 13:00:00,20.64,20.68,20.63,20.68,34500.0,20.2106,20.2498,20.2008,20.2498,34500.0
2010-06-18 13:30:00,20.68,20.68,20.63,20.66,38100.0,20.2498,20.2498,20.2008,20.2302,38100.0
2010-06-18 14:00:00,20.66,20.7,20.64,20.7,48100.0,20.2302,20.2694,20.2106,20.2694,48100.0
2010-06-18 14:30:00,20.71,20.71,20.65,20.67,43800.0,20.2792,20.2792,20.2204,20.24,43800.0
2010-06-18 15:00:00,20.68,20.68,20.65,20.68,70400.0,20.2498,20.2498,20.2204,20.2498,70400.0
2010-06-18 15:30:00,20.68,20.68,20.65,20.67,161900.0,20.2498,20.2498,20.2204,20.24,161900.0
2010-06-21 09:30:00,20.97,21.08,20.85,21.08,50100.0,20.5337,20.6415,20.4162,20.6415,50100.0
2010-06-21 10:00:00,21.09,21.15,21.06,21.1,67200.0,20.6512,20.71,20.6219,20.661,67200.0
2010-06-21 10:30:00,21.1,21.28,21.07,21.24,210600.0,20.661,20.8373,20.6317,20.7981,210600.0
2010-06-21 11:00:00,21.22,21.31,21.12,21.23,131700.0,20.7785,20.8667,20.6806,20.7883,131700.0
2010-06-21 11:30:00,21.23,21.27,20.99,21.04,86300.0,20.7883,20.8275,20.5533,20.6023,86300.0
2010-06-21 12:00:00,21.04,21.1,20.83,20.84,154200.0,20.6023,20.661,20.3967,20.4064,154200.0
2010-06-21 12:30:00,20.82,20.9,20.74,20.88,70900.0,20.3869,20.4652,20.3085,20.4456,70900.0
2010-06-21 13:00:00,20.87,20.88,20.79,20.83,52700.0,20.4358,20.4456,20.3575,20.3967,52700.0
2010-06-21 13:30:00,20.83,20.91,20.81,20.85,62600.0,20.3967,20.475,20.3771,20.4162,62600.0
2010-06-21 14:00:00,20.84,20.91,20.77,20.84,47400.0,20.4064,20.475,20.3379,20.4064,47400.0
2010-06-21 14:30:00,20.84,20.86,20.72,20.74,50800.0,20.4064,20.426,20.2889,20.3085,50800.0
2010-06-21 15:00:00,20.73,20.77,20.56,20.59,98500.0,20.2987,20.3379,20.1323,20.1616,98500.0
2010-06-21 15:30:00,20.59,20.71,20.56,20.71,244600.0,20.1616,20.2792,20.1323,20.2792,244600.0
2010-06-22 09:30:00,20.76,20.84,20.63,20.65,40400.0,20.3281,20.4064,20.2008,20.2204,40400.0
2010-06-22 10:00:00,20.64,20.66,20.47,20.61,95800.0,20.2106,20.2302,20.0441,20.1812,95800.0
2010-06-22 10:30:00,20.61,20.78,20.55,20.78,78700.0,20.1812,20.3477,20.1225,20.3477,78700.0
2010-06-22 11:00:00,20.79,20.87,20.7,20.84,193200.0,20.3575,20.4358,20.2694,20.4064,193200.0
2010-06-22 11:30:00,20.84,20.94,20.81,20.88,78400.0,20.4064,20.5044,20.3771,20.4456,78400.0
2010-06-22 12:00:00,20.88,20.91,20.67,20.67,54400.0,20.4456,20.475,20.24,20.24,54400.0
2010-06-22 12:30:00,20.68,20.69,20.63,20.68,21000.0,20.2498,20.2596,20.2008,20.2498,21000.0
2010-06-22 13:00:00,20.67,20.69,20.52,20.54,16500.0,20.24,20.2596,20.0931,20.1127,16500.0
2010-06-22 13:30:00,20.57,20.66,20.53,20.63,64700.0,20.1421,20.2302,20.1029,20.2008,64700.0
2010-06-22 14:00:00,20.63,20.68,20.6,20.65,106900.0,20.2008,20.2498,20.1714,20.2204,106900.0
2010-06-22 14:30:00,20.64,20.64,20.41,20.61,207100.0,20.2106,20.2106,19.9854,20.1812,207100.0
2010-06-22 15:00:00,20.6,20.71,20.58,20.64,281000.0,20.1714,20.2792,20.1519,20.2106,281000.0
2010-06-22 15:30:00,20.64,20.74,20.58,20.7,611800.0,20.2106,20.3085,20.1519,20.2694,611800.0
2010-06-23 09:30:00,20.72,20.75,20.59,20.66,32100.0,20.2889,20.3183,20.1616,20.2302,32100.0
2010-06-23 10:00:00,20.67,20.67,20.35,20.44,86400.0,20.24,20.24,19.9266,20.0148,86400.0
2010-06-23 10:30:00,20.45,20.79,20.45,20.74,73800.0,20.0246,20.3575,20.0246,20.3085,73800.0
2010-06-23 11:00:00,20.74,20.75,20.57,20.6,143200.0,20.3085,20.3183,20.1421,20.1714,143200.0
2010-06-23 11:30:00,20.6,20.66,20.56,20.6,66000.0,20.1714,20.2302,20.1323,20.1714,66000.0
2010-06-23 12:00:00,20.58,20.64,20.54,20.57,40100.0,20.1519,20.2106,20.1127,20.1421,40100.0
2010-06-23 12:30:00,20.56,20.75,20.53,20.72,57800.0,20.1323,20.3183,20.1029,20.2889,57800.0
2010-06-23 13:00:00,20.73,20.74,20.63,20.67,40700.0,20.2987,20.3085,20.2008,20.24,40700.0
2010-06-23 13:30:00,20.67,20.71,20.6,20.68,65600.0,20.24,20.2792,20.1714,20.2498,65600.0
2010-06-23 14:00:00,20.68,20.71,20.58,20.69,43300.0,20.2498,20.2792,20.1519,20.2596,43300.0
2010-06-23 14:30:00,20.69,20.84,20.51,20.55,77400.0,20.2596,20.4064,20.0833,20.1225,77400.0
2010-06-23 15:00:00,20.55,20.64,20.5,20.62,79100.0,20.1225,20.2106,20.0735,20.191,79100.0
2010-06-23 15:30:00,20.62,20.69,20.54,20.63,124400.0,20.191,20.2596,20.1127,20.2008,124400.0
2010-06-24 09:30:00,20.48,20.7,20.48,20.5,63900.0,20.0539,20.2694,20.0539,20.0735,63900.0
2010-06-24 10:00:00,20.51,20.84,20.48,20.75,62800.0,20.0833,20.4064,20.0539,20.3183,62800.0
2010-06-24 10:30:00,20.75,20.76,20.32,20.38,58800.0,20.3183,20.3281,19.8973,19.956,58800.0
2010-06-24 11:00:00,20.38,20.4,20.29,20.34,47400.0,19.956,19.9756,19.8679,19.9169,47400.0
2010-06-24 11:30:00,20.33,20.4,20.3,20.34,30300.0,19.9071,19.9756,19.8777,19.9169,30300.0
2010-06-24 12:00:00,20.35,20.44,20.35,20.4,25500.0,19.9266,20.0148,19.9266,19.9756,25500.0
2010-06-24 12:30:00,20.4,20.41,20.33,20.4,37800.0,19.9756,19.9854,19.9071,19.9756,37800.0
2010-06-24 13:00:00,20.41,20.58,20.36,20.53,42500.0,19.9854,20.1519,19.9364,20.1029,42500.0
2010-06-24 13:30:00,20.52,20.64,20.52,20.63,30200.0,20.0931,20.2106,20.0931,20.2008,30200.0
2010-06-24 14:00:00,20.64,20.65,20.6,20.61,52900.0,20.2106,20.2204,20.1714,20.1812,52900.0
2010-06-24 14:30:00,20.6,20.6,20.37,20.44,81700.0,20.1714,20.1714,19.9462,20.0148,81700.0
2010-06-24 15:00:00,20.44,20.44,20.28,20.34,116300.0,20.0148,20.0148,19.8581,19.9169,116300.0
2010-06-24 15:30:00,20.34,20.42,20.3,20.38,148800.0,19.9169,19.9952,19.8777,19.956,148800.0
2010-06-25 09:30:00,20.51,20.51,20.17,20.29,47100.0,20.0833,20.0833,19.7504,19.8679,47100.0
2010-06-25 10:00:00,20.31,20.51,20.18,20.2,43700.0,19.8875,20.0833,19.7602,19.7798,43700.0
2010-06-25 10:30:00,20.2,20.2,20.0,20.06,50500.0,19.7798,19.7798,19.5839,19.6427,50500.0
2010-06-25 11:00:00,20.06,20.21,20.06,20.2,39600.0,19.6427,19.7896,19.6427,19.7798,39600.0
2010-06-25 11:30:00,20.2,20.23,20.13,20.17,24200.0,19.7798,19.8091,19.7112,19.7504,24200.0
2010-06-25 12:00:00,20.18,20.25,20.14,20.25,23000.0,19.7602,19.8287,19.721,19.8287,23000.0
2010-06-25 12:30:00,20.25,20.31,20.17,20.21,33300.0,19.8287,19.8875,19.7504,19.7896,33300.0
2010-06-25 13:00:00,20.22,20.34,20.2,20.34,30200.0,19.7993,19.9169,19.7798,19.9169,30200.0
2010-06-25 13:30:00,20.35,20.45,20.35,20.4,36200.0,19.9266,20.0246,19.9266,19.9756,36200.0
2010-06-25 14:00:00,20.41,20.53,20.36,20.52,69000.0,19.9854,20.1029,19.9364,20.0931,69000.0
2010-06-25 14:30:00,20.52,20.56,20.45,20.5,43900.0,20.0931,20.1323,20.0246,20.0735,43900.0
2010-06-25 15:00:00,20.51,20.51,20.34,20.42,69700.0,20.0833,20.0833,19.9169,19.9952,69700.0
2010-06-25 15:30:00,20.43,20.52,20.24,20.38,264100.0,20.005,20.0931,19.8189,19.956,264100.0
2010-06-28 09:30:00,20.5,20.61,20.27,20.3,33100.0,20.0735,20.1812,19.8483,19.8777,33100.0
2010-06-28 10:00:00,20.32,20.33,20.18,20.32,28200.0,19.8973,19.9071,19.7602,19.8973,28200.0
2010-06-28 10:30:00,20.32,20.5,20.26,20.5,31400.0,19.8973,20.0735,19.8385,20.0735,31400.0
2010-06-28 11:00:00,20.49,20.7,20.49,20.67,40700.0,20.0637,20.2694,20.0637,20.24,40700.0
2010-06-28 11:30:00,20.68,20.78,20.57,20.58,122200.0,20.2498,20.3477,20.1421,20.1519,122200.0
2010-06-28 12:00:00,20.57,20.59,20.45,20.53,67100.0,20.1421,20.1616,20.0246,20.1029,67100.0
2010-06-28 12:30:00,20.53,20.55,20.42,20.46,47400.0,20.1029,20.1225,19.9952,20.0344,47400.0
2010-06-28 13:00:00,20.47,20.47,20.31,20.35,32300.0,20.0441,20.0441,19.8875,19.9266,32300.0
2010-06-28 13:30:00,20.35,20.39,20.31,20.38,22400.0,19.9266,19.9658,19.8875,19.956,22400.0
2010-06-28 14:00:00,20.38,20.43,20.3,20.3,39900.0,19.956,20.005,19.8777,19.8777,39900.0
2010-06-28 14:30:00,20.3,20.39,20.28,20.35,49000.0,19.8777,19.9658,19.8581,19.9266,49000.0
2010-06-28 15:00:00,20.35,20.36,20.27,20.28,75500.0,19.9266,19.9364,19.8483,19.8581,75500.0
2010-06-28 15:30:00,20.28,20.35,20.2,20.22,156700.0,19.8581,19.9266,19.7798,19.7993,156700.0
2010-06-29 09:30:00,19.9,19.9,19.28,19.42,94400.0,19.486,19.486,18.8789,19.016,94400.0
2010-06-29 10:00:00,19.41,19.41,18.94,18.96,97200.0,19.0062,19.0062,18.546,18.5656,97200.0
2010-06-29 10:30:00,18.95,19.12,18.92,19.12,77900.0,18.5558,18.7222,18.5264,18.7222,77900.0
2010-06-29 11:00:00,19.12,19.21,19.03,19.05,76600.0,18.7222,18.8104,18.6341,18.6537,76600.0
2010-06-29 11:30:00,19.07,19.11,18.98,19.08,54000.0,18.6733,18.7124,18.5851,18.6831,54000.0
2010-06-29 12:00:00,19.1,19.18,18.99,19.09,45200.0,18.7026,18.781,18.5949,18.6929,45200.0
2010-06-29 12:30:00,19.09,19.16,19.06,19.09,44200.0,18.6929,18.7614,18.6635,18.6929,44200.0
2010-06-29 13:00:00,19.1,19.12,19.0,19.02,21700.0,18.7026,18.7222,18.6047,18.6243,21700.0
2010-06-29 13:30:00,19.01,19.03,18.89,18.96,50900.0,18.6145,18.6341,18.497,18.5656,50900.0
2010-06-29 14:00:00,18.96,19.08,18.95,19.07,29900.0,18.5656,18.6831,18.5558,18.6733,29900.0
2010-06-29 14:30:00,19.07,19.07,18.85,18.85,98300.0,18.6733,18.6733,18.4578,18.4578,98300.0
2010-06-29 15:00:00,18.86,18.98,18.8,18.85,98200.0,18.4676,18.5851,18.4089,18.4578,98200.0
2010-06-29 15:30:00,18.85,18.89,18.63,18.79,269600.0,18.4578,18.497,18.2424,18.3991,269600.0
2010-06-30 09:30:00,18.74,19.04,18.57,19.01,48800.0,18.3501,18.6439,18.1837,18.6145,48800.0
2010-06-30 10:00:00,19.0,19.16,18.99,19.12,71600.0,18.6047,18.7614,18.5949,18.7222,71600.0
2010-06-30 10:30:00,19.11,19.29,19.1,19.11,42000.0,18.7124,18.8887,18.7026,18.7124,42000.0
2010-06-30 11:00:00,19.1,19.24,19.08,19.18,32400.0,18.7026,18.8397,18.6831,18.781,32400.0
2010-06-30 11:30:00,19.17,19.31,19.17,19.25,26800.0,18.7712,18.9083,18.7712,18.8495,26800.0
2010-06-30 12:00:00,19.25,19.3,19.19,19.27,31800.0,18.8495,18.8985,18.7908,18.8691,31800.0
2010-06-30 12:30:00,19.27,19.29,19.21,19.25,27600.0,18.8691,18.8887,18.8104,18.8495,27600.0
2010-06-30 13:00:00,19.25,19.27,19.17,19.22,38200.0,18.8495,18.8691,18.7712,18.8202,38200.0
2010-06-30 13:30:00,19.21,19.28,19.17,19.26,39000.0,18.8104,18.8789,18.7712,18.8593,39000.0
2010-06-30 14:00:00,19.25,19.27,19.19,19.23,53300.0,18.8495,18.8691,18.7908,18.8299,53300.0
2010-06-30 14:30:00,19.23,19.26,19.19,19.25,102200.0,18.8299,18.8593,18.7908,18.8495,102200.0
2010-06-30 15:00:00,19.24,19.26,19.13,19.13,153700.0,18.8397,18.8593,18.732,18.732,153700.0
2010-06-30 15:30:00,19.14,19.15,18.99,19.05,402500.0,18.7418,18.7516,18.5949,18.6537,402500.0
2010-07-01 09:30:00,19.02,19.08,18.83,18.86,27600.0,18.6243,18.6831,18.4383,18.4676,27600.0
2010-07-01 10:00:00,18.85,18.85,18.62,18.7,83400.0,18.4578,18.4578,18.2326,18.311,83400.0
2010-07-01 10:30:00,18.7,18.7,18.45,18.48,59400.0,18.311,18.311,18.0662,18.0955,59400.0
2010-07-01 11:00:00,18.47,18.7,18.37,18.68,123500.0,18.0858,18.311,17.9878,18.2914,123500.0
2010-07-01 11:30:00,18.68,18.8,18.63,18.66,75600.0,18.2914,18.4089,18.2424,18.2718,75600.0
2010-07-01 12:00:00,18.67,18.86,18.63,18.85,73600.0,18.2816,18.4676,18.2424,18.4578,73600.0
2010-07-01 12:30:00,18.85,19.14,18.84,18.94,95600.0,18.4578,18.7418,18.4481,18.546,95600.0
2010-07-01 13:00:00,18.94,19.11,18.92,19.08,97300.0,18.546,18.7124,18.5264,18.6831,97300.0
2010-07-01 13:30:00,19.07,19.15,19.02,19.1,70800.0,18.6733,18.7516,18.6243,18.7026,70800.0
2010-07-01 14:00:00,19.08,19.15,18.99,19.11,105700.0,18.6831,18.7516,18.5949,18.7124,105700.0
2010-07-01 14:30:00,19.11,19.13,18.96,19.04,169200.0,18.7124,18.732,18.5656,18.6439,169200.0
2010-07-01 15:00:00,19.05,19.11,18.95,19.05,111700.0,18.6537,18.7124,18.5558,18.6537,111700.0
2010-07-01 15:30:00,19.06,19.11,18.91,19.07,178900.0,18.6635,18.7124,18.5166,18.6733,178900.0
2010-07-02 09:30:00,19.19,19.29,19.02,19.06,28000.0,18.7908,18.8887,18.6243,18.6635,28000.0
2010-07-02 10:00:00,19.04,19.11,18.95,18.98,36800.0,18.6439,18.7124,18.5558,18.5851,36800.0
2010-07-02 10:30:00,18.98,18.98,18.79,18.82,58400.0,18.5851,18.5851,18.3991,18.4285,58400.0
2010-07-02 11:00:00,18.83,18.85,18.69,18.7,29500.0,18.4383,18.4578,18.3012,18.311,29500.0
2010-07-02 11:30:00,18.71,18.71,18.55,18.61,42500.0,18.3208,18.3208,18.1641,18.2228,42500.0
2010-07-02 12:00:00,18.62,18.69,18.6,18.65,24500.0,18.2326,18.3012,18.213,18.262,24500.0
2010-07-02 12:30:00,18.65,18.66,18.57,18.58,32900.0,18.262,18.2718,18.1837,18.1935,32900.0
2010-07-02 13:00:00,18.58,18.62,18.5,18.51,35500.0,18.1935,18.2326,18.1151,18.1249,35500.0
2010-07-02 13:30:00,18.51,18.61,18.51,18.58,35700.0,18.1249,18.2228,18.1249,18.1935,35700.0
2010-07-02 14:00:00,18.58,18.58,18.51,18.54,45700.0,18.1935,18.1935,18.1249,18.1543,45700.0
2010-07-02 14:30:00,18.54,18.54,18.43,18.49,70400.0,18.1543,18.1543,18.0466,18.1053,70400.0
2010-07-02 15:00:00,18.49,18.56,18.47,18.55,94000.0,18.1053,18.1739,18.0858,18.1641,94000.0
2010-07-02 15:30:00,18.55,18.76,18.54,18.59,147600.0,18.1641,18.3697,18.1543,18.2033,147600.0
2010-07-06 09:30:00,18.77,18.94,18.7,18.94,88800.0,18.3795,18.546,18.311,18.546,88800.0
2010-07-06 10:00:00,18.9,19.25,18.85,19.14,104700.0,18.5068,18.8495,18.4578,18.7418,104700.0
2010-07-06 10:30:00,19.13,19.18,19.08,19.14,31300.0,18.732,18.781,18.6831,18.7418,31300.0
2010-07-06 11:00:00,19.13,19.27,19.13,19.18,43700.0,18.732,18.8691,18.732,18.781,43700.0
2010-07-06 11:30:00,19.17,19.29,19.17,19.29,41600.0,18.7712,18.8887,18.7712,18.8887,41600.0
2010-07-06 12:00:00,19.28,19.48,19.28,19.3,83400.0,18.8789,19.0747,18.8789,18.8985,83400.0
2010-07-06 12:30:00,19.3,19.32,19.05,19.07,28800.0,18.8985,18.9181,18.6537,18.6733,28800.0
2010-07-06 13:00:00,19.07,19.15,18.95,19.03,116900.0,18.6733,18.7516,18.5558,18.6341,116900.0
2010-07-06 13:30:00,19.04,19.04,18.68,18.7,55400.0,18.6439,18.6439,18.2914,18.311,55400.0
2010-07-06 14:00:00,18.7,18.78,18.62,18.77,48300.0,18.311,18.3893,18.2326,18.3795,48300.0
2010-07-06 14:30:00,18.77,18.86,18.74,18.76,45300.0,18.3795,18.4676,18.3501,18.3697,45300.0
2010-07-06 15:00:00,18.73,18.77,18.6,18.7,57300.0,18.3403,18.3795,18.213,18.311,57300.0
2010-07-06 15:30:00,18.7,18.83,18.65,18.77,150600.0,18.311,18.4383,18.262,18.3795,150600.0
2010-07-07 09:30:00,19.33,19.47,19.26,19.4,171700.0,18.9279,19.0649,18.8593,18.9964,171700.0
2010-07-07 10:00:00,19.4,19.59,19.39,19.43,142500.0,18.9964,19.1825,18.9866,19.0258,142500.0
2010-07-07 10:30:00,19.44,19.99,19.43,19.89,104800.0,19.0356,19.5741,19.0258,19.4762,104800.0
2010-07-07 11:00:00,19.89,19.89,19.63,19.72,92300.0,19.4762,19.4762,19.2216,19.3097,92300.0
2010-07-07 11:30:00,19.71,19.8,19.71,19.73,63100.0,19.3,19.3881,19.3,19.3195,63100.0
2010-07-07 12:00:00,19.72,19.8,19.67,19.78,68800.0,19.3097,19.3881,19.2608,19.3685,68800.0
2010-07-07 12:30:00,19.78,19.95,19.78,19.94,42200.0,19.3685,19.535,19.3685,19.5252,42200.0
2010-07-07 13:00:00,19.94,20.2,19.94,20.17,73900.0,19.5252,19.7798,19.5252,19.7504,73900.0
2010-07-07 13:30:00,20.15,20.25,20.04,20.21,66500.0,19.7308,19.8287,19.6231,19.7896,66500.0
2010-07-07 14:00:00,20.21,20.21,20.07,20.08,100900.0,19.7896,19.7896,19.6525,19.6623,100900.0
2010-07-07 14:30:00,20.08,20.11,20.01,20.09,83300.0,19.6623,19.6916,19.5937,19.6721,83300.0
2010-07-07 15:00:00,20.1,20.2,20.0,20.19,130500.0,19.6818,19.7798,19.5839,19.77,130500.0
2010-07-07 15:30:00,20.18,20.44,20.15,20.34,404200.0,19.7602,20.0148,19.7308,19.9169,404200.0
2010-07-08 09:30:00,20.55,20.85,20.42,20.49,101300.0,20.1225,20.4162,19.9952,20.0637,101300.0
2010-07-08 10:00:00,20.5,20.7,20.39,20.59,56400.0,20.0735,20.2694,19.9658,20.1616,56400.0
2010-07-08 10:30:00,20.6,20.65,20.49,20.5,60200.0,20.1714,20.2204,20.0637,20.0735,60200.0
2010-07-08 11:00:00,20.5,20.6,20.41,20.54,53600.0,20.0735,20.1714,19.9854,20.1127,53600.0
2010-07-08 11:30:00,20.55,20.66,20.35,20.37,58800.0,20.1225,20.2302,19.9266,19.9462,58800.0
2010-07-08 12:00:00,20.38,20.5,20.36,20.48,24600.0,19.956,20.0735,19.9364,20.0539,24600.0
2010-07-08 12:30:00,20.48,20.48,20.36,20.42,32300.0,20.0539,20.0539,19.9364,19.9952,32300.0
2010-07-08 13:00:00,20.42,20.55,20.42,20.5,29400.0,19.9952,20.1225,19.9952,20.0735,29400.0
2010-07-08 13:30:00,20.49,20.61,20.45,20.49,46700.0,20.0637,20.1812,20.0246,20.0637,46700.0
2010-07-08 14:00:00,20.49,20.54,20.4,20.52,42400.0,20.0637,20.1127,19.9756,20.0931,42400.0
2010-07-08 14:30:00,20.51,20.55,20.46,20.55,30800.0,20.0833,20.1225,20.0344,20.1225,30800.0
2010-07-08 15:00:00,20.56,20.64,20.47,20.63,48100.0,20.1323,20.2106,20.0441,20.2008,48100.0
2010-07-08 15:30:00,20.63,20.88,20.62,20.82,196400.0,20.2008,20.4456,20.191,20.3869,196400.0
2010-07-09 09:30:00,20.87,21.14,20.82,21.07,66600.0,20.4358,20.7002,20.3869,20.6317,66600.0
2010-07-09 10:00:00,21.06,21.18,20.95,21.04,45100.0,20.6219,20.7394,20.5142,20.6023,45100.0
2010-07-09 10:30:00,21.05,21.14,21.02,21.02,26200.0,20.6121,20.7002,20.5827,20.5827,26200.0
2010-07-09 11:00:00,21.03,21.05,20.87,20.89,26400.0,20.5925,20.6121,20.4358,20.4554,26400.0
2010-07-09 11:30:00,20.89,20.95,20.85,20.85,17500.0,20.4554,20.5142,20.4162,20.4162,17500.0
2010-07-09 12:00:00,20.86,20.88,20.8,20.83,15900.0,20.426,20.4456,20.3673,20.3967,15900.0
2010-07-09 12:30:00,20.83,20.86,20.8,20.86,11200.0,20.3967,20.426,20.3673,20.426,11200.0
2010-07-09 13:00:00,20.85,20.89,20.83,20.84,16000.0,20.4162,20.4554,20.3967,20.4064,16000.0
2010-07-09 13:30:00,20.83,20.88,20.81,20.85,19300.0,20.3967,20.4456,20.3771,20.4162,19300.0
2010-07-09 14:00:00,20.86,20.91,20.84,20.88,29600.0,20.426,20.475,20.4064,20.4456,29600.0
2010-07-09 14:30:00,20.88,21.07,20.87,21.06,27600.0,20.4456,20.6317,20.4358,20.6219,27600.0
2010-07-09 15:00:00,21.05,21.08,20.99,21.02,32500.0,20.6121,20.6415,20.5533,20.5827,32500.0
2010-07-09 15:30:00,21.02,21.15,21.0,21.11,211500.0,20.5827,20.71,20.5631,20.6708,211500.0
2010-07-12 09:30:00,20.97,21.08,20.93,21.01,46500.0,20.5337,20.6415,20.4946,20.5729,46500.0
2010-07-12 10:00:00,21.03,21.05,20.56,20.62,79300.0,20.5925,20.6121,20.1323,20.191,79300.0
2010-07-12 10:30:00,20.59,20.72,20.55,20.56,41300.0,20.1616,20.2889,20.1225,20.1323,41300.0
2010-07-12 11:00:00,20.56,20.56,20.37,20.4,46600.0,20.1323,20.1323,19.9462,19.9756,46600.0
2010-07-12 11:30:00,20.41,20.41,20.27,20.28,29800.0,19.9854,19.9854,19.8483,19.8581,29800.0
2010-07-12 12:00:00,20.29,20.37,20.25,20.26,33900.0,19.8679,19.9462,19.8287,19.8385,33900.0
2010-07-12 12:30:00,20.26,20.33,20.2,20.2,37200.0,19.8385,19.9071,19.7798,19.7798,37200.0
2010-07-12 13:00:00,20.18,20.26,20.16,20.26,31800.0,19.7602,19.8385,19.7406,19.8385,31800.0
2010-07-12 13:30:00,20.26,20.33,20.2,20.3,45400.0,19.8385,19.9071,19.7798,19.8777,45400.0
2010-07-12 14:00:00,20.3,20.31,20.18,20.21,38600.0,19.8777,19.8875,19.7602,19.7896,38600.0
2010-07-12 14:30:00,20.21,20.28,20.14,20.22,46100.0,19.7896,19.8581,19.721,19.7993,46100.0
2010-07-12 15:00:00,20.23,20.27,20.2,20.23,64600.0,19.8091,19.8483,19.7798,19.8091,64600.0
2010-07-12 15:30:00,20.24,20.29,20.18,20.24,132200.0,19.8189,19.8679,19.7602,19.8189,132200.0
2010-07-13 09:30:00,20.48,20.76,20.48,20.75,65800.0,20.0539,20.3281,20.0539,20.3183,65800.0
2010-07-13 10:00:00,20.75,20.94,20.74,20.88,51700.0,20.3183,20.5044,20.3085,20.4456,51700.0
2010-07-13 10:30:00,20.88,20.94,20.74,20.78,42000.0,20.4456,20.5044,20.3085,20.3477,42000.0
2010-07-13 11:00:00,20.76,20.99,20.75,20.95,34700.0,20.3281,20.5533,20.3183,20.5142,34700.0
2010-07-13 11:30:00,20.95,21.17,20.94,21.07,25300.0,20.5142,20.7296,20.5044,20.6317,25300.0
2010-07-13 12:00:00,21.06,21.07,21.0,21.05,18600.0,20.6219,20.6317,20.5631,20.6121,18600.0
2010-07-13 12:30:00,21.05,21.06,20.93,20.93,147100.0,20.6121,20.6219,20.4946,20.4946,147100.0
2010-07-13 13:00:00,20.93,20.94,20.87,20.93,116500.0,20.4946,20.5044,20.4358,20.4946,116500.0
2010-07-13 13:30:00,20.92,20.94,20.74,20.74,90300.0,20.4848,20.5044,20.3085,20.3085,90300.0
2010-07-13 14:00:00,20.74,20.8,20.6,20.6,93600.0,20.3085,20.3673,20.1714,20.1714,93600.0
2010-07-13 14:30:00,20.61,20.66,20.53,20.55,98800.0,20.1812,20.2302,20.1029,20.1225,98800.0
2010-07-13 15:00:00,20.55,20.65,20.55,20.62,124800.0,20.1225,20.2204,20.1225,20.191,124800.0
2010-07-13 15:30:00,20.63,20.79,20.63,20.78,162700.0,20.2008,20.3575,20.2008,20.3477,162700.0
2010-07-14 09:30:00,20.62,20.82,20.62,20.69,28900.0,20.191,20.3869,20.191,20.2596,28900.0
2010-07-14 10:00:00,20.68,20.88,20.61,20.84,52400.0,20.2498,20.4456,20.1812,20.4064,52400.0
2010-07-14 10:30:00,20.86,20.91,20.76,20.81,31300.0,20.426,20.475,20.3281,20.3771,31300.0
2010-07-14 11:00:00,20.83,20.96,20.82,20.93,31300.0,20.3967,20.524,20.3869,20.4946,31300.0
2010-07-14 11:30:00,20.91,20.96,20.84,20.86,65500.0,20.475,20.524,20.4064,20.426,65500.0
2010-07-14 12:00:00,20.85,20.85,20.78,20.84,64900.0,20.4162,20.4162,20.3477,20.4064,64900.0
2010-07-14 12:30:00,20.85,20.85,20.8,20.81,25400.0,20.4162,20.4162,20.3673,20.3771,25400.0
2010-07-14 13:00:00,20.81,20.85,20.77,20.81,42200.0,20.3771,20.4162,20.3379,20.3771,42200.0
2010-07-14 13:30:00,20.8,20.85,20.75,20.79,21000.0,20.3673,20.4162,20.3183,20.3575,21000.0
2010-07-14 14:00:00,20.79,20.8,20.62,20.67,65200.0,20.3575,20.3673,20.191,20.24,65200.0
2010-07-14 14:30:00,20.68,20.74,20.65,20.7,76900.0,20.2498,20.3085,20.2204,20.2694,76900.0
2010-07-14 15:00:00,20.72,20.78,20.64,20.68,96500.0,20.2889,20.3477,20.2106,20.2498,96500.0
2010-07-14 15:30:00,20.69,20.7,20.59,20.64,408200.0,20.2596,20.2694,20.1616,20.2106,408200.0
2010-07-15 09:30:00,20.71,20.76,20.4,20.49,47500.0,20.2792,20.3281,19.9756,20.0637,47500.0
2010-07-15 10:00:00,20.49,20.49,20.1,20.23,56800.0,20.0637,20.0637,19.6818,19.8091,56800.0
2010-07-15 10:30:00,20.23,20.35,20.23,20.33,58200.0,19.8091,19.9266,19.8091,19.9071,58200.0
2010-07-15 11:00:00,20.34,20.37,20.27,20.35,74200.0,19.9169,19.9462,19.8483,19.9266,74200.0
2010-07-15 11:30:00,20.35,20.36,20.22,20.27,42400.0,19.9266,19.9364,19.7993,19.8483,42400.0
2010-07-15 12:00:00,20.26,20.31,19.9,19.94,135500.0,19.8385,19.8875,19.486,19.5252,135500.0
2010-07-15 12:30:00,19.95,20.06,19.86,19.95,179600.0,19.535,19.6427,19.4468,19.535,179600.0
2010-07-15 13:00:00,19.96,20.2,19.96,20.17,100600.0,19.5448,19.7798,19.5448,19.7504,100600.0
2010-07-15 13:30:00,20.18,20.21,20.09,20.1,52700.0,19.7602,19.7896,19.6721,19.6818,52700.0
2010-07-15 14:00:00,20.08,20.12,19.99,20.03,93700.0,19.6623,19.7014,19.5741,19.6133,93700.0
2010-07-15 14:30:00,20.03,20.06,19.98,19.98,102200.0,19.6133,19.6427,19.5643,19.5643,102200.0
2010-07-15 15:00:00,19.97,20.04,19.95,20.03,132400.0,19.5545,19.6231,19.535,19.6133,132400.0
2010-07-15 15:30:00,20.03,20.27,20.03,20.2,251600.0,19.6133,19.8483,19.6133,19.7798,251600.0
2010-07-16 09:30:00,20.03,20.04,19.69,19.77,61900.0,19.6133,19.6231,19.2804,19.3587,61900.0
2010-07-16 10:00:00,19.78,19.88,19.65,19.82,50100.0,19.3685,19.4664,19.2412,19.4077,50100.0
2010-07-16 10:30:00,19.82,19.99,19.79,19.99,28000.0,19.4077,19.5741,19.3783,19.5741,28000.0
2010-07-16 11:00:00,19.99,20.01,19.81,19.9,39700.0,19.5741,19.5937,19.3979,19.486,39700.0
2010-07-16 11:30:00,19.9,19.92,19.78,19.78,30900.0,19.486,19.5056,19.3685,19.3685,30900.0
2010-07-16 12:00:00,19.78,19.81,19.63,19.71,40500.0,19.3685,19.3979,19.2216,19.3,40500.0
2010-07-16 12:30:00,19.7,19.73,19.62,19.66,51600.0,19.2902,19.3195,19.2118,19.251,51600.0
2010-07-16 13:00:00,19.66,19.7,19.62,19.68,44000.0,19.251,19.2902,19.2118,19.2706,44000.0
2010-07-16 13:30:00,19.67,19.75,19.63,19.69,40700.0,19.2608,19.3391,19.2216,19.2804,40700.0
2010-07-16 14:00:00,19.7,19.76,19.69,19.73,31800.0,19.2902,19.3489,19.2804,19.3195,31800.0
2010-07-16 14:30:00,19.71,19.71,19.65,19.65,38900.0,19.3,19.3,19.2412,19.2412,38900.0
2010-07-16 15:00:00,19.65,19.67,19.5,19.52,51500.0,19.2412,19.2608,19.0943,19.1139,51500.0
2010-07-16 15:30:00,19.52,19.64,19.5,19.54,181300.0,19.1139,19.2314,19.0943,19.1335,181300.0
2010-07-19 09:30:00,19.73,19.95,19.7,19.8,31300.0,19.3195,19.535,19.2902,19.3881,31300.0
2010-07-19 10:00:00,19.8,19.83,19.57,19.58,36400.0,19.3881,19.4175,19.1629,19.1727,36400.0
2010-07-19 10:30:00,19.57,19.61,19.48,19.55,27700.0,19.1629,19.202,19.0747,19.1433,27700.0
2010-07-19 11:00:00,19.55,19.59,19.47,19.58,26800.0,19.1433,19.1825,19.0649,19.1727,26800.0
2010-07-19 11:30:00,19.58,19.71,19.52,19.69,25900.0,19.1727,19.3,19.1139,19.2804,25900.0
2010-07-19 12:00:00,19.7,19.72,19.58,19.66,38900.0,19.2902,19.3097,19.1727,19.251,38900.0
2010-07-19 12:30:00,19.66,19.74,19.61,19.63,17000.0,19.251,19.3293,19.202,19.2216,17000.0
2010-07-19 13:00:00,19.62,19.64,19.5,19.52,53600.0,19.2118,19.2314,19.0943,19.1139,53600.0
2010-07-19 13:30:00,19.53,19.58,19.52,19.57,11300.0,19.1237,19.1727,19.1139,19.1629,11300.0
2010-07-19 14:00:00,19.57,19.74,19.57,19.7,77600.0,19.1629,19.3293,19.1629,19.2902,77600.0
2010-07-19 14:30:00,19.69,19.84,19.69,19.81,27100.0,19.2804,19.4273,19.2804,19.3979,27100.0
2010-07-19 15:00:00,19.81,19.94,19.74,19.74,65300.0,19.3979,19.5252,19.3293,19.3293,65300.0
2010-07-19 15:30:00,19.74,19.81,19.69,19.81,79300.0,19.3293,19.3979,19.2804,19.3979,79300.0
2010-07-20 09:30:00,19.44,19.48,19.21,19.34,88600.0,19.0356,19.0747,18.8104,18.9377,88600.0
2010-07-20 10:00:00,19.36,19.4,19.25,19.3,40600.0,18.9572,18.9964,18.8495,18.8985,40600.0
2010-07-20 10:30:00,19.31,19.45,19.29,19.36,16300.0,18.9083,19.0454,18.8887,18.9572,16300.0
2010-07-20 11:00:00,19.38,19.49,19.34,19.35,67400.0,18.9768,19.0845,18.9377,18.9474,67400.0
2010-07-20 11:30:00,19.35,19.36,19.23,19.23,56300.0,18.9474,18.9572,18.8299,18.8299,56300.0
2010-07-20 12:00:00,19.23,19.28,19.19,19.19,47100.0,18.8299,18.8789,18.7908,18.7908,47100.0
2010-07-20 12:30:00,19.2,19.35,19.2,19.34,58200.0,18.8006,18.9474,18.8006,18.9377,58200.0
2010-07-20 13:00:00,19.35,19.44,19.34,19.38,15600.0,18.9474,19.0356,18.9377,18.9768,15600.0
2010-07-20 13:30:00,19.39,19.68,19.39,19.68,24600.0,18.9866,19.2706,18.9866,19.2706,24600.0
2010-07-20 14:00:00,19.67,19.67,19.56,19.64,30600.0,19.2608,19.2608,19.1531,19.2314,30600.0
2010-07-20 14:30:00,19.64,19.72,19.59,19.66,40300.0,19.2314,19.3097,19.1825,19.251,40300.0
2010-07-20 15:00:00,19.66,19.85,19.65,19.83,54400.0,19.251,19.437,19.2412,19.4175,54400.0
2010-07-20 15:30:00,19.82,19.94,19.79,19.93,130200.0,19.4077,19.5252,19.3783,19.5154,130200.0
2010-07-21 09:30:00,19.95,20.01,19.74,19.79,43200.0,19.535,19.5937,19.3293,19.3783,43200.0
2010-07-21 10:00:00,19.78,19.87,19.73,19.82,52100.0,19.3685,19.4566,19.3195,19.4077,52100.0
2010-07-21 10:30:00,19.82,19.89,19.77,19.82,91000.0,19.4077,19.4762,19.3587,19.4077,91000.0
2010-07-21 11:00:00,19.83,19.83,19.59,19.64,52500.0,19.4175,19.4175,19.1825,19.2314,52500.0
2010-07-21 11:30:00,19.65,19.65,19.6,19.65,44800.0,19.2412,19.2412,19.1922,19.2412,44800.0
2010-07-21 12:00:00,19.65,19.67,19.6,19.66,83500.0,19.2412,19.2608,19.1922,19.251,83500.0
2010-07-21 12:30:00,19.66,19.7,19.6,19.61,48400.0,19.251,19.2902,19.1922,19.202,48400.0
2010-07-21 13:00:00,19.61,19.77,19.61,19.77,71300.0,19.202,19.3587,19.202,19.3587,71300.0
2010-07-21 13:30:00,19.77,19.81,19.75,19.75,34600.0,19.3587,19.3979,19.3391,19.3391,34600.0
2010-07-21 14:00:00,19.75,19.8,19.59,19.64,145900.0,19.3391,19.3881,19.1825,19.2314,145900.0
2010-07-21 14:30:00,19.63,19.63,19.36,19.37,47000.0,19.2216,19.2216,18.9572,18.967,47000.0
2010-07-21 15:00:00,19.37,19.62,19.37,19.58,123500.0,18.967,19.2118,18.967,19.1727,123500.0
2010-07-21 15:30:00,19.58,19.66,19.58,19.63,239000.0,19.1727,19.251,19.1727,19.2216,239000.0
2010-07-22 09:30:00,19.95,19.97,19.72,19.83,215900.0,19.535,19.5545,19.3097,19.4175,215900.0
2010-07-22 10:00:00,19.83,19.95,19.83,19.91,187300.0,19.4175,19.535,19.4175,19.4958,187300.0
2010-07-22 10:30:00,19.92,20.03,19.92,19.98,231000.0,19.5056,19.6133,19.5056,19.5643,231000.0
2010-07-22 11:00:00,19.99,20.14,19.97,20.11,91100.0,19.5741,19.721,19.5545,19.6916,91100.0
2010-07-22 11:30:00,20.1,20.12,20.03,20.11,195400.0,19.6818,19.7014,19.6133,19.6916,195400.0
2010-07-22 12:00:00,20.1,20.2,20.08,20.18,66100.0,19.6818,19.7798,19.6623,19.7602,66100.0
2010-07-22 12:30:00,20.18,20.21,20.17,20.19,51800.0,19.7602,19.7896,19.7504,19.77,51800.0
2010-07-22 13:00:00,20.2,20.3,20.18,20.28,45600.0,19.7798,19.8777,19.7602,19.8581,45600.0
2010-07-22 13:30:00,20.28,20.29,20.24,20.28,45300.0,19.8581,19.8679,19.8189,19.8581,45300.0
2010-07-22 14:00:00,20.27,20.35,20.26,20.29,47500.0,19.8483,19.9266,19.8385,19.8679,47500.0
2010-07-22 14:30:00,20.29,20.3,20.25,20.27,87200.0,19.8679,19.8777,19.8287,19.8483,87200.0
2010-07-22 15:00:00,20.27,20.33,20.2,20.2,88200.0,19.8483,19.9071,19.7798,19.7798,88200.0
2010-07-22 15:30:00,20.21,20.25,20.05,20.15,193200.0,19.7896,19.8287,19.6329,19.7308,193200.0
2010-07-23 09:30:00,20.31,20.44,20.12,20.27,60100.0,19.8875,20.0148,19.7014,19.8483,60100.0
2010-07-23 10:00:00,20.27,20.57,20.22,20.49,77500.0,19.8483,20.1421,19.7993,20.0637,77500.0
2010-07-23 10:30:00,20.5,20.63,20.42,20.42,83400.0,20.0735,20.2008,19.9952,19.9952,83400.0
2010-07-23 11:00:00,20.42,20.57,20.4,20.48,52900.0,19.9952,20.1421,19.9756,20.0539,52900.0
2010-07-23 11:30:00,20.48,20.54,20.42,20.48,49000.0,20.0539,20.1127,19.9952,20.0539,49000.0
2010-07-23 12:00:00,20.49,20.57,20.38,20.5,65800.0,20.0637,20.1421,19.956,20.0735,65800.0
2010-07-23 12:30:00,20.49,20.51,20.37,20.5,34600.0,20.0637,20.0833,19.9462,20.0735,34600.0
2010-07-23 13:00:00,20.52,20.75,20.48,20.75,40300.0,20.0931,20.3183,20.0539,20.3183,40300.0
2010-07-23 13:30:00,20.76,20.77,20.63,20.67,68700.0,20.3281,20.3379,20.2008,20.24,68700.0
2010-07-23 14:00:00,20.68,20.76,20.55,20.6,68100.0,20.2498,20.3281,20.1225,20.1714,68100.0
2010-07-23 14:30:00,20.6,20.69,20.57,20.6,117300.0,20.1714,20.2596,20.1421,20.1714,117300.0
2010-07-23 15:00:00,20.62,20.65,20.54,20.61,89400.0,20.191,20.2204,20.1127,20.1812,89400.0
2010-07-23 15:30:00,20.61,20.65,20.47,20.64,149300.0,20.1812,20.2204,20.0441,20.2106,149300.0
2010-07-26 09:30:00,20.72,20.89,20.5,20.86,62800.0,20.2889,20.4554,20.0735,20.426,62800.0
2010-07-26 10:00:00,20.91,21.08,20.9,21.01,107000.0,20.475,20.6415,20.4652,20.5729,107000.0
2010-07-26 10:30:00,21.01,21.21,20.94,21.18,126600.0,20.5729,20.7688,20.5044,20.7394,126600.0
2010-07-26 11:00:00,21.17,21.29,21.08,21.27,52700.0,20.7296,20.8471,20.6415,20.8275,52700.0
2010-07-26 11:30:00,21.27,21.31,21.21,21.23,61400.0,20.8275,20.8667,20.7688,20.7883,61400.0
2010-07-26 12:00:00,21.23,21.25,21.16,21.22,50300.0,20.7883,20.8079,20.7198,20.7785,50300.0
2010-07-26 12:30:00,21.22,21.3,21.2,21.3,62500.0,20.7785,20.8569,20.759,20.8569,62500.0
2010-07-26 13:00:00,21.3,21.32,21.21,21.23,64800.0,20.8569,20.8765,20.7688,20.7883,64800.0
2010-07-26 13:30:00,21.24,21.28,21.19,21.21,77000.0,20.7981,20.8373,20.7492,20.7688,77000.0
2010-07-26 14:00:00,21.21,21.31,21.2,21.24,31200.0,20.7688,20.8667,20.759,20.7981,31200.0
2010-07-26 14:30:00,21.23,21.23,21.13,21.15,55600.0,20.7883,20.7883,20.6904,20.71,55600.0
2010-07-26 15:00:00,21.15,21.16,20.88,21.01,256300.0,20.71,20.7198,20.4456,20.5729,256300.0
2010-07-26 15:30:00,21.02,21.1,20.95,20.99,273400.0,20.5827,20.661,20.5142,20.5533,273400.0
2010-07-27 09:30:00,21.03,21.26,20.85,20.88,111200.0,20.5925,20.8177,20.4162,20.4456,111200.0
2010-07-27 10:00:00,20.88,20.97,20.61,20.85,128800.0,20.4456,20.5337,20.1812,20.4162,128800.0
2010-07-27 10:30:00,20.84,20.92,20.72,20.76,152100.0,20.4064,20.4848,20.2889,20.3281,152100.0
2010-07-27 11:00:00,20.77,20.79,20.68,20.78,72500.0,20.3379,20.3575,20.2498,20.3477,72500.0
2010-07-27 11:30:00,20.78,20.8,20.71,20.75,46300.0,20.3477,20.3673,20.2792,20.3183,46300.0
2010-07-27 12:00:00,20.75,20.87,20.71,20.83,14500.0,20.3183,20.4358,20.2792,20.3967,14500.0
2010-07-27 12:30:00,20.83,20.87,20.47,20.75,30000.0,20.3967,20.4358,20.0441,20.3183,30000.0
2010-07-27 13:00:00,20.75,20.8,20.65,20.65,18700.0,20.3183,20.3673,20.2204,20.2204,18700.0
2010-07-27 13:30:00,20.64,20.71,20.58,20.63,33400.0,20.2106,20.2792,20.1519,20.2008,33400.0
2010-07-27 14:00:00,20.63,20.67,20.56,20.64,55600.0,20.2008,20.24,20.1323,20.2106,55600.0
2010-07-27 14:30:00,20.65,20.67,20.58,20.66,63700.0,20.2204,20.24,20.1519,20.2302,63700.0
2010-07-27 15:00:00,20.65,20.77,20.63,20.74,58700.0,20.2204,20.3379,20.2008,20.3085,58700.0
2010-07-27 15:30:00,20.74,20.76,20.7,20.74,123200.0,20.3085,20.3281,20.2694,20.3085,123200.0
2010-07-28 09:30:00,20.6,20.74,20.51,20.58,33900.0,20.1714,20.3085,20.0833,20.1519,33900.0
2010-07-28 10:00:00,20.6,20.61,20.39,20.45,44600.0,20.1714,20.1812,19.9658,20.0246,44600.0
2010-07-28 10:30:00,20.47,20.62,20.4,20.56,87700.0,20.0441,20.191,19.9756,20.1323,87700.0
2010-07-28 11:00:00,20.56,20.56,20.48,20.54,68700.0,20.1323,20.1323,20.0539,20.1127,68700.0
2010-07-28 11:30:00,20.53,20.61,20.47,20.5,24100.0,20.1029,20.1812,20.0441,20.0735,24100.0
2010-07-28 12:00:00,20.49,20.52,20.44,20.51,36600.0,20.0637,20.0931,20.0148,20.0833,36600.0
2010-07-28 12:30:00,20.51,20.58,20.5,20.53,50400.0,20.0833,20.1519,20.0735,20.1029,50400.0
2010-07-28 13:00:00,20.54,20.56,20.48,20.54,44400.0,20.1127,20.1323,20.0539,20.1127,44400.0
2010-07-28 13:30:00,20.54,20.58,20.5,20.56,21500.0,20.1127,20.1519,20.0735,20.1323,21500.0
2010-07-28 14:00:00,20.56,20.56,20.38,20.44,49100.0,20.1323,20.1323,19.956,20.0148,49100.0
2010-07-28 14:30:00,20.43,20.5,20.43,20.47,26900.0,20.005,20.0735,20.005,20.0441,26900.0
2010-07-28 15:00:00,20.48,20.51,20.4,20.5,52600.0,20.0539,20.0833,19.9756,20.0735,52600.0
2010-07-28 15:30:00,20.49,20.54,20.48,20.53,84600.0,20.0637,20.1127,20.0539,20.1029,84600.0
2010-07-29 09:30:00,20.85,20.96,20.58,20.65,112200.0,20.4162,20.524,20.1519,20.2204,112200.0
2010-07-29 10:00:00,20.68,20.69,20.4,20.48,87000.0,20.2498,20.2596,19.9756,20.0539,87000.0
2010-07-29 10:30:00,20.47,20.61,20.45,20.54,61400.0,20.0441,20.1812,20.0246,20.1127,61400.0
2010-07-29 11:00:00,20.55,20.55,20.29,20.33,60200.0,20.1225,20.1225,19.8679,19.9071,60200.0
2010-07-29 11:30:00,20.31,20.31,20.15,20.18,30700.0,19.8875,19.8875,19.7308,19.7602,30700.0
2010-07-29 12:00:00,20.17,20.26,20.05,20.26,34100.0,19.7504,19.8385,19.6329,19.8385,34100.0
2010-07-29 12:30:00,20.26,20.34,20.18,20.33,31800.0,19.8385,19.9169,19.7602,19.9071,31800.0
2010-07-29 13:00:00,20.32,20.4,20.29,20.38,27300.0,19.8973,19.9756,19.8679,19.956,27300.0
2010-07-29 13:30:00,20.4,20.45,20.38,20.42,30300.0,19.9756,20.0246,19.956,19.9952,30300.0
2010-07-29 14:00:00,20.43,20.49,20.4,20.49,32700.0,20.005,20.0637,19.9756,20.0637,32700.0
2010-07-29 14:30:00,20.5,20.56,20.45,20.5,59400.0,20.0735,20.1323,20.0246,20.0735,59400.0
2010-07-29 15:00:00,20.51,20.53,20.45,20.47,60600.0,20.0833,20.1029,20.0246,20.0441,60600.0
2010-07-29 15:30:00,20.46,20.49,20.3,20.32,219900.0,20.0344,20.0637,19.8777,19.8973,219900.0
2010-07-30 09:30:00,19.77,20.17,19.77,20.15,41100.0,19.3587,19.7504,19.3587,19.7308,41100.0
2010-07-30 10:00:00,20.15,20.42,20.14,20.39,83100.0,19.7308,19.9952,19.721,19.9658,83100.0
2010-07-30 10:30:00,20.39,20.64,20.39,20.62,132000.0,19.9658,20.2106,19.9658,20.191,132000.0
2010-07-30 11:00:00,20.62,20.64,20.43,20.43,36700.0,20.191,20.2106,20.005,20.005,36700.0
2010-07-30 11:30:00,20.44,20.52,20.42,20.5,41400.0,20.0148,20.0931,19.9952,20.0735,41400.0
2010-07-30 12:00:00,20.49,20.62,20.44,20.6,52300.0,20.0637,20.191,20.0148,20.1714,52300.0
2010-07-30 12:30:00,20.58,20.67,20.56,20.67,24300.0,20.1519,20.24,20.1323,20.24,24300.0
2010-07-30 13:00:00,20.66,20.68,20.49,20.53,60900.0,20.2302,20.2498,20.0637,20.1029,60900.0
2010-07-30 13:30:00,20.53,20.55,20.39,20.39,60500.0,20.1029,20.1225,19.9658,19.9658,60500.0
2010-07-30 14:00:00,20.41,20.58,20.4,20.48,74600.0,19.9854,20.1519,19.9756,20.0539,74600.0
2010-07-30 14:30:00,20.46,20.5,20.38,20.38,124400.0,20.0344,20.0735,19.956,19.956,124400.0
2010-07-30 15:00:00,20.39,20.52,20.37,20.45,149200.0,19.9658,20.0931,19.9462,20.0246,149200.0
2010-07-30 15:30:00,20.46,20.49,20.34,20.36,249900.0,20.0344,20.0637,19.9169,19.9364,249900.0
2010-08-02 09:30:00,20.64,20.96,20.35,20.64,88400.0,20.2106,20.524,19.9266,20.2106,88400.0
2010-08-02 10:00:00,20.65,20.88,20.64,20.74,112800.0,20.2204,20.4456,20.2106,20.3085,112800.0
2010-08-02 10:30:00,20.74,20.9,20.66,20.86,47000.0,20.3085,20.4652,20.2302,20.426,47000.0
2010-08-02 11:00:00,20.86,20.97,20.84,20.97,77500.0,20.426,20.5337,20.4064,20.5337,77500.0
2010-08-02 11:30:00,20.97,21.04,20.93,21.02,90400.0,20.5337,20.6023,20.4946,20.5827,90400.0
2010-08-02 12:00:00,21.01,21.03,20.73,20.76,71900.0,20.5729,20.5925,20.2987,20.3281,71900.0
2010-08-02 12:30:00,20.75,20.94,20.75,20.93,84900.0,20.3183,20.5044,20.3183,20.4946,84900.0
2010-08-02 13:00:00,20.94,21.02,20.94,21.0,29800.0,20.5044,20.5827,20.5044,20.5631,29800.0
2010-08-02 13:30:00,21.0,21.0,20.84,20.88,55500.0,20.5631,20.5631,20.4064,20.4456,55500.0
2010-08-02 14:00:00,20.88,21.0,20.85,20.9,42300.0,20.4456,20.5631,20.4162,20.4652,42300.0
2010-08-02 14:30:00,20.91,20.94,20.82,20.92,87000.0,20.475,20.5044,20.3869,20.4848,87000.0
2010-08-02 15:00:00,20.92,21.01,20.49,20.88,616600.0,20.4848,20.5729,20.0637,20.4456,616600.0
2010-08-02 15:30:00,20.88,21.18,20.87,21.06,436400.0,20.4456,20.7394,20.4358,20.6219,436400.0
2010-08-03 09:30:00,20.89,22.43,20.62,21.7,499100.0,20.4554,21.9634,20.191,21.2486,499100.0
2010-08-03 10:00:00,21.7,21.7,21.1,21.36,395200.0,21.2486,21.2486,20.661,20.9156,395200.0
2010-08-03 10:30:00,21.35,21.66,21.29,21.66,214100.0,20.9058,21.2094,20.8471,21.2094,214100.0
2010-08-03 11:00:00,21.66,21.78,21.53,21.54,167200.0,21.2094,21.3269,21.0821,21.0919,167200.0
2010-08-03 11:30:00,21.54,21.68,21.39,21.45,79900.0,21.0919,21.229,20.945,21.0038,79900.0
2010-08-03 12:00:00,21.46,21.46,21.21,21.32,97700.0,21.0136,21.0136,20.7688,20.8765,97700.0
2010-08-03 12:30:00,21.32,21.54,21.32,21.42,63400.0,20.8765,21.0919,20.8765,20.9744,63400.0
2010-08-03 13:00:00,21.43,21.43,21.22,21.27,105800.0,20.9842,20.9842,20.7785,20.8275,105800.0
2010-08-03 13:30:00,21.27,21.36,21.27,21.33,109500.0,20.8275,20.9156,20.8275,20.8863,109500.0
2010-08-03 14:00:00,21.33,21.34,21.3,21.33,63200.0,20.8863,20.896,20.8569,20.8863,63200.0
2010-08-03 14:30:00,21.33,21.49,21.3,21.32,104700.0,20.8863,21.0429,20.8569,20.8765,104700.0
2010-08-03 15:00:00,21.32,21.32,21.21,21.23,71100.0,20.8765,20.8765,20.7688,20.7883,71100.0
2010-08-03 15:30:00,21.23,21.7,21.23,21.52,483800.0,20.7883,21.2486,20.7883,21.0723,483800.0
2010-08-04 09:30:00,21.78,21.91,21.52,21.77,107600.0,21.3269,21.4542,21.0723,21.3171,107600.0
2010-08-04 10:00:00,21.78,21.83,21.43,21.45,70300.0,21.3269,21.3759,20.9842,21.0038,70300.0
2010-08-04 10:30:00,21.45,21.6,21.43,21.58,29300.0,21.0038,21.1506,20.9842,21.1311,29300.0
2010-08-04 11:00:00,21.58,21.62,21.48,21.48,76300.0,21.1311,21.1702,21.0331,21.0331,76300.0
2010-08-04 11:30:00,21.48,21.66,21.44,21.56,49600.0,21.0331,21.2094,20.994,21.1115,49600.0
2010-08-04 12:00:00,21.54,21.78,21.54,21.73,48300.0,21.0919,21.3269,21.0919,21.2779,48300.0
2010-08-04 12:30:00,21.74,21.75,21.58,21.62,57900.0,21.2877,21.2975,21.1311,21.1702,57900.0
2010-08-04 13:00:00,21.63,21.79,21.61,21.64,192400.0,21.18,21.3367,21.1604,21.1898,192400.0
2010-08-04 13:30:00,21.64,21.66,21.56,21.63,70400.0,21.1898,21.2094,21.1115,21.18,70400.0
2010-08-04 14:00:00,21.63,21.76,21.6,21.65,46200.0,21.18,21.3073,21.1506,21.1996,46200.0
2010-08-04 14:30:00,21.65,21.65,21.43,21.51,94000.0,21.1996,21.1996,20.9842,21.0625,94000.0
2010-08-04 15:00:00,21.52,21.59,21.49,21.58,72400.0,21.0723,21.1408,21.0429,21.1311,72400.0
2010-08-04 15:30:00,21.59,21.62,21.49,21.53,253700.0,21.1408,21.1702,21.0429,21.0821,253700.0
2010-08-05 09:30:00,21.23,21.46,21.1,21.4,119600.0,20.7883,21.0136,20.661,20.9548,119600.0
2010-08-05 10:00:00,21.38,21.5,21.35,21.48,44900.0,20.9352,21.0527,20.9058,21.0331,44900.0
2010-08-05 10:30:00,21.48,21.53,21.36,21.36,49800.0,21.0331,21.0821,20.9156,20.9156,49800.0
2010-08-05 11:00:00,21.36,21.48,21.33,21.47,42100.0,20.9156,21.0331,20.8863,21.0233,42100.0
2010-08-05 11:30:00,21.47,21.54,21.4,21.5,33100.0,21.0233,21.0919,20.9548,21.0527,33100.0
2010-08-05 12:00:00,21.5,21.57,21.43,21.48,59800.0,21.0527,21.1213,20.9842,21.0331,59800.0
2010-08-05 12:30:00,21.47,21.5,21.34,21.34,34600.0,21.0233,21.0527,20.896,20.896,34600.0
2010-08-05 13:00:00,21.35,21.44,21.35,21.4,41400.0,20.9058,20.994,20.9058,20.9548,41400.0
2010-08-05 13:30:00,21.41,21.45,21.36,21.42,39400.0,20.9646,21.0038,20.9156,20.9744,39400.0
2010-08-05 14:00:00,21.43,21.46,21.41,21.44,19000.0,20.9842,21.0136,20.9646,20.994,19000.0
2010-08-05 14:30:00,21.45,21.46,21.39,21.41,35900.0,21.0038,21.0136,20.945,20.9646,35900.0
2010-08-05 15:00:00,21.41,21.52,21.41,21.51,28800.0,20.9646,21.0723,20.9646,21.0625,28800.0
2010-08-05 15:30:00,21.5,21.51,21.44,21.47,105400.0,21.0527,21.0625,20.994,21.0233,105400.0
2010-08-06 09:30:00,21.18,21.39,21.11,21.28,56500.0,20.7394,20.945,20.6708,20.8373,56500.0
2010-08-06 10:00:00,21.32,21.35,21.19,21.19,43700.0,20.8765,20.9058,20.7492,20.7492,43700.0
2010-08-06 10:30:00,21.19,21.2,20.93,20.96,78900.0,20.7492,20.759,20.4946,20.524,78900.0
2010-08-06 11:00:00,20.95,21.0,20.89,21.0,22800.0,20.5142,20.5631,20.4554,20.5631,22800.0
2010-08-06 11:30:00,21.01,21.12,20.99,21.07,45800.0,20.5729,20.6806,20.5533,20.6317,45800.0
2010-08-06 12:00:00,21.07,21.07,20.99,21.0,23500.0,20.6317,20.6317,20.5533,20.5631,23500.0
2010-08-06 12:30:00,21.0,21.09,20.99,21.03,14900.0,20.5631,20.6512,20.5533,20.5925,14900.0
2010-08-06 13:00:00,21.04,21.13,21.03,21.11,24400.0,20.6023,20.6904,20.5925,20.6708,24400.0
2010-08-06 13:30:00,21.12,21.16,21.09,21.14,23800.0,20.6806,20.7198,20.6512,20.7002,23800.0
2010-08-06 14:00:00,21.15,21.2,21.1,21.18,21100.0,20.71,20.759,20.661,20.7394,21100.0
2010-08-06 14:30:00,21.18,21.33,21.13,21.3,27400.0,20.7394,20.8863,20.6904,20.8569,27400.0
2010-08-06 15:00:00,21.31,21.33,21.19,21.3,53400.0,20.8667,20.8863,20.7492,20.8569,53400.0
2010-08-06 15:30:00,21.31,21.39,21.27,21.35,65000.0,20.8667,20.945,20.8275,20.9058,65000.0
2010-08-09 09:30:00,21.6,21.72,21.32,21.32,64200.0,21.1506,21.2681,20.8765,20.8765,64200.0
2010-08-09 10:00:00,21.31,21.45,21.31,21.39,44900.0,20.8667,21.0038,20.8667,20.945,44900.0
2010-08-09 10:30:00,21.39,21.4,21.35,21.39,41900.0,20.945,20.9548,20.9058,20.945,41900.0
2010-08-09 11:00:00,21.39,21.4,21.36,21.36,22300.0,20.945,20.9548,20.9156,20.9156,22300.0
2010-08-09 11:30:00,21.36,21.43,21.35,21.39,66800.0,20.9156,20.9842,20.9058,20.945,66800.0
2010-08-09 12:00:00,21.39,21.39,21.28,21.28,18200.0,20.945,20.945,20.8373,20.8373,18200.0
2010-08-09 12:30:00,21.28,21.31,21.23,21.26,51500.0,20.8373,20.8667,20.7883,20.8177,51500.0
2010-08-09 13:00:00,21.26,21.29,21.24,21.24,43300.0,20.8177,20.8471,20.7981,20.7981,43300.0
2010-08-09 13:30:00,21.24,21.33,21.24,21.32,30300.0,20.7981,20.8863,20.7981,20.8765,30300.0
2010-08-09 14:00:00,21.32,21.33,21.29,21.31,17300.0,20.8765,20.8863,20.8471,20.8667,17300.0
2010-08-09 14:30:00,21.3,21.4,21.3,21.37,23300.0,20.8569,20.9548,20.8569,20.9254,23300.0
2010-08-09 15:00:00,21.37,21.39,21.33,21.39,27500.0,20.9254,20.945,20.8863,20.945,27500.0
2010-08-09 15:30:00,21.4,21.47,21.37,21.38,169200.0,20.9548,21.0233,20.9254,20.9352,169200.0
2010-08-10 09:30:00,21.04,21.09,20.77,20.99,69700.0,20.6023,20.6512,20.3379,20.5533,69700.0
2010-08-10 10:00:00,20.97,21.01,20.86,21.0,40000.0,20.5337,20.5729,20.426,20.5631,40000.0
2010-08-10 10:30:00,21.01,21.03,20.94,20.94,46700.0,20.5729,20.5925,20.5044,20.5044,46700.0
2010-08-10 11:00:00,20.94,20.96,20.83,20.85,10900.0,20.5044,20.524,20.3967,20.4162,10900.0
2010-08-10 11:30:00,20.86,20.91,20.83,20.89,23900.0,20.426,20.475,20.3967,20.4554,23900.0
2010-08-10 12:00:00,20.89,20.92,20.84,20.85,29800.0,20.4554,20.4848,20.4064,20.4162,29800.0
2010-08-10 12:30:00,20.85,20.85,20.8,20.82,18300.0,20.4162,20.4162,20.3673,20.3869,18300.0
2010-08-10 13:00:00,20.82,20.9,20.82,20.88,49400.0,20.3869,20.4652,20.3869,20.4456,49400.0
2010-08-10 13:30:00,20.87,21.03,20.84,20.91,43100.0,20.4358,20.5925,20.4064,20.475,43100.0
2010-08-10 14:00:00,20.91,21.2,20.9,21.06,45400.0,20.475,20.759,20.4652,20.6219,45400.0
2010-08-10 14:30:00,21.08,21.27,21.08,21.15,48900.0,20.6415,20.8275,20.6415,20.71,48900.0
2010-08-10 15:00:00,21.14,21.22,21.0,21.13,98500.0,20.7002,20.7785,20.5631,20.6904,98500.0
2010-08-10 15:30:00,21.13,21.19,21.06,21.11,145300.0,20.6904,20.7492,20.6219,20.6708,145300.0
2010-08-11 09:30:00,20.72,20.77,20.33,20.41,53500.0,20.2889,20.3379,19.9071,19.9854,53500.0
2010-08-11 10:00:00,20.41,20.45,20.29,20.29,72300.0,19.9854,20.0246,19.8679,19.8679,72300.0
2010-08-11 10:30:00,20.28,20.29,20.14,20.16,68400.0,19.8581,19.8679,19.721,19.7406,68400.0
2010-08-11 11:00:00,20.15,20.34,20.03,20.3,143700.0,19.7308,19.9169,19.6133,19.8777,143700.0
2010-08-11 11:30:00,20.29,20.31,20.15,20.15,27000.0,19.8679,19.8875,19.7308,19.7308,27000.0
2010-08-11 12:00:00,20.15,20.16,20.02,20.05,35400.0,19.7308,19.7406,19.6035,19.6329,35400.0
2010-08-11 12:30:00,20.05,20.09,19.92,19.93,30500.0,19.6329,19.6721,19.5056,19.5154,30500.0
2010-08-11 13:00:00,19.92,19.98,19.9,19.97,22700.0,19.5056,19.5643,19.486,19.5545,22700.0
2010-08-11 13:30:00,19.97,20.04,19.95,19.99,36200.0,19.5545,19.6231,19.535,19.5741,36200.0
2010-08-11 14:00:00,19.99,20.13,19.99,20.09,48600.0,19.5741,19.7112,19.5741,19.6721,48600.0
2010-08-11 14:30:00,20.09,20.09,19.94,19.96,83100.0,19.6721,19.6721,19.5252,19.5448,83100.0
2010-08-11 15:00:00,19.96,20.16,19.94,20.15,144000.0,19.5448,19.7406,19.5252,19.7308,144000.0
2010-08-11 15:30:00,20.15,20.25,20.13,20.2,271000.0,19.7308,19.8287,19.7112,19.7798,271000.0
2010-08-12 09:30:00,19.7,20.0,19.57,19.91,97900.0,19.2902,19.5839,19.1629,19.4958,97900.0
2010-08-12 10:00:00,19.9,20.01,19.86,19.9,76500.0,19.486,19.5937,19.4468,19.486,76500.0
2010-08-12 10:30:00,19.89,20.0,19.85,19.87,204400.0,19.4762,19.5839,19.437,19.4566,204400.0
2010-08-12 11:00:00,19.88,19.99,19.79,19.99,68300.0,19.4664,19.5741,19.3783,19.5741,68300.0
2010-08-12 11:30:00,19.98,20.0,19.91,19.93,66500.0,19.5643,19.5839,19.4958,19.5154,66500.0
2010-08-12 12:00:00,19.93,19.94,19.83,19.88,42500.0,19.5154,19.5252,19.4175,19.4664,42500.0
2010-08-12 12:30:00,19.9,19.92,19.86,19.9,56100.0,19.486,19.5056,19.4468,19.486,56100.0
2010-08-12 13:00:00,19.92,19.96,19.82,19.84,78300.0,19.5056,19.5448,19.4077,19.4273,78300.0
2010-08-12 13:30:00,19.84,19.88,19.77,19.83,69200.0,19.4273,19.4664,19.3587,19.4175,69200.0
2010-08-12 14:00:00,19.83,19.98,19.82,19.94,83900.0,19.4175,19.5643,19.4077,19.5252,83900.0
2010-08-12 14:30:00,19.94,19.96,19.79,19.79,105700.0,19.5252,19.5448,19.3783,19.3783,105700.0
2010-08-12 15:00:00,19.8,19.9,19.76,19.77,167000.0,19.3881,19.486,19.3489,19.3587,167000.0
2010-08-12 15:30:00,19.77,19.86,19.73,19.8,112000.0,19.3587,19.4468,19.3195,19.3881,112000.0
2010-08-13 09:30:00,19.84,20.03,19.66,20.03,149900.0,19.4273,19.6133,19.251,19.6133,149900.0
2010-08-13 10:00:00,20.02,20.03,19.92,20.0,352900.0,19.6035,19.6133,19.5056,19.5839,352900.0
2010-08-13 10:30:00,20.0,20.02,19.84,19.9,211800.0,19.5839,19.6035,19.4273,19.486,211800.0
2010-08-13 11:00:00,19.89,20.02,19.86,19.87,100500.0,19.4762,19.6035,19.4468,19.4566,100500.0
2010-08-13 11:30:00,19.87,20.0,19.83,20.0,52300.0,19.4566,19.5839,19.4175,19.5839,52300.0
2010-08-13 12:00:00,19.99,20.05,19.94,20.03,46900.0,19.5741,19.6329,19.5252,19.6133,46900.0
2010-08-13 12:30:00,20.03,20.16,19.99,20.15,50200.0,19.6133,19.7406,19.5741,19.7308,50200.0
2010-08-13 13:00:00,20.14,20.15,20.07,20.09,37000.0,19.721,19.7308,19.6525,19.6721,37000.0
2010-08-13 13:30:00,20.09,20.18,20.02,20.13,36200.0,19.6721,19.7602,19.6035,19.7112,36200.0
2010-08-13 14:00:00,20.12,20.12,20.03,20.06,38600.0,19.7014,19.7014,19.6133,19.6427,38600.0
2010-08-13 14:30:00,20.06,20.1,20.03,20.07,23200.0,19.6427,19.6818,19.6133,19.6525,23200.0
2010-08-13 15:00:00,20.06,20.08,19.99,20.0,41400.0,19.6427,19.6623,19.5741,19.5839,41400.0
2010-08-13 15:30:00,20.0,20.04,19.92,19.97,175900.0,19.5839,19.6231,19.5056,19.5545,175900.0
2010-08-16 09:30:00,19.81,20.0,19.66,19.89,58500.0,19.3979,19.5839,19.251,19.4762,58500.0
2010-08-16 10:00:00,19.85,20.09,19.84,19.99,97400.0,19.437,19.6721,19.4273,19.5741,97400.0
2010-08-16 10:30:00,20.0,20.14,20.0,20.02,69700.0,19.5839,19.721,19.5839,19.6035,69700.0
2010-08-16 11:00:00,20.02,20.02,19.91,19.92,80700.0,19.6035,19.6035,19.4958,19.5056,80700.0
2010-08-16 11:30:00,19.91,20.04,19.91,19.99,80900.0,19.4958,19.6231,19.4958,19.5741,80900.0
2010-08-16 12:00:00,19.99,20.01,19.92,20.01,63400.0,19.5741,19.5937,19.5056,19.5937,63400.0
2010-08-16 12:30:00,19.99,20.02,19.95,19.96,43600.0,19.5741,19.6035,19.535,19.5448,43600.0
2010-08-16 13:00:00,19.97,20.0,19.93,19.95,44100.0,19.5545,19.5839,19.5154,19.535,44100.0
2010-08-16 13:30:00,19.96,20.01,19.95,19.99,28100.0,19.5448,19.5937,19.535,19.5741,28100.0
2010-08-16 14:00:00,20.0,20.0,19.92,19.95,44300.0,19.5839,19.5839,19.5056,19.535,44300.0
2010-08-16 14:30:00,19.95,19.96,19.9,19.92,61700.0,19.535,19.5448,19.486,19.5056,61700.0
2010-08-16 15:00:00,19.91,19.93,19.81,19.87,99200.0,19.4958,19.5154,19.3979,19.4566,99200.0
2010-08-16 15:30:00,19.88,19.96,19.86,19.95,105600.0,19.4664,19.5448,19.4468,19.535,105600.0
2010-08-17 09:30:00,20.09,20.28,19.96,20.22,91300.0,19.6721,19.8581,19.5448,19.7993,91300.0
2010-08-17 10:00:00,20.21,20.25,20.06,20.13,79100.0,19.7896,19.8287,19.6427,19.7112,79100.0
2010-08-17 10:30:00,20.13,20.23,20.1,20.16,115700.0,19.7112,19.8091,19.6818,19.7406,115700.0
2010-08-17 11:00:00,20.16,20.35,20.14,20.27,124700.0,19.7406,19.9266,19.721,19.8483,124700.0
2010-08-17 11:30:00,20.28,20.44,20.27,20.38,60900.0,19.8581,20.0148,19.8483,19.956,60900.0
2010-08-17 12:00:00,20.38,20.38,20.26,20.3,52300.0,19.956,19.956,19.8385,19.8777,52300.0
2010-08-17 12:30:00,20.3,20.34,20.13,20.21,125600.0,19.8777,19.9169,19.7112,19.7896,125600.0
2010-08-17 13:00:00,20.21,20.28,20.19,20.27,83000.0,19.7896,19.8581,19.77,19.8483,83000.0
2010-08-17 13:30:00,20.27,20.36,20.26,20.33,61000.0,19.8483,19.9364,19.8385,19.9071,61000.0
2010-08-17 14:00:00,20.33,20.4,20.29,20.36,313200.0,19.9071,19.9756,19.8679,19.9364,313200.0
2010-08-17 14:30:00,20.36,20.38,20.24,20.36,158500.0,19.9364,19.956,19.8189,19.9364,158500.0
2010-08-17 15:00:00,20.37,20.38,20.25,20.37,114000.0,19.9462,19.956,19.8287,19.9462,114000.0
2010-08-17 15:30:00,20.37,20.39,20.3,20.3,150700.0,19.9462,19.9658,19.8777,19.8777,150700.0
2010-08-18 09:30:00,20.3,20.39,20.08,20.39,74800.0,19.8777,19.9658,19.6623,19.9658,74800.0
2010-08-18 10:00:00,20.4,20.61,20.31,20.34,99000.0,19.9756,20.1812,19.8875,19.9169,99000.0
2010-08-18 10:30:00,20.36,20.51,20.29,20.44,92600.0,19.9364,20.0833,19.8679,20.0148,92600.0
2010-08-18 11:00:00,20.46,20.54,20.39,20.4,39900.0,20.0344,20.1127,19.9658,19.9756,39900.0
2010-08-18 11:30:00,20.4,20.55,20.38,20.48,42600.0,19.9756,20.1225,19.956,20.0539,42600.0
2010-08-18 12:00:00,20.48,20.58,20.46,20.58,48600.0,20.0539,20.1519,20.0344,20.1519,48600.0
2010-08-18 12:30:00,20.57,20.62,20.53,20.55,56800.0,20.1421,20.191,20.1029,20.1225,56800.0
2010-08-18 13:00:00,20.56,20.64,20.45,20.54,83600.0,20.1323,20.2106,20.0246,20.1127,83600.0
2010-08-18 13:30:00,20.53,20.62,20.51,20.62,15400.0,20.1029,20.191,20.0833,20.191,15400.0
2010-08-18 14:00:00,20.62,20.66,20.57,20.58,38000.0,20.191,20.2302,20.1421,20.1519,38000.0
2010-08-18 14:30:00,20.59,20.6,20.51,20.53,89200.0,20.1616,20.1714,20.0833,20.1029,89200.0
2010-08-18 15:00:00,20.53,20.55,20.47,20.48,71400.0,20.1029,20.1225,20.0441,20.0539,71400.0
2010-08-18 15:30:00,20.48,20.56,20.45,20.52,109800.0,20.0539,20.1323,20.0246,20.0931,109800.0
2010-08-19 09:30:00,20.22,20.41,20.12,20.23,52900.0,19.7993,19.9854,19.7014,19.8091,52900.0
2010-08-19 10:00:00,20.22,20.22,19.93,19.99,61900.0,19.7993,19.7993,19.5154,19.5741,61900.0
2010-08-19 10:30:00,19.98,20.06,19.9,19.98,50800.0,19.5643,19.6427,19.486,19.5643,50800.0
2010-08-19 11:00:00,19.98,20.03,19.91,20.0,43500.0,19.5643,19.6133,19.4958,19.5839,43500.0
2010-08-19 11:30:00,19.99,19.99,19.83,19.85,27600.0,19.5741,19.5741,19.4175,19.437,27600.0
2010-08-19 12:00:00,19.86,19.93,19.82,19.87,32700.0,19.4468,19.5154,19.4077,19.4566,32700.0
2010-08-19 12:30:00,19.88,19.94,19.83,19.9,34200.0,19.4664,19.5252,19.4175,19.486,34200.0
2010-08-19 13:00:00,19.92,19.97,19.88,19.91,20100.0,19.5056,19.5545,19.4664,19.4958,20100.0
2010-08-19 13:30:00,19.9,19.96,19.87,19.9,43500.0,19.486,19.5448,19.4566,19.486,43500.0
2010-08-19 14:00:00,19.89,20.0,19.89,19.97,39400.0,19.4762,19.5839,19.4762,19.5545,39400.0
2010-08-19 14:30:00,19.97,19.98,19.91,19.96,69500.0,19.5545,19.5643,19.4958,19.5448,69500.0
2010-08-19 15:00:00,19.94,20.02,19.92,19.92,107400.0,19.5252,19.6035,19.5056,19.5056,107400.0
2010-08-19 15:30:00,19.92,19.98,19.86,19.93,237600.0,19.5056,19.5643,19.4468,19.5154,237600.0
2010-08-20 09:30:00,19.81,19.81,19.58,19.61,98000.0,19.3979,19.3979,19.1727,19.202,98000.0
2010-08-20 10:00:00,19.61,19.69,19.52,19.65,69800.0,19.202,19.2804,19.1139,19.2412,69800.0
2010-08-20 10:30:00,19.64,19.71,19.61,19.63,41600.0,19.2314,19.3,19.202,19.2216,41600.0
2010-08-20 11:00:00,19.64,19.67,19.5,19.56,133800.0,19.2314,19.2608,19.0943,19.1531,133800.0
2010-08-20 11:30:00,19.57,19.57,19.44,19.47,29000.0,19.1629,19.1629,19.0356,19.0649,29000.0
2010-08-20 12:00:00,19.48,19.59,19.48,19.52,67800.0,19.0747,19.1825,19.0747,19.1139,67800.0
2010-08-20 12:30:00,19.52,19.54,19.48,19.52,34000.0,19.1139,19.1335,19.0747,19.1139,34000.0
2010-08-20 13:00:00,19.52,19.64,19.52,19.63,53700.0,19.1139,19.2314,19.1139,19.2216,53700.0
2010-08-20 13:30:00,19.63,19.68,19.61,19.63,17000.0,19.2216,19.2706,19.202,19.2216,17000.0
2010-08-20 14:00:00,19.63,19.76,19.6,19.72,40600.0,19.2216,19.3489,19.1922,19.3097,40600.0
2010-08-20 14:30:00,19.72,19.85,19.72,19.81,24500.0,19.3097,19.437,19.3097,19.3979,24500.0
2010-08-20 15:00:00,19.8,19.82,19.69,19.71,117600.0,19.3881,19.4077,19.2804,19.3,117600.0
2010-08-20 15:30:00,19.72,19.77,19.69,19.72,178600.0,19.3097,19.3587,19.2804,19.3097,178600.0
2010-08-23 09:30:00,19.91,20.04,19.8,20.0,93300.0,19.4958,19.6231,19.3881,19.5839,93300.0
2010-08-23 10:00:00,19.99,20.0,19.92,19.94,66500.0,19.5741,19.5839,19.5056,19.5252,66500.0
2010-08-23 10:30:00,19.94,19.98,19.74,19.8,86900.0,19.5252,19.5643,19.3293,19.3881,86900.0
2010-08-23 11:00:00,19.8,19.82,19.72,19.75,128900.0,19.3881,19.4077,19.3097,19.3391,128900.0
2010-08-23 11:30:00,19.75,19.8,19.7,19.78,59800.0,19.3391,19.3881,19.2902,19.3685,59800.0
2010-08-23 12:00:00,19.77,19.81,19.73,19.75,70100.0,19.3587,19.3979,19.3195,19.3391,70100.0
2010-08-23 12:30:00,19.75,19.78,19.63,19.75,63200.0,19.3391,19.3685,19.2216,19.3391,63200.0
2010-08-23 13:00:00,19.75,19.79,19.74,19.78,52200.0,19.3391,19.3783,19.3293,19.3685,52200.0
2010-08-23 13:30:00,19.78,19.79,19.68,19.71,73500.0,19.3685,19.3783,19.2706,19.3,73500.0
2010-08-23 14:00:00,19.71,19.76,19.67,19.68,39500.0,19.3,19.3489,19.2608,19.2706,39500.0
2010-08-23 14:30:00,19.69,19.73,19.63,19.67,18000.0,19.2804,19.3195,19.2216,19.2608,18000.0
2010-08-23 15:00:00,19.67,19.67,19.52,19.53,39800.0,19.2608,19.2608,19.1139,19.1237,39800.0
2010-08-23 15:30:00,19.54,19.56,19.46,19.52,147700.0,19.1335,19.1531,19.0552,19.1139,147700.0
2010-08-24 09:30:00,19.11,19.25,18.97,19.0,60300.0,18.7124,18.8495,18.5754,18.6047,60300.0
2010-08-24 10:00:00,18.99,18.99,18.73,18.84,153400.0,18.5949,18.5949,18.3403,18.4481,153400.0
2010-08-24 10:30:00,18.84,18.85,18.68,18.78,58300.0,18.4481,18.4578,18.2914,18.3893,58300.0
2010-08-24 11:00:00,18.78,18.92,18.75,18.89,55000.0,18.3893,18.5264,18.3599,18.497,55000.0
2010-08-24 11:30:00,18.9,18.99,18.88,18.94,47900.0,18.5068,18.5949,18.4872,18.546,47900.0
2010-08-24 12:00:00,18.94,18.98,18.87,18.87,73300.0,18.546,18.5851,18.4774,18.4774,73300.0
2010-08-24 12:30:00,18.88,18.88,18.79,18.79,50900.0,18.4872,18.4872,18.3991,18.3991,50900.0
2010-08-24 13:00:00,18.79,18.91,18.79,18.91,76400.0,18.3991,18.5166,18.3991,18.5166,76400.0
2010-08-24 13:30:00,18.91,18.99,18.85,18.86,54500.0,18.5166,18.5949,18.4578,18.4676,54500.0
2010-08-24 14:00:00,18.87,18.91,18.81,18.81,49600.0,18.4774,18.5166,18.4187,18.4187,49600.0
2010-08-24 14:30:00,18.82,18.88,18.8,18.85,52000.0,18.4285,18.4872,18.4089,18.4578,52000.0
2010-08-24 15:00:00,18.85,18.99,18.84,18.95,131200.0,18.4578,18.5949,18.4481,18.5558,131200.0
2010-08-24 15:30:00,18.95,18.96,18.7,18.77,266700.0,18.5558,18.5656,18.311,18.3795,266700.0
2010-08-25 09:30:00,18.54,18.65,18.4,18.42,112800.0,18.1543,18.262,18.0172,18.0368,112800.0
2010-08-25 10:00:00,18.42,18.66,18.33,18.62,207500.0,18.0368,18.2718,17.9487,18.2326,207500.0
2010-08-25 10:30:00,18.61,18.77,18.5,18.77,71800.0,18.2228,18.3795,18.1151,18.3795,71800.0
2010-08-25 11:00:00,18.77,18.98,18.77,18.98,115500.0,18.3795,18.5851,18.3795,18.5851,115500.0
2010-08-25 11:30:00,18.98,19.01,18.91,18.96,54200.0,18.5851,18.6145,18.5166,18.5656,54200.0
2010-08-25 12:00:00,18.96,18.96,18.71,18.75,87100.0,18.5656,18.5656,18.3208,18.3599,87100.0
2010-08-25 12:30:00,18.74,18.78,18.63,18.7,48800.0,18.3501,18.3893,18.2424,18.311,48800.0
2010-08-25 13:00:00,18.69,18.83,18.66,18.75,44300.0,18.3012,18.4383,18.2718,18.3599,44300.0
2010-08-25 13:30:00,18.75,18.87,18.74,18.85,37700.0,18.3599,18.4774,18.3501,18.4578,37700.0
2010-08-25 14:00:00,18.85,19.02,18.85,18.88,86400.0,18.4578,18.6243,18.4578,18.4872,86400.0
2010-08-25 14:30:00,18.87,19.08,18.87,19.03,111900.0,18.4774,18.6831,18.4774,18.6341,111900.0
2010-08-25 15:00:00,19.04,19.05,18.8,18.81,97600.0,18.6439,18.6537,18.4089,18.4187,97600.0
2010-08-25 15:30:00,18.82,19.09,18.82,19.0,294000.0,18.4285,18.6929,18.4285,18.6047,294000.0
2010-08-26 09:30:00,19.2,19.49,19.15,19.17,164400.0,18.8006,19.0845,18.7516,18.7712,164400.0
2010-08-26 10:00:00,19.17,19.38,19.17,19.31,46800.0,18.7712,18.9768,18.7712,18.9083,46800.0
2010-08-26 10:30:00,19.31,19.38,19.19,19.21,59300.0,18.9083,18.9768,18.7908,18.8104,59300.0
2010-08-26 11:00:00,19.22,19.23,19.08,19.16,87100.0,18.8202,18.8299,18.6831,18.7614,87100.0
2010-08-26 11:30:00,19.16,19.25,19.12,19.25,39900.0,18.7614,18.8495,18.7222,18.8495,39900.0
2010-08-26 12:00:00,19.24,19.29,19.2,19.28,20000.0,18.8397,18.8887,18.8006,18.8789,20000.0
2010-08-26 12:30:00,19.28,19.29,19.17,19.26,48200.0,18.8789,18.8887,18.7712,18.8593,48200.0
2010-08-26 13:00:00,19.27,19.27,19.18,19.21,17700.0,18.8691,18.8691,18.781,18.8104,17700.0
2010-08-26 13:30:00,19.21,19.23,19.1,19.13,23100.0,18.8104,18.8299,18.7026,18.732,23100.0
2010-08-26 14:00:00,19.12,19.17,19.0,19.11,72300.0,18.7222,18.7712,18.6047,18.7124,72300.0
2010-08-26 14:30:00,19.11,19.14,19.0,19.04,59900.0,18.7124,18.7418,18.6047,18.6439,59900.0
2010-08-26 15:00:00,19.05,19.15,19.0,19.12,88500.0,18.6537,18.7516,18.6047,18.7222,88500.0
2010-08-26 15:30:00,19.11,19.18,19.01,19.02,203200.0,18.7124,18.781,18.6145,18.6243,203200.0
2010-08-27 09:30:00,19.21,19.25,18.94,19.01,45300.0,18.8104,18.8495,18.546,18.6145,45300.0
2010-08-27 10:00:00,19.03,19.33,18.84,19.32,118900.0,18.6341,18.9279,18.4481,18.9181,118900.0
2010-08-27 10:30:00,19.32,19.45,19.3,19.39,256000.0,18.9181,19.0454,18.8985,18.9866,256000.0
2010-08-27 11:00:00,19.4,19.68,19.38,19.64,94200.0,18.9964,19.2706,18.9768,19.2314,94200.0
2010-08-27 11:30:00,19.65,19.67,19.55,19.58,60500.0,19.2412,19.2608,19.1433,19.1727,60500.0
2010-08-27 12:00:00,19.59,19.61,19.5,19.6,122400.0,19.1825,19.202,19.0943,19.1922,122400.0
2010-08-27 12:30:00,19.61,19.74,19.61,19.64,77200.0,19.202,19.3293,19.202,19.2314,77200.0
2010-08-27 13:00:00,19.64,19.64,19.53,19.61,35300.0,19.2314,19.2314,19.1237,19.202,35300.0
2010-08-27 13:30:00,19.62,19.81,19.62,19.8,44200.0,19.2118,19.3979,19.2118,19.3881,44200.0
2010-08-27 14:00:00,19.8,19.81,19.59,19.68,85700.0,19.3881,19.3979,19.1825,19.2706,85700.0
2010-08-27 14:30:00,19.68,19.81,19.66,19.78,53300.0,19.2706,19.3979,19.251,19.3685,53300.0
2010-08-27 15:00:00,19.78,19.88,19.72,19.85,125300.0,19.3685,19.4664,19.3097,19.437,125300.0
2010-08-27 15:30:00,19.85,20.0,19.8,19.91,297800.0,19.437,19.5839,19.3881,19.4958,297800.0
2010-08-30 09:30:00,19.87,20.07,19.72,20.07,83200.0,19.4566,19.6525,19.3097,19.6525,83200.0
2010-08-30 10:00:00,20.07,20.07,19.85,19.9,128000.0,19.6525,19.6525,19.437,19.486,128000.0
2010-08-30 10:30:00,19.91,20.06,19.88,20.05,57500.0,19.4958,19.6427,19.4664,19.6329,57500.0
2010-08-30 11:00:00,20.06,20.09,19.99,20.06,90600.0,19.6427,19.6721,19.5741,19.6427,90600.0
2010-08-30 11:30:00,20.05,20.06,19.84,19.91,77600.0,19.6329,19.6427,19.4273,19.4958,77600.0
2010-08-30 12:00:00,19.9,19.91,19.68,19.69,34800.0,19.486,19.4958,19.2706,19.2804,34800.0
2010-08-30 12:30:00,19.69,19.85,19.67,19.83,38500.0,19.2804,19.437,19.2608,19.4175,38500.0
2010-08-30 13:00:00,19.82,19.83,19.62,19.64,38500.0,19.4077,19.4175,19.2118,19.2314,38500.0
2010-08-30 13:30:00,19.65,19.76,19.65,19.7,24900.0,19.2412,19.3489,19.2412,19.2902,24900.0
2010-08-30 14:00:00,19.7,19.76,19.68,19.74,73800.0,19.2902,19.3489,19.2706,19.3293,73800.0
2010-08-30 14:30:00,19.73,19.77,19.68,19.73,58400.0,19.3195,19.3587,19.2706,19.3195,58400.0
2010-08-30 15:00:00,19.72,19.76,19.69,19.71,76800.0,19.3097,19.3489,19.2804,19.3,76800.0
2010-08-30 15:30:00,19.7,19.75,19.6,19.62,191000.0,19.2902,19.3391,19.1922,19.2118,191000.0
2010-08-31 09:30:00,19.47,19.59,19.2,19.35,50100.0,19.0649,19.1825,18.8006,18.9474,50100.0
2010-08-31 10:00:00,19.36,19.59,19.36,19.48,33700.0,18.9572,19.1825,18.9572,19.0747,33700.0
2010-08-31 10:30:00,19.49,19.63,19.48,19.59,75000.0,19.0845,19.2216,19.0747,19.1825,75000.0
2010-08-31 11:00:00,19.59,19.64,19.5,19.62,36400.0,19.1825,19.2314,19.0943,19.2118,36400.0
2010-08-31 11:30:00,19.6,19.72,19.59,19.7,18700.0,19.1922,19.3097,19.1825,19.2902,18700.0
2010-08-31 12:00:00,19.71,19.73,19.57,19.57,16600.0,19.3,19.3195,19.1629,19.1629,16600.0
2010-08-31 12:30:00,19.58,19.62,19.48,19.48,18400.0,19.1727,19.2118,19.0747,19.0747,18400.0
2010-08-31 13:00:00,19.48,19.57,19.47,19.57,18300.0,19.0747,19.1629,19.0649,19.1629,18300.0
2010-08-31 13:30:00,19.57,19.62,19.55,19.57,13700.0,19.1629,19.2118,19.1433,19.1629,13700.0
2010-08-31 14:00:00,19.57,19.67,19.52,19.52,64500.0,19.1629,19.2608,19.1139,19.1139,64500.0
2010-08-31 14:30:00,19.53,19.54,19.32,19.35,59400.0,19.1237,19.1335,18.9181,18.9474,59400.0
2010-08-31 15:00:00,19.35,19.45,19.33,19.38,74200.0,18.9474,19.0454,18.9279,18.9768,74200.0
2010-08-31 15:30:00,19.38,19.44,19.31,19.35,401900.0,18.9768,19.0356,18.9083,18.9474,401900.0
2010-09-01 09:30:00,19.69,19.81,19.63,19.69,138700.0,19.2804,19.3979,19.2216,19.2804,138700.0
2010-09-01 10:00:00,19.69,19.92,19.68,19.89,291100.0,19.2804,19.5056,19.2706,19.4762,291100.0
2010-09-01 10:30:00,19.89,19.99,19.88,19.93,144700.0,19.4762,19.5741,19.4664,19.5154,144700.0
2010-09-01 11:00:00,19.93,19.99,19.92,19.96,65800.0,19.5154,19.5741,19.5056,19.5448,65800.0
2010-09-01 11:30:00,19.96,20.0,19.88,19.92,110300.0,19.5448,19.5839,19.4664,19.5056,110300.0
2010-09-01 12:00:00,19.92,19.94,19.87,19.87,61000.0,19.5056,19.5252,19.4566,19.4566,61000.0
2010-09-01 12:30:00,19.88,19.93,19.85,19.92,63000.0,19.4664,19.5154,19.437,19.5056,63000.0
2010-09-01 13:00:00,19.92,19.98,19.92,19.93,33500.0,19.5056,19.5643,19.5056,19.5154,33500.0
2010-09-01 13:30:00,19.92,20.0,19.91,19.99,46900.0,19.5056,19.5839,19.4958,19.5741,46900.0
2010-09-01 14:00:00,19.99,20.0,19.87,19.88,71400.0,19.5741,19.5839,19.4566,19.4664,71400.0
2010-09-01 14:30:00,19.88,19.89,19.83,19.85,47100.0,19.4664,19.4762,19.4175,19.437,47100.0
2010-09-01 15:00:00,19.86,20.01,19.85,19.96,177300.0,19.4468,19.5937,19.437,19.5448,177300.0
2010-09-01 15:30:00,19.96,19.98,19.9,19.93,336300.0,19.5448,19.5643,19.486,19.5154,336300.0
2010-09-02 09:30:00,19.99,20.08,19.86,20.01,121100.0,19.5741,19.6623,19.4468,19.5937,121100.0
2010-09-02 10:00:00,20.02,20.07,19.85,19.93,137600.0,19.6035,19.6525,19.437,19.5154,137600.0
2010-09-02 10:30:00,19.94,19.95,19.84,19.91,118300.0,19.5252,19.535,19.4273,19.4958,118300.0
2010-09-02 11:00:00,19.91,19.97,19.9,19.95,56700.0,19.4958,19.5545,19.486,19.535,56700.0
2010-09-02 11:30:00,19.95,20.04,19.94,19.96,59200.0,19.535,19.6231,19.5252,19.5448,59200.0
2010-09-02 12:00:00,19.96,19.99,19.91,19.92,51800.0,19.5448,19.5741,19.4958,19.5056,51800.0
2010-09-02 12:30:00,19.92,19.93,19.85,19.89,52700.0,19.5056,19.5154,19.437,19.4762,52700.0
2010-09-02 13:00:00,19.89,19.92,19.87,19.92,23700.0,19.4762,19.5056,19.4566,19.5056,23700.0
2010-09-02 13:30:00,19.92,19.95,19.91,19.92,31100.0,19.5056,19.535,19.4958,19.5056,31100.0
2010-09-02 14:00:00,19.92,19.98,19.89,19.91,157500.0,19.5056,19.5643,19.4762,19.4958,157500.0
2010-09-02 14:30:00,19.91,19.96,19.9,19.96,57300.0,19.4958,19.5448,19.486,19.5448,57300.0
2010-09-02 15:00:00,19.97,19.98,19.94,19.95,135400.0,19.5545,19.5643,19.5252,19.535,135400.0
2010-09-02 15:30:00,19.96,20.12,19.93,19.99,328700.0,19.5448,19.7014,19.5154,19.5741,328700.0
2010-09-03 09:30:00,20.39,20.57,20.26,20.43,119500.0,19.9658,20.1421,19.8385,20.005,119500.0
2010-09-03 10:00:00,20.43,20.43,20.03,20.03,118700.0,20.005,20.005,19.6133,19.6133,118700.0
2010-09-03 10:30:00,20.04,20.05,19.96,20.0,128300.0,19.6231,19.6329,19.5448,19.5839,128300.0
2010-09-03 11:00:00,20.0,20.04,19.98,20.0,122900.0,19.5839,19.6231,19.5643,19.5839,122900.0
2010-09-03 11:30:00,20.0,20.11,19.97,20.07,44300.0,19.5839,19.6916,19.5545,19.6525,44300.0
2010-09-03 12:00:00,20.07,20.17,20.07,20.16,21700.0,19.6525,19.7504,19.6525,19.7406,21700.0
2010-09-03 12:30:00,20.16,20.25,20.15,20.21,29400.0,19.7406,19.8287,19.7308,19.7896,29400.0
2010-09-03 13:00:00,20.22,20.28,20.18,20.18,28000.0,19.7993,19.8581,19.7602,19.7602,28000.0
2010-09-03 13:30:00,20.18,20.25,20.17,20.24,30300.0,19.7602,19.8287,19.7504,19.8189,30300.0
2010-09-03 14:00:00,20.24,20.26,20.23,20.24,62200.0,19.8189,19.8385,19.8091,19.8189,62200.0
2010-09-03 14:30:00,20.25,20.26,20.22,20.23,35400.0,19.8287,19.8385,19.7993,19.8091,35400.0
2010-09-03 15:00:00,20.23,20.25,20.21,20.25,42700.0,19.8091,19.8287,19.7896,19.8287,42700.0
2010-09-03 15:30:00,20.25,20.26,20.2,20.24,113500.0,19.8287,19.8385,19.7798,19.8189,113500.0
2010-09-07 09:30:00,20.1,20.23,19.76,19.76,67800.0,19.6818,19.8091,19.3489,19.3489,67800.0
2010-09-07 10:00:00,19.76,19.83,19.73,19.78,26200.0,19.3489,19.4175,19.3195,19.3685,26200.0
2010-09-07 10:30:00,19.78,19.8,19.59,19.64,112000.0,19.3685,19.3881,19.1825,19.2314,112000.0
2010-09-07 11:00:00,19.64,19.75,19.59,19.74,116100.0,19.2314,19.3391,19.1825,19.3293,116100.0
2010-09-07 11:30:00,19.75,19.78,19.68,19.78,54300.0,19.3391,19.3685,19.2706,19.3685,54300.0
2010-09-07 12:00:00,19.78,19.78,19.63,19.66,25200.0,19.3685,19.3685,19.2216,19.251,25200.0
2010-09-07 12:30:00,19.66,19.67,19.58,19.6,39800.0,19.251,19.2608,19.1727,19.1922,39800.0
2010-09-07 13:00:00,19.6,19.64,19.56,19.59,29300.0,19.1922,19.2314,19.1531,19.1825,29300.0
2010-09-07 13:30:00,19.59,19.63,19.57,19.6,38300.0,19.1825,19.2216,19.1629,19.1922,38300.0
2010-09-07 14:00:00,19.61,19.65,19.56,19.62,125400.0,19.202,19.2412,19.1531,19.2118,125400.0
2010-09-07 14:30:00,19.62,19.62,19.52,19.55,65800.0,19.2118,19.2118,19.1139,19.1433,65800.0
2010-09-07 15:00:00,19.55,19.61,19.54,19.6,101900.0,19.1433,19.202,19.1335,19.1922,101900.0
2010-09-07 15:30:00,19.6,19.63,19.53,19.54,226600.0,19.1922,19.2216,19.1237,19.1335,226600.0
2010-09-08 09:30:00,19.64,19.91,19.58,19.61,73900.0,19.2314,19.4958,19.1727,19.202,73900.0
2010-09-08 10:00:00,19.61,19.74,19.56,19.7,180700.0,19.202,19.3293,19.1531,19.2902,180700.0
2010-09-08 10:30:00,19.68,19.95,19.68,19.95,218800.0,19.2706,19.535,19.2706,19.535,218800.0
2010-09-08 11:00:00,19.95,20.02,19.94,19.95,265700.0,19.535,19.6035,19.5252,19.535,265700.0
2010-09-08 11:30:00,19.96,20.02,19.92,19.96,79700.0,19.5448,19.6035,19.5056,19.5448,79700.0
2010-09-08 12:00:00,19.96,19.97,19.91,19.91,39700.0,19.5448,19.5545,19.4958,19.4958,39700.0
2010-09-08 12:30:00,19.92,19.96,19.86,19.88,132100.0,19.5056,19.5448,19.4468,19.4664,132100.0
2010-09-08 13:00:00,19.88,19.91,19.74,19.8,77800.0,19.4664,19.4958,19.3293,19.3881,77800.0
2010-09-08 13:30:00,19.81,19.86,19.63,19.68,161000.0,19.3979,19.4468,19.2216,19.2706,161000.0
2010-09-08 14:00:00,19.68,19.87,19.61,19.82,108900.0,19.2706,19.4566,19.202,19.4077,108900.0
2010-09-08 14:30:00,19.82,19.83,19.75,19.75,65100.0,19.4077,19.4175,19.3391,19.3391,65100.0
2010-09-08 15:00:00,19.77,19.81,19.72,19.74,109500.0,19.3587,19.3979,19.3097,19.3293,109500.0
2010-09-08 15:30:00,19.73,19.81,19.72,19.73,267500.0,19.3195,19.3979,19.3097,19.3195,267500.0
2010-09-09 09:30:00,20.01,20.11,19.78,19.85,67400.0,19.5937,19.6916,19.3685,19.437,67400.0
2010-09-09 10:00:00,19.85,19.9,19.69,19.78,66900.0,19.437,19.486,19.2804,19.3685,66900.0
2010-09-09 10:30:00,19.78,19.79,19.71,19.72,49800.0,19.3685,19.3783,19.3,19.3097,49800.0
2010-09-09 11:00:00,19.7,19.76,19.68,19.76,40300.0,19.2902,19.3489,19.2706,19.3489,40300.0
2010-09-09 11:30:00,19.76,19.8,19.73,19.73,29000.0,19.3489,19.3881,19.3195,19.3195,29000.0
2010-09-09 12:00:00,19.73,19.79,19.73,19.78,17600.0,19.3195,19.3783,19.3195,19.3685,17600.0
2010-09-09 12:30:00,19.77,19.79,19.58,19.58,27500.0,19.3587,19.3783,19.1727,19.1727,27500.0
2010-09-09 13:00:00,19.57,19.66,19.5,19.52,27200.0,19.1629,19.251,19.0943,19.1139,27200.0
2010-09-09 13:30:00,19.52,19.57,19.5,19.51,47900.0,19.1139,19.1629,19.0943,19.1041,47900.0
2010-09-09 14:00:00,19.52,19.55,19.47,19.49,39200.0,19.1139,19.1433,19.0649,19.0845,39200.0
2010-09-09 14:30:00,19.49,19.54,19.48,19.52,22100.0,19.0845,19.1335,19.0747,19.1139,22100.0
2010-09-09 15:00:00,19.54,19.66,19.53,19.65,35900.0,19.1335,19.251,19.1237,19.2412,35900.0
2010-09-09 15:30:00,19.64,19.75,19.64,19.66,119700.0,19.2314,19.3391,19.2314,19.251,119700.0
2010-09-10 09:30:00,19.69,19.79,19.65,19.73,53300.0,19.2804,19.3783,19.2412,19.3195,53300.0
2010-09-10 10:00:00,19.73,19.86,19.72,19.84,42500.0,19.3195,19.4468,19.3097,19.4273,42500.0
2010-09-10 10:30:00,19.85,19.93,19.81,19.91,58800.0,19.437,19.5154,19.3979,19.4958,58800.0
2010-09-10 11:00:00,19.91,19.91,19.63,19.68,100500.0,19.4958,19.4958,19.2216,19.2706,100500.0
2010-09-10 11:30:00,19.69,19.71,19.58,19.6,92200.0,19.2804,19.3,19.1727,19.1922,92200.0
2010-09-10 12:00:00,19.6,19.62,19.52,19.53,30600.0,19.1922,19.2118,19.1139,19.1237,30600.0
2010-09-10 12:30:00,19.54,19.7,19.53,19.65,27200.0,19.1335,19.2902,19.1237,19.2412,27200.0
2010-09-10 13:00:00,19.65,19.68,19.64,19.65,24300.0,19.2412,19.2706,19.2314,19.2412,24300.0
2010-09-10 13:30:00,19.65,19.71,19.63,19.67,41700.0,19.2412,19.3,19.2216,19.2608,41700.0
2010-09-10 14:00:00,19.68,19.75,19.62,19.71,42500.0,19.2706,19.3391,19.2118,19.3,42500.0
2010-09-10 14:30:00,19.72,19.82,19.72,19.8,36800.0,19.3097,19.4077,19.3097,19.3881,36800.0
2010-09-10 15:00:00,19.79,19.8,19.69,19.73,134700.0,19.3783,19.3881,19.2804,19.3195,134700.0
2010-09-10 15:30:00,19.73,19.77,19.69,19.71,140100.0,19.3195,19.3587,19.2804,19.3,140100.0
2010-09-13 09:30:00,19.99,20.2,19.87,20.15,96000.0,19.5741,19.7798,19.4566,19.7308,96000.0
2010-09-13 10:00:00,20.15,20.33,20.15,20.27,66500.0,19.7308,19.9071,19.7308,19.8483,66500.0
2010-09-13 10:30:00,20.27,20.36,20.24,20.27,109900.0,19.8483,19.9364,19.8189,19.8483,109900.0
2010-09-13 11:00:00,20.28,20.39,20.22,20.38,59000.0,19.8581,19.9658,19.7993,19.956,59000.0
2010-09-13 11:30:00,20.38,20.42,20.29,20.4,81200.0,19.956,19.9952,19.8679,19.9756,81200.0
2010-09-13 12:00:00,20.39,20.42,20.22,20.24,84200.0,19.9658,19.9952,19.7993,19.8189,84200.0
2010-09-13 12:30:00,20.25,20.33,20.23,20.32,48400.0,19.8287,19.9071,19.8091,19.8973,48400.0
2010-09-13 13:00:00,20.32,20.46,20.27,20.44,137700.0,19.8973,20.0344,19.8483,20.0148,137700.0
2010-09-13 13:30:00,20.44,20.46,20.4,20.4,128000.0,20.0148,20.0344,19.9756,19.9756,128000.0
2010-09-13 14:00:00,20.4,20.43,20.25,20.28,121900.0,19.9756,20.005,19.8287,19.8581,121900.0
2010-09-13 14:30:00,20.28,20.28,20.22,20.24,134600.0,19.8581,19.8581,19.7993,19.8189,134600.0
2010-09-13 15:00:00,20.25,20.39,20.21,20.39,165300.0,19.8287,19.9658,19.7896,19.9658,165300.0
2010-09-13 15:30:00,20.39,20.45,20.34,20.35,196700.0,19.9658,20.0246,19.9169,19.9266,196700.0
2010-09-14 09:30:00,20.29,20.3,19.91,19.93,71900.0,19.8679,19.8777,19.4958,19.5154,71900.0
2010-09-14 10:00:00,19.94,19.99,19.86,19.87,46500.0,19.5252,19.5741,19.4468,19.4566,46500.0
2010-09-14 10:30:00,19.86,19.89,19.85,19.87,40600.0,19.4468,19.4762,19.437,19.4566,40600.0
2010-09-14 11:00:00,19.87,20.01,19.78,20.0,91800.0,19.4566,19.5937,19.3685,19.5839,91800.0
2010-09-14 11:30:00,20.0,20.09,20.0,20.05,23000.0,19.5839,19.6721,19.5839,19.6329,23000.0
2010-09-14 12:00:00,20.05,20.05,19.95,19.96,54700.0,19.6329,19.6329,19.535,19.5448,54700.0
2010-09-14 12:30:00,19.96,19.96,19.72,19.76,55700.0,19.5448,19.5448,19.3097,19.3489,55700.0
2010-09-14 13:00:00,19.75,19.78,19.61,19.63,97100.0,19.3391,19.3685,19.202,19.2216,97100.0
2010-09-14 13:30:00,19.64,19.67,19.47,19.49,79900.0,19.2314,19.2608,19.0649,19.0845,79900.0
2010-09-14 14:00:00,19.5,19.57,19.49,19.53,89100.0,19.0943,19.1629,19.0845,19.1237,89100.0
2010-09-14 14:30:00,19.52,19.6,19.49,19.55,108600.0,19.1139,19.1922,19.0845,19.1433,108600.0
2010-09-14 15:00:00,19.56,19.75,19.55,19.75,106700.0,19.1531,19.3391,19.1433,19.3391,106700.0
2010-09-14 15:30:00,19.75,19.82,19.56,19.64,249100.0,19.3391,19.4077,19.1531,19.2314,249100.0
2010-09-15 09:30:00,19.49,19.56,19.41,19.5,60400.0,19.0845,19.1531,19.0062,19.0943,60400.0
2010-09-15 10:00:00,19.5,19.52,19.38,19.43,46900.0,19.0943,19.1139,18.9768,19.0258,46900.0
2010-09-15 10:30:00,19.43,19.5,19.39,19.49,26200.0,19.0258,19.0943,18.9866,19.0845,26200.0
2010-09-15 11:00:00,19.51,19.53,19.44,19.52,19700.0,19.1041,19.1237,19.0356,19.1139,19700.0
2010-09-15 11:30:00,19.52,19.62,19.52,19.6,29700.0,19.1139,19.2118,19.1139,19.1922,29700.0
2010-09-15 12:00:00,19.6,19.61,19.49,19.52,27000.0,19.1922,19.202,19.0845,19.1139,27000.0
2010-09-15 12:30:00,19.53,19.53,19.48,19.53,13800.0,19.1237,19.1237,19.0747,19.1237,13800.0
2010-09-15 13:00:00,19.54,19.6,19.53,19.53,15900.0,19.1335,19.1922,19.1237,19.1237,15900.0
2010-09-15 13:30:00,19.53,19.53,19.48,19.5,39800.0,19.1237,19.1237,19.0747,19.0943,39800.0
2010-09-15 14:00:00,19.5,19.51,19.46,19.49,25100.0,19.0943,19.1041,19.0552,19.0845,25100.0
2010-09-15 14:30:00,19.48,19.52,19.46,19.49,67700.0,19.0747,19.1139,19.0552,19.0845,67700.0
2010-09-15 15:00:00,19.5,19.6,19.45,19.57,183600.0,19.0943,19.1922,19.0454,19.1629,183600.0
2010-09-15 15:30:00,19.58,19.6,19.49,19.51,372900.0,19.1727,19.1922,19.0845,19.1041,372900.0
2010-09-16 09:30:00,19.41,19.62,19.38,19.6,31200.0,19.0062,19.2118,18.9768,19.1922,31200.0
2010-09-16 10:00:00,19.59,19.66,19.52,19.6,43100.0,19.1825,19.251,19.1139,19.1922,43100.0
2010-09-16 10:30:00,19.6,19.69,19.57,19.61,43700.0,19.1922,19.2804,19.1629,19.202,43700.0
2010-09-16 11:00:00,19.61,19.71,19.61,19.67,30600.0,19.202,19.3,19.202,19.2608,30600.0
2010-09-16 11:30:00,19.66,19.72,19.62,19.72,46600.0,19.251,19.3097,19.2118,19.3097,46600.0
2010-09-16 12:00:00,19.71,19.77,19.67,19.77,32400.0,19.3,19.3587,19.2608,19.3587,32400.0
2010-09-16 12:30:00,19.76,19.81,19.74,19.77,31200.0,19.3489,19.3979,19.3293,19.3587,31200.0
2010-09-16 13:00:00,19.78,19.78,19.7,19.76,26100.0,19.3685,19.3685,19.2902,19.3489,26100.0
2010-09-16 13:30:00,19.75,19.79,19.72,19.79,26800.0,19.3391,19.3783,19.3097,19.3783,26800.0
2010-09-16 14:00:00,19.78,19.81,19.74,19.77,42400.0,19.3685,19.3979,19.3293,19.3587,42400.0
2010-09-16 14:30:00,19.78,19.84,19.75,19.75,42100.0,19.3685,19.4273,19.3391,19.3391,42100.0
2010-09-16 15:00:00,19.75,19.82,19.75,19.81,67100.0,19.3391,19.4077,19.3391,19.3979,67100.0
2010-09-16 15:30:00,19.81,19.82,19.75,19.79,73300.0,19.3979,19.4077,19.3391,19.3783,73300.0
2010-09-17 09:30:00,19.83,19.99,19.61,19.64,156000.0,19.4175,19.5741,19.202,19.2314,156000.0
2010-09-17 10:00:00,19.63,19.8,19.52,19.77,49700.0,19.2216,19.3881,19.1139,19.3587,49700.0
2010-09-17 10:30:00,19.74,19.93,19.73,19.91,43500.0,19.3293,19.5154,19.3195,19.4958,43500.0
2010-09-17 11:00:00,19.91,20.05,19.89,20.0,44700.0,19.4958,19.6329,19.4762,19.5839,44700.0
2010-09-17 11:30:00,19.99,20.03,19.97,19.98,75000.0,19.5741,19.6133,19.5545,19.5643,75000.0
2010-09-17 12:00:00,19.98,20.05,19.95,20.04,26700.0,19.5643,19.6329,19.535,19.6231,26700.0
2010-09-17 12:30:00,20.03,20.03,19.95,20.01,43000.0,19.6133,19.6133,19.535,19.5937,43000.0
2010-09-17 13:00:00,20.0,20.01,19.95,19.98,66100.0,19.5839,19.5937,19.535,19.5643,66100.0
2010-09-17 13:30:00,19.98,20.04,19.98,20.02,53800.0,19.5643,19.6231,19.5643,19.6035,53800.0
2010-09-17 14:00:00,20.02,20.19,20.01,20.16,69800.0,19.6035,19.77,19.5937,19.7406,69800.0
2010-09-17 14:30:00,20.16,20.23,20.12,20.19,62600.0,19.7406,19.8091,19.7014,19.77,62600.0
2010-09-17 15:00:00,20.18,20.21,20.06,20.07,81100.0,19.7602,19.7896,19.6427,19.6525,81100.0
2010-09-17 15:30:00,20.06,20.14,19.98,20.0,182500.0,19.6427,19.721,19.5643,19.5839,182500.0
2010-09-20 09:30:00,20.11,20.11,19.93,20.03,74100.0,19.6916,19.6916,19.5154,19.6133,74100.0
2010-09-20 10:00:00,20.04,20.19,19.97,20.15,53600.0,19.6231,19.77,19.5545,19.7308,53600.0
2010-09-20 10:30:00,20.15,20.19,20.07,20.16,39900.0,19.7308,19.77,19.6525,19.7406,39900.0
2010-09-20 11:00:00,20.16,20.22,20.09,20.11,55000.0,19.7406,19.7993,19.6721,19.6916,55000.0
2010-09-20 11:30:00,20.1,20.19,20.09,20.18,31300.0,19.6818,19.77,19.6721,19.7602,31300.0
2010-09-20 12:00:00,20.17,20.19,20.08,20.09,30500.0,19.7504,19.77,19.6623,19.6721,30500.0
2010-09-20 12:30:00,20.08,20.13,20.08,20.09,24400.0,19.6623,19.7112,19.6623,19.6721,24400.0
2010-09-20 13:00:00,20.09,20.13,20.0,20.04,53500.0,19.6721,19.7112,19.5839,19.6231,53500.0
2010-09-20 13:30:00,20.04,20.07,20.0,20.04,25400.0,19.6231,19.6525,19.5839,19.6231,25400.0
2010-09-20 14:00:00,20.04,20.12,20.03,20.08,28900.0,19.6231,19.7014,19.6133,19.6623,28900.0
2010-09-20 14:30:00,20.07,20.13,20.05,20.08,66800.0,19.6525,19.7112,19.6329,19.6623,66800.0
2010-09-20 15:00:00,20.08,20.19,20.05,20.11,88000.0,19.6623,19.77,19.6329,19.6916,88000.0
2010-09-20 15:30:00,20.1,20.19,20.1,20.15,131000.0,19.6818,19.77,19.6818,19.7308,131000.0
2010-09-21 09:30:00,20.14,20.31,20.09,20.11,74500.0,19.721,19.8875,19.6721,19.6916,74500.0
2010-09-21 10:00:00,20.13,20.26,20.13,20.2,48200.0,19.7112,19.8385,19.7112,19.7798,48200.0
2010-09-21 10:30:00,20.2,20.22,20.07,20.09,40400.0,19.7798,19.7993,19.6525,19.6721,40400.0
2010-09-21 11:00:00,20.09,20.17,20.07,20.13,25900.0,19.6721,19.7504,19.6525,19.7112,25900.0
2010-09-21 11:30:00,20.13,20.15,20.12,20.13,36700.0,19.7112,19.7308,19.7014,19.7112,36700.0
2010-09-21 12:00:00,20.14,20.15,20.09,20.15,36600.0,19.721,19.7308,19.6721,19.7308,36600.0
2010-09-21 12:30:00,20.14,20.16,20.11,20.16,28000.0,19.721,19.7406,19.6916,19.7406,28000.0
2010-09-21 13:00:00,20.16,20.19,20.12,20.18,38900.0,19.7406,19.77,19.7014,19.7602,38900.0
2010-09-21 13:30:00,20.18,20.19,20.13,20.13,70900.0,19.7602,19.77,19.7112,19.7112,70900.0
2010-09-21 14:00:00,20.13,20.33,20.03,20.21,86600.0,19.7112,19.9071,19.6133,19.7896,86600.0
2010-09-21 14:30:00,20.2,20.39,20.18,20.37,122100.0,19.7798,19.9658,19.7602,19.9462,122100.0
2010-09-21 15:00:00,20.36,20.37,20.15,20.2,193900.0,19.9364,19.9462,19.7308,19.7798,193900.0
2010-09-21 15:30:00,20.19,20.31,20.08,20.28,188100.0,19.77,19.8875,19.6623,19.8581,188100.0
2010-09-22 09:30:00,20.22,20.53,20.22,20.44,90100.0,19.7993,20.1029,19.7993,20.0148,90100.0
2010-09-22 10:00:00,20.44,20.44,20.08,20.08,44100.0,20.0148,20.0148,19.6623,19.6623,44100.0
2010-09-22 10:30:00,20.09,20.11,19.96,20.07,63000.0,19.6721,19.6916,19.5448,19.6525,63000.0
2010-09-22 11:00:00,20.07,20.11,19.86,19.95,44800.0,19.6525,19.6916,19.4468,19.535,44800.0
2010-09-22 11:30:00,19.93,19.96,19.9,19.94,29200.0,19.5154,19.5448,19.486,19.5252,29200.0
2010-09-22 12:00:00,19.95,19.96,19.85,19.89,57900.0,19.535,19.5448,19.437,19.4762,57900.0
2010-09-22 12:30:00,19.89,19.89,19.78,19.79,24500.0,19.4762,19.4762,19.3685,19.3783,24500.0
2010-09-22 13:00:00,19.8,19.82,19.71,19.76,31400.0,19.3881,19.4077,19.3,19.3489,31400.0
2010-09-22 13:30:00,19.76,19.86,19.75,19.79,29000.0,19.3489,19.4468,19.3391,19.3783,29000.0
2010-09-22 14:00:00,19.8,19.89,19.79,19.86,28900.0,19.3881,19.4762,19.3783,19.4468,28900.0
2010-09-22 14:30:00,19.86,19.94,19.86,19.92,60100.0,19.4468,19.5252,19.4468,19.5056,60100.0
2010-09-22 15:00:00,19.93,19.95,19.78,19.79,43500.0,19.5154,19.535,19.3685,19.3783,43500.0
2010-09-22 15:30:00,19.8,19.85,19.77,19.8,89500.0,19.3881,19.437,19.3587,19.3881,89500.0
2010-09-23 09:30:00,19.63,19.63,19.44,19.51,55800.0,19.2216,19.2216,19.0356,19.1041,55800.0
2010-09-23 10:00:00,19.54,19.71,19.54,19.61,53900.0,19.1335,19.3,19.1335,19.202,53900.0
2010-09-23 10:30:00,19.63,19.76,19.62,19.63,30700.0,19.2216,19.3489,19.2118,19.2216,30700.0
2010-09-23 11:00:00,19.63,19.65,19.56,19.63,30100.0,19.2216,19.2412,19.1531,19.2216,30100.0
2010-09-23 11:30:00,19.64,19.77,19.64,19.72,28100.0,19.2314,19.3587,19.2314,19.3097,28100.0
2010-09-23 12:00:00,19.72,19.8,19.69,19.79,30200.0,19.3097,19.3881,19.2804,19.3783,30200.0
2010-09-23 12:30:00,19.79,19.79,19.68,19.69,29200.0,19.3783,19.3783,19.2706,19.2804,29200.0
2010-09-23 13:00:00,19.7,19.71,19.62,19.63,21500.0,19.2902,19.3,19.2118,19.2216,21500.0
2010-09-23 13:30:00,19.64,19.64,19.52,19.56,36200.0,19.2314,19.2314,19.1139,19.1531,36200.0
2010-09-23 14:00:00,19.56,19.62,19.55,19.56,30200.0,19.1531,19.2118,19.1433,19.1531,30200.0
2010-09-23 14:30:00,19.56,19.59,19.5,19.51,48400.0,19.1531,19.1825,19.0943,19.1041,48400.0
2010-09-23 15:00:00,19.52,19.52,19.36,19.37,86000.0,19.1139,19.1139,18.9572,18.967,86000.0
2010-09-23 15:30:00,19.38,19.38,19.29,19.35,170300.0,18.9768,18.9768,18.8887,18.9474,170300.0
2010-09-24 09:30:00,19.65,19.8,19.58,19.76,34800.0,19.2412,19.3881,19.1727,19.3489,34800.0
2010-09-24 10:00:00,19.72,19.89,19.66,19.83,68900.0,19.3097,19.4762,19.251,19.4175,68900.0
2010-09-24 10:30:00,19.84,19.88,19.79,19.81,53400.0,19.4273,19.4664,19.3783,19.3979,53400.0
2010-09-24 11:00:00,19.82,19.89,19.78,19.78,30900.0,19.4077,19.4762,19.3685,19.3685,30900.0
2010-09-24 11:30:00,19.79,19.8,19.72,19.8,17700.0,19.3783,19.3881,19.3097,19.3881,17700.0
2010-09-24 12:00:00,19.8,19.86,19.78,19.85,23900.0,19.3881,19.4468,19.3685,19.437,23900.0
2010-09-24 12:30:00,19.85,19.87,19.81,19.85,14300.0,19.437,19.4566,19.3979,19.437,14300.0
2010-09-24 13:00:00,19.86,19.89,19.84,19.88,14900.0,19.4468,19.4762,19.4273,19.4664,14900.0
2010-09-24 13:30:00,19.88,19.89,19.72,19.73,61500.0,19.4664,19.4762,19.3097,19.3195,61500.0
2010-09-24 14:00:00,19.74,19.75,19.63,19.64,58300.0,19.3293,19.3391,19.2216,19.2314,58300.0
2010-09-24 14:30:00,19.65,19.78,19.65,19.75,146000.0,19.2412,19.3685,19.2412,19.3391,146000.0
2010-09-24 15:00:00,19.75,19.8,19.67,19.69,93700.0,19.3391,19.3881,19.2608,19.2804,93700.0
2010-09-24 15:30:00,19.7,19.71,19.61,19.64,241800.0,19.2902,19.3,19.202,19.2314,241800.0
2010-09-27 09:30:00,19.7,19.87,19.67,19.78,64200.0,19.2902,19.4566,19.2608,19.3685,64200.0
2010-09-27 10:00:00,19.77,19.84,19.48,19.56,67400.0,19.3587,19.4273,19.0747,19.1531,67400.0
2010-09-27 10:30:00,19.55,19.56,19.46,19.51,46400.0,19.1433,19.1531,19.0552,19.1041,46400.0
2010-09-27 11:00:00,19.51,19.52,19.38,19.46,81400.0,19.1041,19.1139,18.9768,19.0552,81400.0
2010-09-27 11:30:00,19.47,19.53,19.46,19.49,27300.0,19.0649,19.1237,19.0552,19.0845,27300.0
2010-09-27 12:00:00,19.48,19.58,19.48,19.5,18900.0,19.0747,19.1727,19.0747,19.0943,18900.0
2010-09-27 12:30:00,19.49,19.55,19.47,19.55,12700.0,19.0845,19.1433,19.0649,19.1433,12700.0
2010-09-27 13:00:00,19.55,19.55,19.47,19.49,28800.0,19.1433,19.1433,19.0649,19.0845,28800.0
2010-09-27 13:30:00,19.49,19.58,19.49,19.51,22000.0,19.0845,19.1727,19.0845,19.1041,22000.0
2010-09-27 14:00:00,19.52,19.58,19.51,19.56,25300.0,19.1139,19.1727,19.1041,19.1531,25300.0
2010-09-27 14:30:00,19.56,19.62,19.53,19.58,29800.0,19.1531,19.2118,19.1237,19.1727,29800.0
2010-09-27 15:00:00,19.58,19.61,19.57,19.6,31800.0,19.1727,19.202,19.1629,19.1922,31800.0
2010-09-27 15:30:00,19.59,19.6,19.49,19.5,97400.0,19.1825,19.1922,19.0845,19.0943,97400.0
2010-09-28 09:30:00,19.56,19.59,19.15,19.25,35200.0,19.1531,19.1825,18.7516,18.8495,35200.0
2010-09-28 10:00:00,19.25,19.39,19.07,19.37,49800.0,18.8495,18.9866,18.6733,18.967,49800.0
2010-09-28 10:30:00,19.37,19.43,19.3,19.35,39900.0,18.967,19.0258,18.8985,18.9474,39900.0
2010-09-28 11:00:00,19.36,19.42,19.28,19.4,36100.0,18.9572,19.016,18.8789,18.9964,36100.0
2010-09-28 11:30:00,19.4,19.42,19.25,19.25,57200.0,18.9964,19.016,18.8495,18.8495,57200.0
2010-09-28 12:00:00,19.27,19.3,19.2,19.27,62000.0,18.8691,18.8985,18.8006,18.8691,62000.0
2010-09-28 12:30:00,19.27,19.35,19.25,19.35,41900.0,18.8691,18.9474,18.8495,18.9474,41900.0
2010-09-28 13:00:00,19.36,19.37,19.21,19.23,42100.0,18.9572,18.967,18.8104,18.8299,42100.0
2010-09-28 13:30:00,19.24,19.47,19.24,19.45,34300.0,18.8397,19.0649,18.8397,19.0454,34300.0
2010-09-28 14:00:00,19.45,19.5,19.41,19.41,39200.0,19.0454,19.0943,19.0062,19.0062,39200.0
2010-09-28 14:30:00,19.41,19.49,19.35,19.48,171400.0,19.0062,19.0845,18.9474,19.0747,171400.0
2010-09-28 15:00:00,19.48,19.55,19.48,19.51,191000.0,19.0747,19.1433,19.0747,19.1041,191000.0
2010-09-28 15:30:00,19.52,19.66,19.5,19.61,252600.0,19.1139,19.251,19.0943,19.202,252600.0
2010-09-29 09:30:00,19.56,19.99,19.56,19.92,145800.0,19.1531,19.5741,19.1531,19.5056,145800.0
2010-09-29 10:00:00,19.92,20.0,19.83,19.93,177000.0,19.5056,19.5839,19.4175,19.5154,177000.0
2010-09-29 10:30:00,19.93,20.0,19.92,19.97,73000.0,19.5154,19.5839,19.5056,19.5545,73000.0
2010-09-29 11:00:00,19.96,20.0,19.95,19.97,45000.0,19.5448,19.5839,19.535,19.5545,45000.0
2010-09-29 11:30:00,19.97,20.02,19.96,19.96,111300.0,19.5545,19.6035,19.5448,19.5448,111300.0
2010-09-29 12:00:00,19.96,20.01,19.93,19.95,62100.0,19.5448,19.5937,19.5154,19.535,62100.0
2010-09-29 12:30:00,19.96,20.01,19.95,20.0,74100.0,19.5448,19.5937,19.535,19.5839,74100.0
2010-09-29 13:00:00,19.99,20.01,19.93,19.99,55800.0,19.5741,19.5937,19.5154,19.5741,55800.0
2010-09-29 13:30:00,19.99,20.02,19.97,19.99,100800.0,19.5741,19.6035,19.5545,19.5741,100800.0
2010-09-29 14:00:00,19.99,20.11,19.98,20.05,131700.0,19.5741,19.6916,19.5643,19.6329,131700.0
2010-09-29 14:30:00,20.04,20.19,20.04,20.17,55000.0,19.6231,19.77,19.6231,19.7504,55000.0
2010-09-29 15:00:00,20.16,20.16,19.99,20.01,129400.0,19.7406,19.7406,19.5741,19.5937,129400.0
2010-09-29 15:30:00,20.01,20.06,19.96,19.99,316400.0,19.5937,19.6427,19.5448,19.5741,316400.0
2010-09-30 09:30:00,20.08,20.49,20.07,20.23,77600.0,19.6623,20.0637,19.6525,19.8091,77600.0
2010-09-30 10:00:00,20.22,20.22,19.99,20.05,198600.0,19.7993,19.7993,19.5741,19.6329,198600.0
2010-09-30 10:30:00,20.04,20.1,19.91,19.91,189900.0,19.6231,19.6818,19.4958,19.4958,189900.0
2010-09-30 11:00:00,19.91,19.97,19.76,19.76,124700.0,19.4958,19.5545,19.3489,19.3489,124700.0
2010-09-30 11:30:00,19.76,19.98,19.74,19.98,147100.0,19.3489,19.5643,19.3293,19.5643,147100.0
2010-09-30 12:00:00,19.98,20.0,19.91,19.96,91100.0,19.5643,19.5839,19.4958,19.5448,91100.0
2010-09-30 12:30:00,19.97,20.01,19.93,19.95,94000.0,19.5545,19.5937,19.5154,19.535,94000.0
2010-09-30 13:00:00,19.95,19.95,19.89,19.93,58400.0,19.535,19.535,19.4762,19.5154,58400.0
2010-09-30 13:30:00,19.93,19.94,19.88,19.89,58000.0,19.5154,19.5252,19.4664,19.4762,58000.0
2010-09-30 14:00:00,19.91,19.94,19.85,19.94,49000.0,19.4958,19.5252,19.437,19.5252,49000.0
2010-09-30 14:30:00,19.94,20.02,19.92,20.0,196000.0,19.5252,19.6035,19.5056,19.5839,196000.0
2010-09-30 15:00:00,20.0,20.07,19.98,19.99,184900.0,19.5839,19.6525,19.5643,19.5741,184900.0
2010-09-30 15:30:00,19.99,20.01,19.88,19.95,365300.0,19.5741,19.5937,19.4664,19.535,365300.0
2010-10-01 09:30:00,20.08,20.32,20.08,20.21,94600.0,19.6623,19.8973,19.6623,19.7896,94600.0
2010-10-01 10:00:00,20.19,20.26,19.97,20.0,104300.0,19.77,19.8385,19.5545,19.5839,104300.0
2010-10-01 10:30:00,20.0,20.02,19.93,19.98,84200.0,19.5839,19.6035,19.5154,19.5643,84200.0
2010-10-01 11:00:00,19.98,20.03,19.95,19.97,61300.0,19.5643,19.6133,19.535,19.5545,61300.0
2010-10-01 11:30:00,19.96,20.02,19.95,19.97,54500.0,19.5448,19.6035,19.535,19.5545,54500.0
2010-10-01 12:00:00,19.97,19.97,19.85,19.86,32900.0,19.5545,19.5545,19.437,19.4468,32900.0
2010-10-01 12:30:00,19.86,19.89,19.82,19.88,58800.0,19.4468,19.4762,19.4077,19.4664,58800.0
2010-10-01 13:00:00,19.88,19.91,19.85,19.85,58600.0,19.4664,19.4958,19.437,19.437,58600.0
2010-10-01 13:30:00,19.86,19.88,19.81,19.84,47100.0,19.4468,19.4664,19.3979,19.4273,47100.0
2010-10-01 14:00:00,19.84,19.88,19.84,19.85,32500.0,19.4273,19.4664,19.4273,19.437,32500.0
2010-10-01 14:30:00,19.86,19.93,19.85,19.93,38600.0,19.4468,19.5154,19.437,19.5154,38600.0
2010-10-01 15:00:00,19.93,19.98,19.9,19.93,175200.0,19.5154,19.5643,19.486,19.5154,175200.0
2010-10-01 15:30:00,19.94,19.98,19.92,19.97,239000.0,19.5252,19.5643,19.5056,19.5545,239000.0
2010-10-04 09:30:00,19.88,20.22,19.86,20.13,87500.0,19.4664,19.7993,19.4468,19.7112,87500.0
2010-10-04 10:00:00,20.13,20.25,20.08,20.11,82300.0,19.7112,19.8287,19.6623,19.6916,82300.0
2010-10-04 10:30:00,20.11,20.14,20.01,20.02,135900.0,19.6916,19.721,19.5937,19.6035,135900.0
2010-10-04 11:00:00,20.02,20.12,19.74,19.74,531100.0,19.6035,19.7014,19.3293,19.3293,531100.0
2010-10-04 11:30:00,19.74,19.85,19.74,19.8,74400.0,19.3293,19.437,19.3293,19.3881,74400.0
2010-10-04 12:00:00,19.81,19.86,19.79,19.83,99000.0,19.3979,19.4468,19.3783,19.4175,99000.0
2010-10-04 12:30:00,19.83,19.86,19.79,19.8,104400.0,19.4175,19.4468,19.3783,19.3881,104400.0
2010-10-04 13:00:00,19.81,19.84,19.74,19.78,45600.0,19.3979,19.4273,19.3293,19.3685,45600.0
2010-10-04 13:30:00,19.79,19.79,19.72,19.76,36200.0,19.3783,19.3783,19.3097,19.3489,36200.0
2010-10-04 14:00:00,19.75,19.79,19.7,19.71,43300.0,19.3391,19.3783,19.2902,19.3,43300.0
2010-10-04 14:30:00,19.71,19.76,19.69,19.74,65200.0,19.3,19.3489,19.2804,19.3293,65200.0
2010-10-04 15:00:00,19.73,19.78,19.69,19.73,71000.0,19.3195,19.3685,19.2804,19.3195,71000.0
2010-10-04 15:30:00,19.73,19.77,19.68,19.75,110700.0,19.3195,19.3587,19.2706,19.3391,110700.0
2010-10-05 09:30:00,19.94,20.14,19.89,20.01,100300.0,19.5252,19.721,19.4762,19.5937,100300.0
2010-10-05 10:00:00,20.0,20.09,19.91,20.09,66400.0,19.5839,19.6721,19.4958,19.6721,66400.0
2010-10-05 10:30:00,20.09,20.11,19.99,20.01,99800.0,19.6721,19.6916,19.5741,19.5937,99800.0
2010-10-05 11:00:00,20.0,20.08,19.98,20.02,40300.0,19.5839,19.6623,19.5643,19.6035,40300.0
2010-10-05 11:30:00,20.01,20.19,20.0,20.1,94500.0,19.5937,19.77,19.5839,19.6818,94500.0
2010-10-05 12:00:00,20.09,20.12,20.07,20.08,69100.0,19.6721,19.7014,19.6525,19.6623,69100.0
2010-10-05 12:30:00,20.08,20.13,20.07,20.13,76800.0,19.6623,19.7112,19.6525,19.7112,76800.0
2010-10-05 13:00:00,20.12,20.14,20.09,20.09,78300.0,19.7014,19.721,19.6721,19.6721,78300.0
2010-10-05 13:30:00,20.1,20.16,20.08,20.12,87000.0,19.6818,19.7406,19.6623,19.7014,87000.0
2010-10-05 14:00:00,20.11,20.12,20.08,20.11,81600.0,19.6916,19.7014,19.6623,19.6916,81600.0
2010-10-05 14:30:00,20.12,20.17,20.11,20.16,76700.0,19.7014,19.7504,19.6916,19.7406,76700.0
2010-10-05 15:00:00,20.16,20.17,20.13,20.16,125300.0,19.7406,19.7504,19.7112,19.7406,125300.0
2010-10-05 15:30:00,20.15,20.19,20.11,20.16,135400.0,19.7308,19.77,19.6916,19.7406,135400.0
2010-10-06 09:30:00,20.18,20.54,20.13,20.52,149000.0,19.7602,20.1127,19.7112,20.0931,149000.0
2010-10-06 10:00:00,20.51,20.58,20.43,20.48,31500.0,20.0833,20.1519,20.005,20.0539,31500.0
2010-10-06 10:30:00,20.47,20.53,20.45,20.52,59000.0,20.0441,20.1029,20.0246,20.0931,59000.0
2010-10-06 11:00:00,20.52,20.61,20.5,20.6,50800.0,20.0931,20.1812,20.0735,20.1714,50800.0
2010-10-06 11:30:00,20.59,20.73,20.59,20.68,53400.0,20.1616,20.2987,20.1616,20.2498,53400.0
2010-10-06 12:00:00,20.66,20.7,20.65,20.66,36600.0,20.2302,20.2694,20.2204,20.2302,36600.0
2010-10-06 12:30:00,20.66,20.71,20.66,20.67,43500.0,20.2302,20.2792,20.2302,20.24,43500.0
2010-10-06 13:00:00,20.67,20.68,20.63,20.68,50100.0,20.24,20.2498,20.2008,20.2498,50100.0
2010-10-06 13:30:00,20.68,20.74,20.67,20.74,44900.0,20.2498,20.3085,20.24,20.3085,44900.0
2010-10-06 14:00:00,20.73,20.79,20.71,20.79,126100.0,20.2987,20.3575,20.2792,20.3575,126100.0
2010-10-06 14:30:00,20.79,20.83,20.77,20.83,76100.0,20.3575,20.3967,20.3379,20.3967,76100.0
2010-10-06 15:00:00,20.82,20.83,20.76,20.76,108100.0,20.3869,20.3967,20.3281,20.3281,108100.0
2010-10-06 15:30:00,20.76,20.81,20.73,20.81,139300.0,20.3281,20.3771,20.2987,20.3771,139300.0
2010-10-07 09:30:00,20.95,20.96,20.74,20.78,52700.0,20.5142,20.524,20.3085,20.3477,52700.0
2010-10-07 10:00:00,20.74,20.79,20.7,20.77,30900.0,20.3085,20.3575,20.2694,20.3379,30900.0
2010-10-07 10:30:00,20.77,20.81,20.7,20.76,22100.0,20.3379,20.3771,20.2694,20.3281,22100.0
2010-10-07 11:00:00,20.76,20.79,20.7,20.77,33800.0,20.3281,20.3575,20.2694,20.3379,33800.0
2010-10-07 11:30:00,20.77,20.83,20.73,20.8,59400.0,20.3379,20.3967,20.2987,20.3673,59400.0
2010-10-07 12:00:00,20.8,20.81,20.69,20.69,19000.0,20.3673,20.3771,20.2596,20.2596,19000.0
2010-10-07 12:30:00,20.7,20.71,20.62,20.71,27800.0,20.2694,20.2792,20.191,20.2792,27800.0
2010-10-07 13:00:00,20.71,20.85,20.71,20.83,70600.0,20.2792,20.4162,20.2792,20.3967,70600.0
2010-10-07 13:30:00,20.83,20.87,20.77,20.87,32100.0,20.3967,20.4358,20.3379,20.4358,32100.0
2010-10-07 14:00:00,20.87,20.95,20.84,20.91,43700.0,20.4358,20.5142,20.4064,20.475,43700.0
2010-10-07 14:30:00,20.9,21.06,20.9,21.06,81100.0,20.4652,20.6219,20.4652,20.6219,81100.0
2010-10-07 15:00:00,21.05,21.07,20.97,21.04,87300.0,20.6121,20.6317,20.5337,20.6023,87300.0
2010-10-07 15:30:00,21.03,21.07,20.99,21.04,136700.0,20.5925,20.6317,20.5533,20.6023,136700.0
2010-10-08 09:30:00,21.07,21.13,20.85,21.05,80700.0,20.6317,20.6904,20.4162,20.6121,80700.0
2010-10-08 10:00:00,21.05,21.07,21.0,21.05,91300.0,20.6121,20.6317,20.5631,20.6121,91300.0
2010-10-08 10:30:00,21.03,21.12,20.97,21.12,52200.0,20.5925,20.6806,20.5337,20.6806,52200.0
2010-10-08 11:00:00,21.11,21.24,21.11,21.23,33000.0,20.6708,20.7981,20.6708,20.7883,33000.0
2010-10-08 11:30:00,21.24,21.25,21.18,21.2,28100.0,20.7981,20.8079,20.7394,20.759,28100.0
2010-10-08 12:00:00,21.2,21.21,21.13,21.17,30900.0,20.759,20.7688,20.6904,20.7296,30900.0
2010-10-08 12:30:00,21.17,21.36,21.17,21.36,49800.0,20.7296,20.9156,20.7296,20.9156,49800.0
2010-10-08 13:00:00,21.35,21.44,21.34,21.43,71600.0,20.9058,20.994,20.896,20.9842,71600.0
2010-10-08 13:30:00,21.42,21.47,21.38,21.45,59600.0,20.9744,21.0233,20.9352,21.0038,59600.0
2010-10-08 14:00:00,21.45,21.54,21.39,21.54,104200.0,21.0038,21.0919,20.945,21.0919,104200.0
2010-10-08 14:30:00,21.53,21.55,21.49,21.53,97800.0,21.0821,21.1017,21.0429,21.0821,97800.0
2010-10-08 15:00:00,21.53,21.6,21.51,21.55,115000.0,21.0821,21.1506,21.0625,21.1017,115000.0
2010-10-08 15:30:00,21.55,21.7,21.54,21.59,314900.0,21.1017,21.2486,21.0919,21.1408,314900.0
2010-10-11 09:30:00,21.66,21.73,21.5,21.69,72000.0,21.2094,21.2779,21.0527,21.2388,72000.0
2010-10-11 10:00:00,21.7,21.75,21.6,21.63,56700.0,21.2486,21.2975,21.1506,21.18,56700.0
2010-10-11 10:30:00,21.63,21.64,21.38,21.41,49800.0,21.18,21.1898,20.9352,20.9646,49800.0
2010-10-11 11:00:00,21.41,21.57,21.35,21.56,45600.0,20.9646,21.1213,20.9058,21.1115,45600.0
2010-10-11 11:30:00,21.56,21.69,21.56,21.61,47400.0,21.1115,21.2388,21.1115,21.1604,47400.0
2010-10-11 12:00:00,21.62,21.7,21.61,21.67,29500.0,21.1702,21.2486,21.1604,21.2192,29500.0
2010-10-11 12:30:00,21.67,21.69,21.61,21.66,27300.0,21.2192,21.2388,21.1604,21.2094,27300.0
2010-10-11 13:00:00,21.66,21.69,21.63,21.65,22800.0,21.2094,21.2388,21.18,21.1996,22800.0
2010-10-11 13:30:00,21.65,21.68,21.61,21.65,29400.0,21.1996,21.229,21.1604,21.1996,29400.0
2010-10-11 14:00:00,21.65,21.75,21.64,21.74,52500.0,21.1996,21.2975,21.1898,21.2877,52500.0
2010-10-11 14:30:00,21.75,21.75,21.67,21.67,54000.0,21.2975,21.2975,21.2192,21.2192,54000.0
2010-10-11 15:00:00,21.68,21.68,21.58,21.58,62500.0,21.229,21.229,21.1311,21.1311,62500.0
2010-10-11 15:30:00,21.58,21.58,21.45,21.54,114200.0,21.1311,21.1311,21.0038,21.0919,114200.0
2010-10-12 09:30:00,21.52,21.52,21.04,21.19,38700.0,21.0723,21.0723,20.6023,20.7492,38700.0
2010-10-12 10:00:00,21.18,21.44,21.18,21.31,42800.0,20.7394,20.994,20.7394,20.8667,42800.0
2010-10-12 10:30:00,21.31,21.47,21.28,21.46,29400.0,20.8667,21.0233,20.8373,21.0136,29400.0
2010-10-12 11:00:00,21.47,21.49,21.36,21.39,29100.0,21.0233,21.0429,20.9156,20.945,29100.0
2010-10-12 11:30:00,21.39,21.42,21.3,21.34,22100.0,20.945,20.9744,20.8569,20.896,22100.0
2010-10-12 12:00:00,21.34,21.51,21.31,21.42,27500.0,20.896,21.0625,20.8667,20.9744,27500.0
2010-10-12 12:30:00,21.41,21.41,21.29,21.33,17600.0,20.9646,20.9646,20.8471,20.8863,17600.0
2010-10-12 13:00:00,21.34,21.36,21.31,21.35,10600.0,20.896,20.9156,20.8667,20.9058,10600.0
2010-10-12 13:30:00,21.36,21.36,21.32,21.34,14400.0,20.9156,20.9156,20.8765,20.896,14400.0
2010-10-12 14:00:00,21.34,21.55,21.3,21.49,56700.0,20.896,21.1017,20.8569,21.0429,56700.0
2010-10-12 14:30:00,21.5,21.5,21.39,21.42,46100.0,21.0527,21.0527,20.945,20.9744,46100.0
2010-10-12 15:00:00,21.41,21.56,21.39,21.56,55700.0,20.9646,21.1115,20.945,21.1115,55700.0
2010-10-12 15:30:00,21.55,21.56,21.5,21.5,72000.0,21.1017,21.1115,21.0527,21.0527,72000.0
2010-10-13 09:30:00,21.65,21.84,21.59,21.68,46000.0,21.1996,21.3856,21.1408,21.229,46000.0
2010-10-13 10:00:00,21.69,21.76,21.64,21.76,66200.0,21.2388,21.3073,21.1898,21.3073,66200.0
2010-10-13 10:30:00,21.76,21.84,21.75,21.84,29000.0,21.3073,21.3856,21.2975,21.3856,29000.0
2010-10-13 11:00:00,21.84,21.94,21.83,21.9,54600.0,21.3856,21.4836,21.3759,21.4444,54600.0
2010-10-13 11:30:00,21.9,21.94,21.84,21.85,23000.0,21.4444,21.4836,21.3856,21.3954,23000.0
2010-10-13 12:00:00,21.85,21.95,21.85,21.95,15800.0,21.3954,21.4934,21.3954,21.4934,15800.0
2010-10-13 12:30:00,21.94,21.95,21.85,21.87,21100.0,21.4836,21.4934,21.3954,21.415,21100.0
2010-10-13 13:00:00,21.88,21.94,21.85,21.9,21300.0,21.4248,21.4836,21.3954,21.4444,21300.0
2010-10-13 13:30:00,21.91,21.94,21.85,21.85,27300.0,21.4542,21.4836,21.3954,21.3954,27300.0
2010-10-13 14:00:00,21.86,21.93,21.86,21.88,25800.0,21.4052,21.4738,21.4052,21.4248,25800.0
2010-10-13 14:30:00,21.88,21.92,21.75,21.83,55100.0,21.4248,21.464,21.2975,21.3759,55100.0
2010-10-13 15:00:00,21.83,21.88,21.78,21.78,60000.0,21.3759,21.4248,21.3269,21.3269,60000.0
2010-10-13 15:30:00,21.77,21.81,21.7,21.74,89200.0,21.3171,21.3563,21.2486,21.2877,89200.0
2010-10-14 09:30:00,21.77,21.82,21.66,21.69,27300.0,21.3171,21.3661,21.2094,21.2388,27300.0
2010-10-14 10:00:00,21.7,21.92,21.7,21.89,32100.0,21.2486,21.464,21.2486,21.4346,32100.0
2010-10-14 10:30:00,21.89,22.02,21.87,22.0,45600.0,21.4346,21.5619,21.415,21.5423,45600.0
2010-10-14 11:00:00,21.99,21.99,21.81,21.82,34500.0,21.5325,21.5325,21.3563,21.3661,34500.0
2010-10-14 11:30:00,21.83,21.86,21.77,21.85,52700.0,21.3759,21.4052,21.3171,21.3954,52700.0
2010-10-14 12:00:00,21.86,21.89,21.72,21.74,46700.0,21.4052,21.4346,21.2681,21.2877,46700.0
2010-10-14 12:30:00,21.73,21.77,21.72,21.74,36600.0,21.2779,21.3171,21.2681,21.2877,36600.0
2010-10-14 13:00:00,21.74,21.74,21.61,21.66,33700.0,21.2877,21.2877,21.1604,21.2094,33700.0
2010-10-14 13:30:00,21.65,21.75,21.65,21.69,44000.0,21.1996,21.2975,21.1996,21.2388,44000.0
2010-10-14 14:00:00,21.7,21.7,21.54,21.56,55000.0,21.2486,21.2486,21.0919,21.1115,55000.0
2010-10-14 14:30:00,21.57,21.64,21.5,21.52,61500.0,21.1213,21.1898,21.0527,21.0723,61500.0
2010-10-14 15:00:00,21.52,21.53,21.49,21.49,112200.0,21.0723,21.0821,21.0429,21.0429,112200.0
2010-10-14 15:30:00,21.49,21.56,21.48,21.49,251400.0,21.0429,21.1115,21.0331,21.0429,251400.0
2010-10-15 09:30:00,21.81,21.81,21.38,21.39,84700.0,21.3563,21.3563,20.9352,20.945,84700.0
2010-10-15 10:00:00,21.39,21.48,21.27,21.39,54400.0,20.945,21.0331,20.8275,20.945,54400.0
2010-10-15 10:30:00,21.36,21.45,21.27,21.38,40400.0,20.9156,21.0038,20.8275,20.9352,40400.0
2010-10-15 11:00:00,21.38,21.5,21.33,21.5,26600.0,20.9352,21.0527,20.8863,21.0527,26600.0
2010-10-15 11:30:00,21.5,21.53,21.38,21.39,75500.0,21.0527,21.0821,20.9352,20.945,75500.0
2010-10-15 12:00:00,21.4,21.49,21.39,21.46,29100.0,20.9548,21.0429,20.945,21.0136,29100.0
2010-10-15 12:30:00,21.46,21.52,21.43,21.44,15000.0,21.0136,21.0723,20.9842,20.994,15000.0
2010-10-15 13:00:00,21.44,21.48,21.41,21.47,14400.0,20.994,21.0331,20.9646,21.0233,14400.0
2010-10-15 13:30:00,21.47,21.49,21.34,21.37,24300.0,21.0233,21.0429,20.896,20.9254,24300.0
2010-10-15 14:00:00,21.36,21.47,21.35,21.45,27700.0,20.9156,21.0233,20.9058,21.0038,27700.0
2010-10-15 14:30:00,21.45,21.48,21.4,21.41,33300.0,21.0038,21.0331,20.9548,20.9646,33300.0
2010-10-15 15:00:00,21.41,21.45,21.4,21.41,48400.0,20.9646,21.0038,20.9548,20.9646,48400.0
2010-10-15 15:30:00,21.41,21.42,21.35,21.35,203600.0,20.9646,20.9744,20.9058,20.9058,203600.0
2010-10-18 09:30:00,21.43,21.43,21.21,21.31,96500.0,20.9842,20.9842,20.7688,20.8667,96500.0
2010-10-18 10:00:00,21.31,21.42,21.25,21.35,123100.0,20.8667,20.9744,20.8079,20.9058,123100.0
2010-10-18 10:30:00,21.36,21.43,21.35,21.43,38700.0,20.9156,20.9842,20.9058,20.9842,38700.0
2010-10-18 11:00:00,21.43,21.45,21.35,21.41,100100.0,20.9842,21.0038,20.9058,20.9646,100100.0
2010-10-18 11:30:00,21.4,21.43,21.32,21.33,85400.0,20.9548,20.9842,20.8765,20.8863,85400.0
2010-10-18 12:00:00,21.33,21.35,21.3,21.3,16400.0,20.8863,20.9058,20.8569,20.8569,16400.0
2010-10-18 12:30:00,21.3,21.32,21.26,21.27,29900.0,20.8569,20.8765,20.8177,20.8275,29900.0
2010-10-18 13:00:00,21.27,21.29,21.21,21.22,47300.0,20.8275,20.8471,20.7688,20.7785,47300.0
2010-10-18 13:30:00,21.22,21.24,21.2,21.21,28600.0,20.7785,20.7981,20.759,20.7688,28600.0
2010-10-18 14:00:00,21.21,21.23,21.19,21.22,31100.0,20.7688,20.7883,20.7492,20.7785,31100.0
2010-10-18 14:30:00,21.23,21.25,21.14,21.15,53400.0,20.7883,20.8079,20.7002,20.71,53400.0
2010-10-18 15:00:00,21.16,21.22,21.15,21.2,97900.0,20.7198,20.7785,20.71,20.759,97900.0
2010-10-18 15:30:00,21.2,21.28,21.15,21.2,170400.0,20.759,20.8373,20.71,20.759,170400.0
2010-10-19 09:30:00,20.89,21.07,20.71,21.06,118800.0,20.4554,20.6317,20.2792,20.6219,118800.0
2010-10-19 10:00:00,21.05,21.25,20.86,21.16,70200.0,20.6121,20.8079,20.426,20.7198,70200.0
2010-10-19 10:30:00,21.16,21.2,21.03,21.03,39800.0,20.7198,20.759,20.5925,20.5925,39800.0
2010-10-19 11:00:00,21.03,21.06,20.98,21.0,36000.0,20.5925,20.6219,20.5435,20.5631,36000.0
2010-10-19 11:30:00,21.01,21.08,20.99,21.04,28700.0,20.5729,20.6415,20.5533,20.6023,28700.0
2010-10-19 12:00:00,21.04,21.08,21.01,21.02,22400.0,20.6023,20.6415,20.5729,20.5827,22400.0
2010-10-19 12:30:00,21.01,21.1,20.99,21.1,44200.0,20.5729,20.661,20.5533,20.661,44200.0
2010-10-19 13:00:00,21.1,21.1,20.99,21.02,138300.0,20.661,20.661,20.5533,20.5827,138300.0
2010-10-19 13:30:00,21.01,21.05,20.99,21.0,47300.0,20.5729,20.6121,20.5533,20.5631,47300.0
2010-10-19 14:00:00,21.0,21.02,20.9,20.97,76300.0,20.5631,20.5827,20.4652,20.5337,76300.0
2010-10-19 14:30:00,20.97,21.03,20.94,21.02,72000.0,20.5337,20.5925,20.5044,20.5827,72000.0
2010-10-19 15:00:00,21.01,21.02,20.86,20.86,74700.0,20.5729,20.5827,20.426,20.426,74700.0
2010-10-19 15:30:00,20.85,20.96,20.84,20.93,125300.0,20.4162,20.524,20.4064,20.4946,125300.0
2010-10-20 09:30:00,21.09,21.45,21.09,21.33,97900.0,20.6512,21.0038,20.6512,20.8863,97900.0
2010-10-20 10:00:00,21.34,21.4,21.28,21.35,62900.0,20.896,20.9548,20.8373,20.9058,62900.0
2010-10-20 10:30:00,21.34,21.39,21.33,21.35,97500.0,20.896,20.945,20.8863,20.9058,97500.0
2010-10-20 11:00:00,21.35,21.36,21.28,21.34,63900.0,20.9058,20.9156,20.8373,20.896,63900.0
2010-10-20 11:30:00,21.35,21.37,21.29,21.32,58000.0,20.9058,20.9254,20.8471,20.8765,58000.0
2010-10-20 12:00:00,21.32,21.4,21.32,21.36,32600.0,20.8765,20.9548,20.8765,20.9156,32600.0
2010-10-20 12:30:00,21.36,21.38,21.33,21.36,51000.0,20.9156,20.9352,20.8863,20.9156,51000.0
2010-10-20 13:00:00,21.36,21.36,21.34,21.34,68100.0,20.9156,20.9156,20.896,20.896,68100.0
2010-10-20 13:30:00,21.35,21.36,21.31,21.35,61700.0,20.9058,20.9156,20.8667,20.9058,61700.0
2010-10-20 14:00:00,21.36,21.43,21.3,21.43,53100.0,20.9156,20.9842,20.8569,20.9842,53100.0
2010-10-20 14:30:00,21.43,21.59,21.42,21.58,102900.0,20.9842,21.1408,20.9744,21.1311,102900.0
2010-10-20 15:00:00,21.59,21.59,21.42,21.44,116400.0,21.1408,21.1408,20.9744,20.994,116400.0
2010-10-20 15:30:00,21.44,21.46,21.3,21.36,191300.0,20.994,21.0136,20.8569,20.9156,191300.0
2010-10-21 09:30:00,21.47,21.62,21.39,21.55,107700.0,21.0233,21.1702,20.945,21.1017,107700.0
2010-10-21 10:00:00,21.54,21.65,21.49,21.55,71400.0,21.0919,21.1996,21.0429,21.1017,71400.0
2010-10-21 10:30:00,21.56,21.63,21.54,21.59,71700.0,21.1115,21.18,21.0919,21.1408,71700.0
2010-10-21 11:00:00,21.61,21.64,21.46,21.51,68000.0,21.1604,21.1898,21.0136,21.0625,68000.0
2010-10-21 11:30:00,21.51,21.54,21.36,21.48,30600.0,21.0625,21.0919,20.9156,21.0331,30600.0
2010-10-21 12:00:00,21.47,21.48,21.39,21.41,15800.0,21.0233,21.0331,20.945,20.9646,15800.0
2010-10-21 12:30:00,21.43,21.43,21.33,21.4,11100.0,20.9842,20.9842,20.8863,20.9548,11100.0
2010-10-21 13:00:00,21.4,21.44,21.37,21.39,12900.0,20.9548,20.994,20.9254,20.945,12900.0
2010-10-21 13:30:00,21.4,21.42,21.2,21.21,26600.0,20.9548,20.9744,20.759,20.7688,26600.0
2010-10-21 14:00:00,21.2,21.26,21.18,21.26,25900.0,20.759,20.8177,20.7394,20.8177,25900.0
2010-10-21 14:30:00,21.27,21.32,21.24,21.3,17600.0,20.8275,20.8765,20.7981,20.8569,17600.0
2010-10-21 15:00:00,21.31,21.44,21.3,21.42,25500.0,20.8667,20.994,20.8569,20.9744,25500.0
2010-10-21 15:30:00,21.41,21.45,21.36,21.42,143000.0,20.9646,21.0038,20.9156,20.9744,143000.0
2010-10-22 09:30:00,21.46,21.56,21.41,21.44,24700.0,21.0136,21.1115,20.9646,20.994,24700.0
2010-10-22 10:00:00,21.42,21.46,21.36,21.45,14200.0,20.9744,21.0136,20.9156,21.0038,14200.0
2010-10-22 10:30:00,21.45,21.55,21.43,21.53,13500.0,21.0038,21.1017,20.9842,21.0821,13500.0
2010-10-22 11:00:00,21.52,21.64,21.51,21.63,22500.0,21.0723,21.1898,21.0625,21.18,22500.0
2010-10-22 11:30:00,21.64,21.72,21.62,21.62,29300.0,21.1898,21.2681,21.1702,21.1702,29300.0
2010-10-22 12:00:00,21.62,21.68,21.55,21.67,23800.0,21.1702,21.229,21.1017,21.2192,23800.0
2010-10-22 12:30:00,21.67,21.71,21.58,21.66,47400.0,21.2192,21.2583,21.1311,21.2094,47400.0
2010-10-22 13:00:00,21.67,21.71,21.61,21.66,34500.0,21.2192,21.2583,21.1604,21.2094,34500.0
2010-10-22 13:30:00,21.64,21.7,21.64,21.68,14300.0,21.1898,21.2486,21.1898,21.229,14300.0
2010-10-22 14:00:00,21.68,21.7,21.66,21.7,48400.0,21.229,21.2486,21.2094,21.2486,48400.0
2010-10-22 14:30:00,21.69,21.74,21.64,21.69,24800.0,21.2388,21.2877,21.1898,21.2388,24800.0
2010-10-22 15:00:00,21.68,21.73,21.67,21.71,32000.0,21.229,21.2779,21.2192,21.2583,32000.0
2010-10-22 15:30:00,21.7,21.72,21.63,21.66,113000.0,21.2486,21.2681,21.18,21.2094,113000.0
2010-10-25 09:30:00,21.8,21.99,21.7,21.85,129500.0,21.3465,21.5325,21.2486,21.3954,129500.0
2010-10-25 10:00:00,21.86,21.95,21.75,21.79,41300.0,21.4052,21.4934,21.2975,21.3367,41300.0
2010-10-25 10:30:00,21.79,21.79,21.6,21.68,68800.0,21.3367,21.3367,21.1506,21.229,68800.0
2010-10-25 11:00:00,21.68,21.71,21.61,21.7,39800.0,21.229,21.2583,21.1604,21.2486,39800.0
2010-10-25 11:30:00,21.71,21.73,21.66,21.69,27200.0,21.2583,21.2779,21.2094,21.2388,27200.0
2010-10-25 12:00:00,21.69,21.7,21.6,21.62,32600.0,21.2388,21.2486,21.1506,21.1702,32600.0
2010-10-25 12:30:00,21.62,21.68,21.58,21.62,20800.0,21.1702,21.229,21.1311,21.1702,20800.0
2010-10-25 13:00:00,21.63,21.7,21.63,21.67,25800.0,21.18,21.2486,21.18,21.2192,25800.0
2010-10-25 13:30:00,21.68,21.73,21.67,21.69,32900.0,21.229,21.2779,21.2192,21.2388,32900.0
2010-10-25 14:00:00,21.69,21.74,21.67,21.71,44400.0,21.2388,21.2877,21.2192,21.2583,44400.0
2010-10-25 14:30:00,21.72,21.8,21.69,21.77,184400.0,21.2681,21.3465,21.2388,21.3171,184400.0
2010-10-25 15:00:00,21.78,21.81,21.69,21.78,155600.0,21.3269,21.3563,21.2388,21.3269,155600.0
2010-10-25 15:30:00,21.79,21.81,21.69,21.76,190800.0,21.3367,21.3563,21.2388,21.3073,190800.0
2010-10-26 09:30:00,21.51,21.53,21.38,21.5,66700.0,21.0625,21.0821,20.9352,21.0527,66700.0
2010-10-26 10:00:00,21.5,21.54,21.42,21.47,68400.0,21.0527,21.0919,20.9744,21.0233,68400.0
2010-10-26 10:30:00,21.48,21.71,21.47,21.71,52500.0,21.0331,21.2583,21.0233,21.2583,52500.0
2010-10-26 11:00:00,21.71,21.74,21.63,21.68,182500.0,21.2583,21.2877,21.18,21.229,182500.0
2010-10-26 11:30:00,21.68,21.74,21.67,21.7,62000.0,21.229,21.2877,21.2192,21.2486,62000.0
2010-10-26 12:00:00,21.7,21.71,21.63,21.65,72900.0,21.2486,21.2583,21.18,21.1996,72900.0
2010-10-26 12:30:00,21.65,21.71,21.65,21.69,31600.0,21.1996,21.2583,21.1996,21.2388,31600.0
2010-10-26 13:00:00,21.7,21.72,21.63,21.63,75900.0,21.2486,21.2681,21.18,21.18,75900.0
2010-10-26 13:30:00,21.63,21.72,21.62,21.64,49800.0,21.18,21.2681,21.1702,21.1898,49800.0
2010-10-26 14:00:00,21.65,21.71,21.64,21.68,50300.0,21.1996,21.2583,21.1898,21.229,50300.0
2010-10-26 14:30:00,21.69,21.7,21.64,21.65,60800.0,21.2388,21.2486,21.1898,21.1996,60800.0
2010-10-26 15:00:00,21.65,21.67,21.62,21.64,62300.0,21.1996,21.2192,21.1702,21.1898,62300.0
2010-10-26 15:30:00,21.64,21.66,21.56,21.65,152900.0,21.1898,21.2094,21.1115,21.1996,152900.0
2010-10-27 09:30:00,21.45,21.45,21.27,21.39,54600.0,21.0038,21.0038,20.8275,20.945,54600.0
2010-10-27 10:00:00,21.4,21.44,21.19,21.24,53700.0,20.9548,20.994,20.7492,20.7981,53700.0
2010-10-27 10:30:00,21.23,21.29,21.15,21.15,36200.0,20.7883,20.8471,20.71,20.71,36200.0
2010-10-27 11:00:00,21.15,21.15,21.02,21.04,41000.0,20.71,20.71,20.5827,20.6023,41000.0
2010-10-27 11:30:00,21.04,21.26,21.03,21.26,28400.0,20.6023,20.8177,20.5925,20.8177,28400.0
2010-10-27 12:00:00,21.26,21.29,21.15,21.24,92200.0,20.8177,20.8471,20.71,20.7981,92200.0
2010-10-27 12:30:00,21.24,21.29,21.22,21.26,12400.0,20.7981,20.8471,20.7785,20.8177,12400.0
2010-10-27 13:00:00,21.26,21.27,21.13,21.17,37300.0,20.8177,20.8275,20.6904,20.7296,37300.0
2010-10-27 13:30:00,21.17,21.21,21.12,21.21,21900.0,20.7296,20.7688,20.6806,20.7688,21900.0
2010-10-27 14:00:00,21.22,21.29,21.21,21.25,32000.0,20.7785,20.8471,20.7688,20.8079,32000.0
2010-10-27 14:30:00,21.25,21.26,21.19,21.25,59500.0,20.8079,20.8177,20.7492,20.8079,59500.0
2010-10-27 15:00:00,21.25,21.3,21.21,21.25,167000.0,20.8079,20.8569,20.7688,20.8079,167000.0
2010-10-27 15:30:00,21.26,21.3,21.23,21.24,241400.0,20.8177,20.8569,20.7883,20.7981,241400.0
2010-10-28 09:30:00,21.39,21.48,21.34,21.34,77400.0,20.945,21.0331,20.896,20.896,77400.0
2010-10-28 10:00:00,21.34,21.4,21.15,21.16,36800.0,20.896,20.9548,20.71,20.7198,36800.0
2010-10-28 10:30:00,21.15,21.2,21.09,21.19,52800.0,20.71,20.759,20.6512,20.7492,52800.0
2010-10-28 11:00:00,21.19,21.31,21.18,21.3,50700.0,20.7492,20.8667,20.7394,20.8569,50700.0
2010-10-28 11:30:00,21.3,21.33,21.3,21.3,56000.0,20.8569,20.8863,20.8569,20.8569,56000.0
2010-10-28 12:00:00,21.3,21.31,21.27,21.28,28000.0,20.8569,20.8667,20.8275,20.8373,28000.0
2010-10-28 12:30:00,21.27,21.3,21.25,21.27,13000.0,20.8275,20.8569,20.8079,20.8275,13000.0
2010-10-28 13:00:00,21.26,21.36,21.24,21.25,31300.0,20.8177,20.9156,20.7981,20.8079,31300.0
2010-10-28 13:30:00,21.26,21.27,21.2,21.24,16800.0,20.8177,20.8275,20.759,20.7981,16800.0
2010-10-28 14:00:00,21.24,21.3,21.22,21.28,17600.0,20.7981,20.8569,20.7785,20.8373,17600.0
2010-10-28 14:30:00,21.27,21.34,21.26,21.33,61700.0,20.8275,20.896,20.8177,20.8863,61700.0
2010-10-28 15:00:00,21.33,21.37,21.29,21.33,44300.0,20.8863,20.9254,20.8471,20.8863,44300.0
2010-10-28 15:30:00,21.33,21.4,21.29,21.3,183200.0,20.8863,20.9548,20.8471,20.8569,183200.0
2010-10-29 09:30:00,21.22,21.39,21.09,21.2,32800.0,20.7785,20.945,20.6512,20.759,32800.0
2010-10-29 10:00:00,21.21,21.36,21.19,21.27,44500.0,20.7688,20.9156,20.7492,20.8275,44500.0
2010-10-29 10:30:00,21.3,21.35,21.27,21.34,28200.0,20.8569,20.9058,20.8275,20.896,28200.0
2010-10-29 11:00:00,21.34,21.34,21.26,21.29,24200.0,20.896,20.896,20.8177,20.8471,24200.0
2010-10-29 11:30:00,21.28,21.28,21.15,21.24,32800.0,20.8373,20.8373,20.71,20.7981,32800.0
2010-10-29 12:00:00,21.25,21.35,21.24,21.34,21400.0,20.8079,20.9058,20.7981,20.896,21400.0
2010-10-29 12:30:00,21.35,21.35,21.21,21.26,29800.0,20.9058,20.9058,20.7688,20.8177,29800.0
2010-10-29 13:00:00,21.26,21.27,21.17,21.18,28100.0,20.8177,20.8275,20.7296,20.7394,28100.0
2010-10-29 13:30:00,21.18,21.24,21.15,21.24,29200.0,20.7394,20.7981,20.71,20.7981,29200.0
2010-10-29 14:00:00,21.24,21.39,21.24,21.35,118000.0,20.7981,20.945,20.7981,20.9058,118000.0
2010-10-29 14:30:00,21.34,21.5,21.33,21.48,103400.0,20.896,21.0527,20.8863,21.0331,103400.0
2010-10-29 15:00:00,21.49,21.66,21.46,21.64,206200.0,21.0429,21.2094,21.0136,21.1898,206200.0
2010-10-29 15:30:00,21.64,21.75,21.6,21.64,156900.0,21.1898,21.2975,21.1506,21.1898,156900.0
2010-11-01 09:30:00,21.73,21.91,21.65,21.71,53200.0,21.2779,21.4542,21.1996,21.2583,53200.0
2010-11-01 10:00:00,21.72,21.92,21.6,21.62,366700.0,21.2681,21.464,21.1506,21.1702,366700.0
2010-11-01 10:30:00,21.62,21.72,21.54,21.55,64400.0,21.1702,21.2681,21.0919,21.1017,64400.0
2010-11-01 11:00:00,21.54,21.54,21.38,21.42,90100.0,21.0919,21.0919,20.9352,20.9744,90100.0
2010-11-01 11:30:00,21.42,21.52,21.27,21.51,59500.0,20.9744,21.0723,20.8275,21.0625,59500.0
2010-11-01 12:00:00,21.52,21.52,21.3,21.38,223100.0,21.0723,21.0723,20.8569,20.9352,223100.0
2010-11-01 12:30:00,21.38,21.39,20.86,20.93,276400.0,20.9352,20.945,20.426,20.4946,276400.0
2010-11-01 13:00:00,20.93,21.1,20.88,20.97,181500.0,20.4946,20.661,20.4456,20.5337,181500.0
2010-11-01 13:30:00,20.97,21.09,20.93,21.03,98400.0,20.5337,20.6512,20.4946,20.5925,98400.0
2010-11-01 14:00:00,21.04,21.18,21.03,21.12,337800.0,20.6023,20.7394,20.5925,20.6806,337800.0
2010-11-01 14:30:00,21.11,21.11,20.8,20.82,236500.0,20.6708,20.6708,20.3673,20.3869,236500.0
2010-11-01 15:00:00,20.82,20.86,20.55,20.58,522100.0,20.3869,20.426,20.1225,20.1519,522100.0
2010-11-01 15:30:00,20.58,21.14,20.51,21.1,896500.0,20.1519,20.7002,20.0833,20.661,896500.0
2010-11-02 09:30:00,20.71,21.16,19.9,19.93,1177300.0,20.2792,20.7198,19.486,19.5154,1177300.0
2010-11-02 10:00:00,19.92,20.15,19.2,19.21,802800.0,19.5056,19.7308,18.8006,18.8104,802800.0
2010-11-02 10:30:00,19.2,19.65,18.71,19.65,934400.0,18.8006,19.2412,18.3208,19.2412,934400.0
2010-11-02 11:00:00,19.63,19.72,19.46,19.55,391100.0,19.2216,19.3097,19.0552,19.1433,391100.0
2010-11-02 11:30:00,19.55,19.64,19.5,19.54,263000.0,19.1433,19.2314,19.0943,19.1335,263000.0
2010-11-02 12:00:00,19.54,19.56,19.2,19.22,258900.0,19.1335,19.1531,18.8006,18.8202,258900.0
2010-11-02 12:30:00,19.21,19.46,19.21,19.44,155300.0,18.8104,19.0552,18.8104,19.0356,155300.0
2010-11-02 13:00:00,19.45,19.56,19.34,19.52,175600.0,19.0454,19.1531,18.9377,19.1139,175600.0
2010-11-02 13:30:00,19.51,19.55,19.41,19.51,100400.0,19.1041,19.1433,19.0062,19.1041,100400.0
2010-11-02 14:00:00,19.5,19.51,19.35,19.35,119900.0,19.0943,19.1041,18.9474,18.9474,119900.0
2010-11-02 14:30:00,19.35,19.36,19.11,19.15,249400.0,18.9474,18.9572,18.7124,18.7516,249400.0
2010-11-02 15:00:00,19.14,19.37,19.1,19.23,278700.0,18.7418,18.967,18.7026,18.8299,278700.0
2010-11-02 15:30:00,19.23,19.3,19.07,19.13,591200.0,18.8299,18.8985,18.6733,18.732,591200.0
2010-11-03 09:30:00,19.09,19.09,18.81,19.03,235300.0,18.6929,18.6929,18.4187,18.6341,235300.0
2010-11-03 10:00:00,19.04,19.11,18.91,18.99,110500.0,18.6439,18.7124,18.5166,18.5949,110500.0
2010-11-03 10:30:00,18.98,19.11,18.98,19.0,121000.0,18.5851,18.7124,18.5851,18.6047,121000.0
2010-11-03 11:00:00,19.0,19.05,18.9,18.97,154500.0,18.6047,18.6537,18.5068,18.5754,154500.0
2010-11-03 11:30:00,18.96,18.96,18.8,18.91,120800.0,18.5656,18.5656,18.4089,18.5166,120800.0
2010-11-03 12:00:00,18.9,18.97,18.87,18.95,255300.0,18.5068,18.5754,18.4774,18.5558,255300.0
2010-11-03 12:30:00,18.95,19.0,18.9,18.91,107700.0,18.5558,18.6047,18.5068,18.5166,107700.0
2010-11-03 13:00:00,18.91,19.02,18.91,18.92,111100.0,18.5166,18.6243,18.5166,18.5264,111100.0
2010-11-03 13:30:00,18.91,18.97,18.89,18.91,60700.0,18.5166,18.5754,18.497,18.5166,60700.0
2010-11-03 14:00:00,18.9,19.11,18.86,18.91,256100.0,18.5068,18.7124,18.4676,18.5166,256100.0
2010-11-03 14:30:00,18.91,19.05,18.83,19.0,299500.0,18.5166,18.6537,18.4383,18.6047,299500.0
2010-11-03 15:00:00,19.0,19.11,18.95,19.05,458300.0,18.6047,18.7124,18.5558,18.6537,458300.0
2010-11-03 15:30:00,19.04,19.07,18.94,19.05,316700.0,18.6439,18.6733,18.546,18.6537,316700.0
2010-11-04 09:30:00,19.27,19.3,18.7,18.7,402700.0,18.8691,18.8985,18.311,18.311,402700.0
2010-11-04 10:00:00,18.72,18.73,18.37,18.55,462300.0,18.3306,18.3403,17.9878,18.1641,462300.0
2010-11-04 10:30:00,18.54,18.84,18.37,18.79,437300.0,18.1543,18.4481,17.9878,18.3991,437300.0
2010-11-04 11:00:00,18.79,18.89,18.68,18.77,455800.0,18.3991,18.497,18.2914,18.3795,455800.0
2010-11-04 11:30:00,18.77,18.79,18.69,18.77,210800.0,18.3795,18.3991,18.3012,18.3795,210800.0
2010-11-04 12:00:00,18.77,18.8,18.69,18.8,125000.0,18.3795,18.4089,18.3012,18.4089,125000.0
2010-11-04 12:30:00,18.8,18.94,18.8,18.88,162400.0,18.4089,18.546,18.4089,18.4872,162400.0
2010-11-04 13:00:00,18.88,18.88,18.77,18.81,84900.0,18.4872,18.4872,18.3795,18.4187,84900.0
2010-11-04 13:30:00,18.82,18.82,18.76,18.81,171600.0,18.4285,18.4285,18.3697,18.4187,171600.0
2010-11-04 14:00:00,18.81,18.82,18.68,18.75,142300.0,18.4187,18.4285,18.2914,18.3599,142300.0
2010-11-04 14:30:00,18.75,18.92,18.75,18.9,168000.0,18.3599,18.5264,18.3599,18.5068,168000.0
2010-11-04 15:00:00,18.91,18.99,18.85,18.9,204800.0,18.5166,18.5949,18.4578,18.5068,204800.0
2010-11-04 15:30:00,18.9,18.94,18.86,18.92,302800.0,18.5068,18.546,18.4676,18.5264,302800.0
2010-11-05 09:30:00,18.84,18.89,18.6,18.75,103600.0,18.4481,18.497,18.213,18.3599,103600.0
2010-11-05 10:00:00,18.77,18.93,18.77,18.92,69400.0,18.3795,18.5362,18.3795,18.5264,69400.0
2010-11-05 10:30:00,18.94,19.09,18.93,19.0,125600.0,18.546,18.6929,18.5362,18.6047,125600.0
2010-11-05 11:00:00,19.0,19.06,18.97,19.0,222200.0,18.6047,18.6635,18.5754,18.6047,222200.0
2010-11-05 11:30:00,19.0,19.05,18.99,19.0,133100.0,18.6047,18.6537,18.5949,18.6047,133100.0
2010-11-05 12:00:00,19.0,19.04,19.0,19.02,69100.0,18.6047,18.6439,18.6047,18.6243,69100.0
2010-11-05 12:30:00,19.02,19.09,19.0,19.07,123500.0,18.6243,18.6929,18.6047,18.6733,123500.0
2010-11-05 13:00:00,19.07,19.25,19.06,19.17,143600.0,18.6733,18.8495,18.6635,18.7712,143600.0
2010-11-05 13:30:00,19.17,19.27,19.16,19.26,113500.0,18.7712,18.8691,18.7614,18.8593,113500.0
2010-11-05 14:00:00,19.25,19.27,19.18,19.2,108700.0,18.8495,18.8691,18.781,18.8006,108700.0
2010-11-05 14:30:00,19.2,19.23,19.19,19.19,94400.0,18.8006,18.8299,18.7908,18.7908,94400.0
2010-11-05 15:00:00,19.19,19.26,19.18,19.26,117300.0,18.7908,18.8593,18.781,18.8593,117300.0
2010-11-05 15:30:00,19.25,19.29,19.22,19.25,258500.0,18.8495,18.8887,18.8202,18.8495,258500.0
2010-11-08 09:30:00,19.11,19.35,18.97,19.0,172800.0,18.7124,18.9474,18.5754,18.6047,172800.0
2010-11-08 10:00:00,19.02,19.19,19.01,19.14,66700.0,18.6243,18.7908,18.6145,18.7418,66700.0
2010-11-08 10:30:00,19.14,19.16,19.06,19.08,77800.0,18.7418,18.7614,18.6635,18.6831,77800.0
2010-11-08 11:00:00,19.09,19.09,19.0,19.03,145100.0,18.6929,18.6929,18.6047,18.6341,145100.0
2010-11-08 11:30:00,19.03,19.1,18.99,19.09,399200.0,18.6341,18.7026,18.5949,18.6929,399200.0
2010-11-08 12:00:00,19.08,19.09,19.01,19.04,75000.0,18.6831,18.6929,18.6145,18.6439,75000.0
2010-11-08 12:30:00,19.05,19.07,19.0,19.02,103900.0,18.6537,18.6733,18.6047,18.6243,103900.0
2010-11-08 13:00:00,19.03,19.04,19.01,19.02,42700.0,18.6341,18.6439,18.6145,18.6243,42700.0
2010-11-08 13:30:00,19.02,19.02,18.99,19.0,114700.0,18.6243,18.6243,18.5949,18.6047,114700.0
2010-11-08 14:00:00,19.0,19.03,19.0,19.02,99400.0,18.6047,18.6341,18.6047,18.6243,99400.0
2010-11-08 14:30:00,19.01,19.03,19.0,19.02,58600.0,18.6145,18.6341,18.6047,18.6243,58600.0
2010-11-08 15:00:00,19.01,19.05,18.98,19.05,118600.0,18.6145,18.6537,18.5851,18.6537,118600.0
2010-11-08 15:30:00,19.05,19.06,19.0,19.03,140200.0,18.6537,18.6635,18.6047,18.6341,140200.0
2010-11-09 09:30:00,19.05,19.05,18.92,19.0,85500.0,18.6537,18.6537,18.5264,18.6047,85500.0
2010-11-09 10:00:00,19.01,19.15,19.0,19.05,57200.0,18.6145,18.7516,18.6047,18.6537,57200.0
2010-11-09 10:30:00,19.06,19.07,19.0,19.02,41900.0,18.6635,18.6733,18.6047,18.6243,41900.0
2010-11-09 11:00:00,19.02,19.09,19.02,19.08,99600.0,18.6243,18.6929,18.6243,18.6831,99600.0
2010-11-09 11:30:00,19.08,19.08,18.99,19.0,60100.0,18.6831,18.6831,18.5949,18.6047,60100.0
2010-11-09 12:00:00,19.0,19.03,18.99,19.03,49300.0,18.6047,18.6341,18.5949,18.6341,49300.0
2010-11-09 12:30:00,19.04,19.06,19.0,19.04,33200.0,18.6439,18.6635,18.6047,18.6439,33200.0
2010-11-09 13:00:00,19.04,19.11,19.03,19.09,113000.0,18.6439,18.7124,18.6341,18.6929,113000.0
2010-11-09 13:30:00,19.08,19.09,19.0,19.06,61700.0,18.6831,18.6929,18.6047,18.6635,61700.0
2010-11-09 14:00:00,19.06,19.09,19.02,19.08,49600.0,18.6635,18.6929,18.6243,18.6831,49600.0
2010-11-09 14:30:00,19.08,19.09,19.0,19.0,34900.0,18.6831,18.6929,18.6047,18.6047,34900.0
2010-11-09 15:00:00,19.0,19.02,18.99,19.0,81000.0,18.6047,18.6243,18.5949,18.6047,81000.0
2010-11-09 15:30:00,18.99,19.0,18.87,18.96,118700.0,18.5949,18.6047,18.4774,18.5656,118700.0
2010-11-10 09:30:00,18.8,18.86,18.5,18.54,149600.0,18.4089,18.4676,18.1151,18.1543,149600.0
2010-11-10 10:00:00,18.54,18.56,18.5,18.5,75800.0,18.1543,18.1739,18.1151,18.1151,75800.0
2010-11-10 10:30:00,18.5,18.63,18.46,18.61,89000.0,18.1151,18.2424,18.076,18.2228,89000.0
2010-11-10 11:00:00,18.61,18.67,18.57,18.6,94400.0,18.2228,18.2816,18.1837,18.213,94400.0
2010-11-10 11:30:00,18.6,18.82,18.59,18.8,91200.0,18.213,18.4285,18.2033,18.4089,91200.0
2010-11-10 12:00:00,18.79,18.8,18.65,18.69,30900.0,18.3991,18.4089,18.262,18.3012,30900.0
2010-11-10 12:30:00,18.69,18.71,18.64,18.64,39900.0,18.3012,18.3208,18.2522,18.2522,39900.0
2010-11-10 13:00:00,18.63,18.72,18.55,18.67,80400.0,18.2424,18.3306,18.1641,18.2816,80400.0
2010-11-10 13:30:00,18.66,18.7,18.63,18.7,43500.0,18.2718,18.311,18.2424,18.311,43500.0
2010-11-10 14:00:00,18.7,18.8,18.69,18.8,60800.0,18.311,18.4089,18.3012,18.4089,60800.0
2010-11-10 14:30:00,18.79,18.81,18.76,18.79,144600.0,18.3991,18.4187,18.3697,18.3991,144600.0
2010-11-10 15:00:00,18.8,18.84,18.79,18.84,102000.0,18.4089,18.4481,18.3991,18.4481,102000.0
2010-11-10 15:30:00,18.83,18.88,18.82,18.87,387600.0,18.4383,18.4872,18.4285,18.4774,387600.0
2010-11-11 09:30:00,18.66,18.73,18.38,18.6,167200.0,18.2718,18.3403,17.9976,18.213,167200.0
2010-11-11 10:00:00,18.6,18.63,18.5,18.62,133500.0,18.213,18.2424,18.1151,18.2326,133500.0
2010-11-11 10:30:00,18.61,18.7,18.51,18.7,80200.0,18.2228,18.311,18.1249,18.311,80200.0
2010-11-11 11:00:00,18.7,18.71,18.58,18.58,53300.0,18.311,18.3208,18.1935,18.1935,53300.0
2010-11-11 11:30:00,18.58,18.65,18.58,18.63,44400.0,18.1935,18.262,18.1935,18.2424,44400.0
2010-11-11 12:00:00,18.63,18.67,18.62,18.62,28300.0,18.2424,18.2816,18.2326,18.2326,28300.0
2010-11-11 12:30:00,18.63,18.66,18.61,18.66,29400.0,18.2424,18.2718,18.2228,18.2718,29400.0
2010-11-11 13:00:00,18.66,18.7,18.64,18.68,36700.0,18.2718,18.311,18.2522,18.2914,36700.0
2010-11-11 13:30:00,18.67,18.7,18.64,18.65,35100.0,18.2816,18.311,18.2522,18.262,35100.0
2010-11-11 14:00:00,18.65,18.75,18.65,18.75,54800.0,18.262,18.3599,18.262,18.3599,54800.0
2010-11-11 14:30:00,18.75,18.87,18.74,18.76,178100.0,18.3599,18.4774,18.3501,18.3697,178100.0
2010-11-11 15:00:00,18.76,18.77,18.69,18.73,177100.0,18.3697,18.3795,18.3012,18.3403,177100.0
2010-11-11 15:30:00,18.72,18.83,18.67,18.83,266400.0,18.3306,18.4383,18.2816,18.4383,266400.0
2010-11-12 09:30:00,18.62,18.62,18.47,18.55,83700.0,18.2326,18.2326,18.0858,18.1641,83700.0
2010-11-12 10:00:00,18.56,18.57,18.25,18.25,244500.0,18.1739,18.1837,17.8703,17.8703,244500.0
2010-11-12 10:30:00,18.24,18.31,18.11,18.15,165400.0,17.8605,17.9291,17.7332,17.7724,165400.0
2010-11-12 11:00:00,18.14,18.24,17.95,18.24,231600.0,17.7626,17.8605,17.5766,17.8605,231600.0
2010-11-12 11:30:00,18.24,18.27,18.01,18.06,348200.0,17.8605,17.8899,17.6353,17.6843,348200.0
2010-11-12 12:00:00,18.07,18.09,17.93,17.95,107200.0,17.6941,17.7137,17.557,17.5766,107200.0
2010-11-12 12:30:00,17.95,18.05,17.94,18.03,237300.0,17.5766,17.6745,17.5668,17.6549,237300.0
2010-11-12 13:00:00,18.05,18.1,17.95,18.01,115800.0,17.6745,17.7235,17.5766,17.6353,115800.0
2010-11-12 13:30:00,18.01,18.02,17.95,18.02,86300.0,17.6353,17.6451,17.5766,17.6451,86300.0
2010-11-12 14:00:00,18.02,18.03,17.98,18.0,108100.0,17.6451,17.6549,17.6059,17.6255,108100.0
2010-11-12 14:30:00,18.01,18.04,17.97,18.0,150500.0,17.6353,17.6647,17.5962,17.6255,150500.0
2010-11-12 15:00:00,18.0,18.11,17.99,18.08,328000.0,17.6255,17.7332,17.6157,17.7039,328000.0
2010-11-12 15:30:00,18.08,18.13,18.05,18.1,419000.0,17.7039,17.7528,17.6745,17.7235,419000.0
2010-11-15 09:30:00,18.25,18.59,18.25,18.45,236500.0,17.8703,18.2033,17.8703,18.0662,236500.0
2010-11-15 10:00:00,18.44,18.52,18.42,18.48,185100.0,18.0564,18.1347,18.0368,18.0955,185100.0
2010-11-15 10:30:00,18.46,18.67,18.45,18.51,365200.0,18.076,18.2816,18.0662,18.1249,365200.0
2010-11-15 11:00:00,18.5,18.55,18.45,18.52,175100.0,18.1151,18.1641,18.0662,18.1347,175100.0
2010-11-15 11:30:00,18.52,18.64,18.51,18.61,58800.0,18.1347,18.2522,18.1249,18.2228,58800.0
2010-11-15 12:00:00,18.61,18.63,18.53,18.61,107000.0,18.2228,18.2424,18.1445,18.2228,107000.0
2010-11-15 12:30:00,18.61,18.69,18.58,18.68,76500.0,18.2228,18.3012,18.1935,18.2914,76500.0
2010-11-15 13:00:00,18.68,18.69,18.63,18.63,53400.0,18.2914,18.3012,18.2424,18.2424,53400.0
2010-11-15 13:30:00,18.63,18.69,18.62,18.63,48500.0,18.2424,18.3012,18.2326,18.2424,48500.0
2010-11-15 14:00:00,18.63,18.7,18.61,18.64,245100.0,18.2424,18.311,18.2228,18.2522,245100.0
2010-11-15 14:30:00,18.64,18.74,18.63,18.64,189400.0,18.2522,18.3501,18.2424,18.2522,189400.0
2010-11-15 15:00:00,18.63,18.63,18.5,18.56,264000.0,18.2424,18.2424,18.1151,18.1739,264000.0
2010-11-15 15:30:00,18.55,18.61,18.49,18.5,348600.0,18.1641,18.2228,18.1053,18.1151,348600.0
2010-11-16 09:30:00,18.39,18.61,18.38,18.52,93200.0,18.0074,18.2228,17.9976,18.1347,93200.0
2010-11-16 10:00:00,18.52,18.55,18.31,18.45,212000.0,18.1347,18.1641,17.9291,18.0662,212000.0
2010-11-16 10:30:00,18.45,18.46,18.36,18.46,104000.0,18.0662,18.076,17.978,18.076,104000.0
2010-11-16 11:00:00,18.46,18.47,18.33,18.36,94600.0,18.076,18.0858,17.9487,17.978,94600.0
2010-11-16 11:30:00,18.36,18.39,18.11,18.14,81100.0,17.978,18.0074,17.7332,17.7626,81100.0
2010-11-16 12:00:00,18.15,18.21,18.11,18.2,130400.0,17.7724,17.8312,17.7332,17.8214,130400.0
2010-11-16 12:30:00,18.2,18.27,18.16,18.27,78800.0,17.8214,17.8899,17.7822,17.8899,78800.0
2010-11-16 13:00:00,18.28,18.29,18.17,18.29,101600.0,17.8997,17.9095,17.792,17.9095,101600.0
2010-11-16 13:30:00,18.29,18.37,18.25,18.33,64400.0,17.9095,17.9878,17.8703,17.9487,64400.0
2010-11-16 14:00:00,18.33,18.38,18.18,18.21,132500.0,17.9487,17.9976,17.8018,17.8312,132500.0
2010-11-16 14:30:00,18.21,18.21,18.12,18.19,142600.0,17.8312,17.8312,17.743,17.8116,142600.0
2010-11-16 15:00:00,18.18,18.2,18.06,18.14,131900.0,17.8018,17.8214,17.6843,17.7626,131900.0
2010-11-16 15:30:00,18.14,18.23,18.13,18.21,197800.0,17.7626,17.8507,17.7528,17.8312,197800.0
2010-11-17 09:30:00,18.28,18.34,18.09,18.24,56200.0,17.8997,17.9585,17.7137,17.8605,56200.0
2010-11-17 10:00:00,18.21,18.25,18.16,18.19,42500.0,17.8312,17.8703,17.7822,17.8116,42500.0
2010-11-17 10:30:00,18.2,18.27,18.09,18.11,151100.0,17.8214,17.8899,17.7137,17.7332,151100.0
2010-11-17 11:00:00,18.1,18.19,18.05,18.17,51400.0,17.7235,17.8116,17.6745,17.792,51400.0
2010-11-17 11:30:00,18.16,18.22,18.12,18.17,57700.0,17.7822,17.841,17.743,17.792,57700.0
2010-11-17 12:00:00,18.17,18.22,18.12,18.19,68700.0,17.792,17.841,17.743,17.8116,68700.0
2010-11-17 12:30:00,18.19,18.22,18.16,18.19,31800.0,17.8116,17.841,17.7822,17.8116,31800.0
2010-11-17 13:00:00,18.19,18.23,18.18,18.2,26200.0,17.8116,17.8507,17.8018,17.8214,26200.0
2010-11-17 13:30:00,18.2,18.22,18.19,18.22,52000.0,17.8214,17.841,17.8116,17.841,52000.0
2010-11-17 14:00:00,18.22,18.23,18.2,18.22,39500.0,17.841,17.8507,17.8214,17.841,39500.0
2010-11-17 14:30:00,18.22,18.35,18.21,18.34,121200.0,17.841,17.9683,17.8312,17.9585,121200.0
2010-11-17 15:00:00,18.34,18.35,18.29,18.3,112300.0,17.9585,17.9683,17.9095,17.9193,112300.0
2010-11-17 15:30:00,18.31,18.32,18.22,18.25,312600.0,17.9291,17.9389,17.841,17.8703,312600.0
2010-11-18 09:30:00,18.41,18.67,18.32,18.4,57000.0,18.027,18.2816,17.9389,18.0172,57000.0
2010-11-18 10:00:00,18.4,18.54,18.4,18.51,87700.0,18.0172,18.1543,18.0172,18.1249,87700.0
2010-11-18 10:30:00,18.51,18.53,18.49,18.53,69600.0,18.1249,18.1445,18.1053,18.1445,69600.0
2010-11-18 11:00:00,18.52,18.53,18.49,18.5,98800.0,18.1347,18.1445,18.1053,18.1151,98800.0
2010-11-18 11:30:00,18.5,18.53,18.49,18.5,89600.0,18.1151,18.1445,18.1053,18.1151,89600.0
2010-11-18 12:00:00,18.5,18.5,18.48,18.5,128000.0,18.1151,18.1151,18.0955,18.1151,128000.0
2010-11-18 12:30:00,18.5,18.52,18.47,18.47,110900.0,18.1151,18.1347,18.0858,18.0858,110900.0
2010-11-18 13:00:00,18.47,18.51,18.46,18.5,37700.0,18.0858,18.1249,18.076,18.1151,37700.0
2010-11-18 13:30:00,18.5,18.52,18.49,18.5,81500.0,18.1151,18.1347,18.1053,18.1151,81500.0
2010-11-18 14:00:00,18.51,18.52,18.48,18.5,49400.0,18.1249,18.1347,18.0955,18.1151,49400.0
2010-11-18 14:30:00,18.49,18.57,18.49,18.56,71900.0,18.1053,18.1837,18.1053,18.1739,71900.0
2010-11-18 15:00:00,18.56,18.59,18.53,18.58,80200.0,18.1739,18.2033,18.1445,18.1935,80200.0
2010-11-18 15:30:00,18.59,18.62,18.55,18.61,157100.0,18.2033,18.2326,18.1641,18.2228,157100.0
2010-11-19 09:30:00,18.48,18.94,18.48,18.64,131300.0,18.0955,18.546,18.0955,18.2522,131300.0
2010-11-19 10:00:00,18.64,18.7,18.52,18.65,159000.0,18.2522,18.311,18.1347,18.262,159000.0
2010-11-19 10:30:00,18.64,18.76,18.62,18.69,49600.0,18.2522,18.3697,18.2326,18.3012,49600.0
2010-11-19 11:00:00,18.68,18.72,18.65,18.69,50200.0,18.2914,18.3306,18.262,18.3012,50200.0
2010-11-19 11:30:00,18.7,18.74,18.66,18.68,92200.0,18.311,18.3501,18.2718,18.2914,92200.0
2010-11-19 12:00:00,18.67,18.67,18.63,18.66,32400.0,18.2816,18.2816,18.2424,18.2718,32400.0
2010-11-19 12:30:00,18.66,18.67,18.6,18.67,24100.0,18.2718,18.2816,18.213,18.2816,24100.0
2010-11-19 13:00:00,18.67,18.71,18.67,18.68,65300.0,18.2816,18.3208,18.2816,18.2914,65300.0
2010-11-19 13:30:00,18.68,18.7,18.65,18.7,28300.0,18.2914,18.311,18.262,18.311,28300.0
2010-11-19 14:00:00,18.69,18.71,18.65,18.69,26700.0,18.3012,18.3208,18.262,18.3012,26700.0
2010-11-19 14:30:00,18.69,18.8,18.69,18.75,53100.0,18.3012,18.4089,18.3012,18.3599,53100.0
2010-11-19 15:00:00,18.75,18.77,18.7,18.7,102500.0,18.3599,18.3795,18.311,18.311,102500.0
2010-11-19 15:30:00,18.71,18.82,18.7,18.78,195400.0,18.3208,18.4285,18.311,18.3893,195400.0
2010-11-22 09:30:00,18.74,19.02,18.56,19.01,71200.0,18.3501,18.6243,18.1739,18.6145,71200.0
2010-11-22 10:00:00,19.01,19.06,18.9,18.92,129900.0,18.6145,18.6635,18.5068,18.5264,129900.0
2010-11-22 10:30:00,18.9,18.91,18.79,18.83,128200.0,18.5068,18.5166,18.3991,18.4383,128200.0
2010-11-22 11:00:00,18.81,18.83,18.71,18.72,130300.0,18.4187,18.4383,18.3208,18.3306,130300.0
2010-11-22 11:30:00,18.73,18.76,18.65,18.66,32800.0,18.3403,18.3697,18.262,18.2718,32800.0
2010-11-22 12:00:00,18.67,18.7,18.62,18.68,69300.0,18.2816,18.311,18.2326,18.2914,69300.0
2010-11-22 12:30:00,18.68,18.73,18.6,18.61,95900.0,18.2914,18.3403,18.213,18.2228,95900.0
2010-11-22 13:00:00,18.62,18.66,18.55,18.6,88400.0,18.2326,18.2718,18.1641,18.213,88400.0
2010-11-22 13:30:00,18.6,18.64,18.58,18.61,37300.0,18.213,18.2522,18.1935,18.2228,37300.0
2010-11-22 14:00:00,18.61,18.72,18.61,18.67,52400.0,18.2228,18.3306,18.2228,18.2816,52400.0
2010-11-22 14:30:00,18.67,18.71,18.64,18.66,46100.0,18.2816,18.3208,18.2522,18.2718,46100.0
2010-11-22 15:00:00,18.67,18.69,18.61,18.64,58500.0,18.2816,18.3012,18.2228,18.2522,58500.0
2010-11-22 15:30:00,18.64,18.72,18.62,18.72,103600.0,18.2522,18.3306,18.2326,18.3306,103600.0
2010-11-23 09:30:00,18.55,18.84,18.44,18.75,194500.0,18.1641,18.4481,18.0564,18.3599,194500.0
2010-11-23 10:00:00,18.74,18.81,18.69,18.8,102900.0,18.3501,18.4187,18.3012,18.4089,102900.0
2010-11-23 10:30:00,18.8,18.93,18.77,18.93,92900.0,18.4089,18.5362,18.3795,18.5362,92900.0
2010-11-23 11:00:00,18.92,18.92,18.63,18.63,76500.0,18.5264,18.5264,18.2424,18.2424,76500.0
2010-11-23 11:30:00,18.64,18.83,18.59,18.75,133200.0,18.2522,18.4383,18.2033,18.3599,133200.0
2010-11-23 12:00:00,18.75,18.8,18.69,18.7,86200.0,18.3599,18.4089,18.3012,18.311,86200.0
2010-11-23 12:30:00,18.71,18.79,18.69,18.76,111300.0,18.3208,18.3991,18.3012,18.3697,111300.0
2010-11-23 13:00:00,18.76,18.8,18.67,18.8,85700.0,18.3697,18.4089,18.2816,18.4089,85700.0
2010-11-23 13:30:00,18.8,18.82,18.66,18.68,64500.0,18.4089,18.4285,18.2718,18.2914,64500.0
2010-11-23 14:00:00,18.69,18.77,18.66,18.75,201700.0,18.3012,18.3795,18.2718,18.3599,201700.0
2010-11-23 14:30:00,18.74,18.83,18.62,18.76,209900.0,18.3501,18.4383,18.2326,18.3697,209900.0
2010-11-23 15:00:00,18.76,18.83,18.7,18.83,204500.0,18.3697,18.4383,18.311,18.4383,204500.0
2010-11-23 15:30:00,18.83,18.94,18.83,18.93,345900.0,18.4383,18.546,18.4383,18.5362,345900.0
2010-11-24 09:30:00,19.1,19.32,19.06,19.27,164300.0,18.7026,18.9181,18.6635,18.8691,164300.0
2010-11-24 10:00:00,19.27,19.31,19.2,19.3,106100.0,18.8691,18.9083,18.8006,18.8985,106100.0
2010-11-24 10:30:00,19.31,19.31,19.18,19.2,80100.0,18.9083,18.9083,18.781,18.8006,80100.0
2010-11-24 11:00:00,19.19,19.34,19.18,19.31,164900.0,18.7908,18.9377,18.781,18.9083,164900.0
2010-11-24 11:30:00,19.32,19.36,19.27,19.31,40500.0,18.9181,18.9572,18.8691,18.9083,40500.0
2010-11-24 12:00:00,19.31,19.34,19.28,19.34,99500.0,18.9083,18.9377,18.8789,18.9377,99500.0
2010-11-24 12:30:00,19.33,19.36,19.3,19.35,23000.0,18.9279,18.9572,18.8985,18.9474,23000.0
2010-11-24 13:00:00,19.34,19.41,19.32,19.36,43300.0,18.9377,19.0062,18.9181,18.9572,43300.0
2010-11-24 13:30:00,19.36,19.41,19.36,19.41,96200.0,18.9572,19.0062,18.9572,19.0062,96200.0
2010-11-24 14:00:00,19.41,19.41,19.36,19.37,52400.0,19.0062,19.0062,18.9572,18.967,52400.0
2010-11-24 14:30:00,19.37,19.43,19.37,19.41,89600.0,18.967,19.0258,18.967,19.0062,89600.0
2010-11-24 15:00:00,19.41,19.43,19.39,19.42,95500.0,19.0062,19.0258,18.9866,19.016,95500.0
2010-11-24 15:30:00,19.41,19.48,19.36,19.47,270700.0,19.0062,19.0747,18.9572,19.0649,270700.0
2010-11-26 09:30:00,19.34,19.46,19.18,19.43,49900.0,18.9377,19.0552,18.781,19.0258,49900.0
2010-11-26 10:00:00,19.43,19.56,19.42,19.53,152500.0,19.0258,19.1531,19.016,19.1237,152500.0
2010-11-26 10:30:00,19.53,19.63,19.51,19.54,84600.0,19.1237,19.2216,19.1041,19.1335,84600.0
2010-11-26 11:00:00,19.54,19.56,19.47,19.49,40800.0,19.1335,19.1531,19.0649,19.0845,40800.0
2010-11-26 11:30:00,19.49,19.52,19.48,19.51,88000.0,19.0845,19.1139,19.0747,19.1041,88000.0
2010-11-26 12:00:00,19.51,19.53,19.49,19.52,81900.0,19.1041,19.1237,19.0845,19.1139,81900.0
2010-11-26 12:30:00,19.53,19.55,19.45,19.46,89400.0,19.1237,19.1433,19.0454,19.0552,89400.0
2010-11-29 09:30:00,19.36,19.58,19.3,19.34,128200.0,18.9572,19.1727,18.8985,18.9377,128200.0
2010-11-29 10:00:00,19.34,19.4,19.28,19.35,104100.0,18.9377,18.9964,18.8789,18.9474,104100.0
2010-11-29 10:30:00,19.34,19.42,19.31,19.31,90900.0,18.9377,19.016,18.9083,18.9083,90900.0
2010-11-29 11:00:00,19.32,19.43,19.3,19.39,63000.0,18.9181,19.0258,18.8985,18.9866,63000.0
2010-11-29 11:30:00,19.4,19.41,19.32,19.37,81100.0,18.9964,19.0062,18.9181,18.967,81100.0
2010-11-29 12:00:00,19.38,19.4,19.31,19.32,47400.0,18.9768,18.9964,18.9083,18.9181,47400.0
2010-11-29 12:30:00,19.32,19.34,19.3,19.33,66600.0,18.9181,18.9377,18.8985,18.9279,66600.0
2010-11-29 13:00:00,19.32,19.33,19.29,19.32,62900.0,18.9181,18.9279,18.8887,18.9181,62900.0
2010-11-29 13:30:00,19.32,19.36,19.3,19.33,38300.0,18.9181,18.9572,18.8985,18.9279,38300.0
2010-11-29 14:00:00,19.33,19.36,19.3,19.36,36500.0,18.9279,18.9572,18.8985,18.9572,36500.0
2010-11-29 14:30:00,19.36,19.49,19.36,19.48,59400.0,18.9572,19.0845,18.9572,19.0747,59400.0
2010-11-29 15:00:00,19.49,19.55,19.47,19.52,87300.0,19.0845,19.1433,19.0649,19.1139,87300.0
2010-11-29 15:30:00,19.52,19.52,19.41,19.44,280300.0,19.1139,19.1139,19.0062,19.0356,280300.0
2010-11-30 09:30:00,19.16,19.39,19.13,19.35,40800.0,18.7614,18.9866,18.732,18.9474,40800.0
2010-11-30 10:00:00,19.37,19.47,19.22,19.45,30300.0,18.967,19.0649,18.8202,19.0454,30300.0
2010-11-30 10:30:00,19.44,19.44,19.26,19.32,73700.0,19.0356,19.0356,18.8593,18.9181,73700.0
2010-11-30 11:00:00,19.31,19.36,19.29,19.33,29700.0,18.9083,18.9572,18.8887,18.9279,29700.0
2010-11-30 11:30:00,19.34,19.35,19.27,19.32,55900.0,18.9377,18.9474,18.8691,18.9181,55900.0
2010-11-30 12:00:00,19.31,19.32,19.24,19.27,41400.0,18.9083,18.9181,18.8397,18.8691,41400.0
2010-11-30 12:30:00,19.27,19.32,19.22,19.32,35500.0,18.8691,18.9181,18.8202,18.9181,35500.0
2010-11-30 13:00:00,19.3,19.35,19.3,19.34,60300.0,18.8985,18.9474,18.8985,18.9377,60300.0
2010-11-30 13:30:00,19.35,19.39,19.33,19.35,90500.0,18.9474,18.9866,18.9279,18.9474,90500.0
2010-11-30 14:00:00,19.36,19.37,19.32,19.35,56400.0,18.9572,18.967,18.9181,18.9474,56400.0
2010-11-30 14:30:00,19.35,19.42,19.34,19.4,86700.0,18.9474,19.016,18.9377,18.9964,86700.0
2010-11-30 15:00:00,19.39,19.47,19.38,19.43,75700.0,18.9866,19.0649,18.9768,19.0258,75700.0
2010-11-30 15:30:00,19.43,19.48,19.41,19.46,188300.0,19.0258,19.0747,19.0062,19.0552,188300.0
2010-12-01 09:30:00,19.76,19.94,19.74,19.83,193100.0,19.3489,19.5252,19.3293,19.4175,193100.0
2010-12-01 10:00:00,19.84,19.85,19.48,19.52,195100.0,19.4273,19.437,19.0747,19.1139,195100.0
2010-12-01 10:30:00,19.52,19.64,19.52,19.6,299400.0,19.1139,19.2314,19.1139,19.1922,299400.0
2010-12-01 11:00:00,19.59,19.64,19.58,19.63,268100.0,19.1825,19.2314,19.1727,19.2216,268100.0
2010-12-01 11:30:00,19.63,19.68,19.58,19.62,355200.0,19.2216,19.2706,19.1727,19.2118,355200.0
2010-12-01 12:00:00,19.63,19.75,19.63,19.69,77400.0,19.2216,19.3391,19.2216,19.2804,77400.0
2010-12-01 12:30:00,19.69,19.73,19.67,19.73,64400.0,19.2804,19.3195,19.2608,19.3195,64400.0
2010-12-01 13:00:00,19.73,19.75,19.67,19.67,59700.0,19.3195,19.3391,19.2608,19.2608,59700.0
2010-12-01 13:30:00,19.68,19.7,19.59,19.59,114700.0,19.2706,19.2902,19.1825,19.1825,114700.0
2010-12-01 14:00:00,19.59,19.72,19.59,19.69,69000.0,19.1825,19.3097,19.1825,19.2804,69000.0
2010-12-01 14:30:00,19.69,19.78,19.68,19.74,67400.0,19.2804,19.3685,19.2706,19.3293,67400.0
2010-12-01 15:00:00,19.74,19.79,19.72,19.75,130100.0,19.3293,19.3783,19.3097,19.3391,130100.0
2010-12-01 15:30:00,19.75,19.81,19.71,19.76,193000.0,19.3391,19.3979,19.3,19.3489,193000.0
2010-12-02 09:30:00,19.82,19.84,19.69,19.81,55100.0,19.4077,19.4273,19.2804,19.3979,55100.0
2010-12-02 10:00:00,19.81,19.92,19.74,19.92,40200.0,19.3979,19.5056,19.3293,19.5056,40200.0
2010-12-02 10:30:00,19.91,19.98,19.89,19.95,69100.0,19.4958,19.5643,19.4762,19.535,69100.0
2010-12-02 11:00:00,19.94,20.05,19.91,20.03,89100.0,19.5252,19.6329,19.4958,19.6133,89100.0
2010-12-02 11:30:00,20.03,20.08,20.01,20.01,44300.0,19.6133,19.6623,19.5937,19.5937,44300.0
2010-12-02 12:00:00,20.01,20.04,19.99,20.03,52100.0,19.5937,19.6231,19.5741,19.6133,52100.0
2010-12-02 12:30:00,20.02,20.03,19.96,19.98,60400.0,19.6035,19.6133,19.5448,19.5643,60400.0
2010-12-02 13:00:00,19.98,20.01,19.9,20.01,54800.0,19.5643,19.5937,19.486,19.5937,54800.0
2010-12-02 13:30:00,20.01,20.09,20.0,20.05,41200.0,19.5937,19.6721,19.5839,19.6329,41200.0
2010-12-02 14:00:00,20.06,20.09,20.05,20.08,30900.0,19.6427,19.6721,19.6329,19.6623,30900.0
2010-12-02 14:30:00,20.08,20.1,20.05,20.05,34400.0,19.6623,19.6818,19.6329,19.6329,34400.0
2010-12-02 15:00:00,20.06,20.1,20.05,20.07,57700.0,19.6427,19.6818,19.6329,19.6525,57700.0
2010-12-02 15:30:00,20.07,20.12,20.0,20.04,194500.0,19.6525,19.7014,19.5839,19.6231,194500.0
2010-12-03 09:30:00,19.92,20.07,19.79,20.03,67300.0,19.5056,19.6525,19.3783,19.6133,67300.0
2010-12-03 10:00:00,20.04,20.07,19.98,20.01,44100.0,19.6231,19.6525,19.5643,19.5937,44100.0
2010-12-03 10:30:00,20.0,20.28,20.0,20.24,89400.0,19.5839,19.8581,19.5839,19.8189,89400.0
2010-12-03 11:00:00,20.24,20.24,20.13,20.17,57400.0,19.8189,19.8189,19.7112,19.7504,57400.0
2010-12-03 11:30:00,20.17,20.2,20.13,20.2,57300.0,19.7504,19.7798,19.7112,19.7798,57300.0
2010-12-03 12:00:00,20.19,20.27,20.19,20.26,72200.0,19.77,19.8483,19.77,19.8385,72200.0
2010-12-03 12:30:00,20.26,20.29,20.25,20.27,38200.0,19.8385,19.8679,19.8287,19.8483,38200.0
2010-12-03 13:00:00,20.27,20.37,20.27,20.35,72200.0,19.8483,19.9462,19.8483,19.9266,72200.0
2010-12-03 13:30:00,20.36,20.4,20.33,20.4,73400.0,19.9364,19.9756,19.9071,19.9756,73400.0
2010-12-03 14:00:00,20.4,20.42,20.36,20.4,98700.0,19.9756,19.9952,19.9364,19.9756,98700.0
2010-12-03 14:30:00,20.4,20.43,20.28,20.3,108800.0,19.9756,20.005,19.8581,19.8777,108800.0
2010-12-03 15:00:00,20.3,20.38,20.28,20.38,117500.0,19.8777,19.956,19.8581,19.956,117500.0
2010-12-03 15:30:00,20.38,20.42,20.32,20.32,209200.0,19.956,19.9952,19.8973,19.8973,209200.0
2010-12-06 09:30:00,19.91,20.08,19.84,20.05,231900.0,19.4958,19.6623,19.4273,19.6329,231900.0
2010-12-06 10:00:00,20.03,20.06,19.99,20.01,96800.0,19.6133,19.6427,19.5741,19.5937,96800.0
2010-12-06 10:30:00,20.01,20.03,19.99,20.02,125300.0,19.5937,19.6133,19.5741,19.6035,125300.0
2010-12-06 11:00:00,20.03,20.15,20.02,20.1,146000.0,19.6133,19.7308,19.6035,19.6818,146000.0
2010-12-06 11:30:00,20.11,20.16,20.1,20.14,43100.0,19.6916,19.7406,19.6818,19.721,43100.0
2010-12-06 12:00:00,20.14,20.19,20.12,20.19,44900.0,19.721,19.77,19.7014,19.77,44900.0
2010-12-06 12:30:00,20.19,20.36,20.18,20.33,87800.0,19.77,19.9364,19.7602,19.9071,87800.0
2010-12-06 13:00:00,20.33,20.37,20.32,20.37,60900.0,19.9071,19.9462,19.8973,19.9462,60900.0
2010-12-06 13:30:00,20.37,20.47,20.34,20.46,63600.0,19.9462,20.0441,19.9169,20.0344,63600.0
2010-12-06 14:00:00,20.45,20.51,20.43,20.49,100300.0,20.0246,20.0833,20.005,20.0637,100300.0
2010-12-06 14:30:00,20.48,20.54,20.48,20.54,89900.0,20.0539,20.1127,20.0539,20.1127,89900.0
2010-12-06 15:00:00,20.54,20.57,20.53,20.54,131900.0,20.1127,20.1421,20.1029,20.1127,131900.0
2010-12-06 15:30:00,20.53,20.63,20.46,20.48,268000.0,20.1029,20.2008,20.0344,20.0539,268000.0
2010-12-07 09:30:00,20.69,20.73,20.42,20.42,69800.0,20.2596,20.2987,19.9952,19.9952,69800.0
2010-12-07 10:00:00,20.44,20.56,20.41,20.5,30200.0,20.0148,20.1323,19.9854,20.0735,30200.0
2010-12-07 10:30:00,20.49,20.52,20.41,20.44,42100.0,20.0637,20.0931,19.9854,20.0148,42100.0
2010-12-07 11:00:00,20.44,20.47,20.42,20.43,34100.0,20.0148,20.0441,19.9952,20.005,34100.0
2010-12-07 11:30:00,20.43,20.46,20.4,20.41,40100.0,20.005,20.0344,19.9756,19.9854,40100.0
2010-12-07 12:00:00,20.42,20.49,20.4,20.48,42700.0,19.9952,20.0637,19.9756,20.0539,42700.0
2010-12-07 12:30:00,20.48,20.5,20.47,20.49,21400.0,20.0539,20.0735,20.0441,20.0637,21400.0
2010-12-07 13:00:00,20.49,20.52,20.46,20.5,76700.0,20.0637,20.0931,20.0344,20.0735,76700.0
2010-12-07 13:30:00,20.5,20.53,20.48,20.49,57000.0,20.0735,20.1029,20.0539,20.0637,57000.0
2010-12-07 14:00:00,20.49,20.58,20.49,20.57,58100.0,20.0637,20.1519,20.0637,20.1421,58100.0
2010-12-07 14:30:00,20.58,20.6,20.54,20.56,181300.0,20.1519,20.1714,20.1127,20.1323,181300.0
2010-12-07 15:00:00,20.56,20.66,20.53,20.55,267200.0,20.1323,20.2302,20.1029,20.1225,267200.0
2010-12-07 15:30:00,20.55,20.62,20.54,20.6,189300.0,20.1225,20.191,20.1127,20.1714,189300.0
2010-12-08 09:30:00,20.58,20.73,20.47,20.61,35300.0,20.1519,20.2987,20.0441,20.1812,35300.0
2010-12-08 10:00:00,20.61,20.61,20.45,20.5,49400.0,20.1812,20.1812,20.0246,20.0735,49400.0
2010-12-08 10:30:00,20.49,20.5,20.42,20.45,68000.0,20.0637,20.0735,19.9952,20.0246,68000.0
2010-12-08 11:00:00,20.46,20.56,20.45,20.49,67200.0,20.0344,20.1323,20.0246,20.0637,67200.0
2010-12-08 11:30:00,20.48,20.54,20.44,20.45,39900.0,20.0539,20.1127,20.0148,20.0246,39900.0
2010-12-08 12:00:00,20.45,20.48,20.41,20.42,74100.0,20.0246,20.0539,19.9854,19.9952,74100.0
2010-12-08 12:30:00,20.42,20.42,20.32,20.35,26800.0,19.9952,19.9952,19.8973,19.9266,26800.0
2010-12-08 13:00:00,20.36,20.39,20.33,20.35,43200.0,19.9364,19.9658,19.9071,19.9266,43200.0
2010-12-08 13:30:00,20.34,20.39,20.33,20.36,49600.0,19.9169,19.9658,19.9071,19.9364,49600.0
2010-12-08 14:00:00,20.36,20.42,20.35,20.41,37000.0,19.9364,19.9952,19.9266,19.9854,37000.0
2010-12-08 14:30:00,20.42,20.48,20.39,20.46,47100.0,19.9952,20.0539,19.9658,20.0344,47100.0
2010-12-08 15:00:00,20.46,20.5,20.36,20.37,96100.0,20.0344,20.0735,19.9364,19.9462,96100.0
2010-12-08 15:30:00,20.36,20.45,20.35,20.44,149000.0,19.9364,20.0246,19.9266,20.0148,149000.0
2010-12-09 09:30:00,20.28,20.28,19.6,20.06,279800.0,19.8581,19.8581,19.1922,19.6427,279800.0
2010-12-09 10:00:00,20.07,20.11,19.89,20.01,374400.0,19.6525,19.6916,19.4762,19.5937,374400.0
2010-12-09 10:30:00,20.01,20.08,19.93,20.06,214000.0,19.5937,19.6623,19.5154,19.6427,214000.0
2010-12-09 11:00:00,20.05,20.1,20.03,20.09,54900.0,19.6329,19.6818,19.6133,19.6721,54900.0
2010-12-09 11:30:00,20.1,20.13,19.99,20.07,38700.0,19.6818,19.7112,19.5741,19.6525,38700.0
2010-12-09 12:00:00,20.09,20.16,20.09,20.09,31700.0,19.6721,19.7406,19.6721,19.6721,31700.0
2010-12-09 12:30:00,20.09,20.14,20.08,20.13,23900.0,19.6721,19.721,19.6623,19.7112,23900.0
2010-12-09 13:00:00,20.13,20.15,20.08,20.13,41600.0,19.7112,19.7308,19.6623,19.7112,41600.0
2010-12-09 13:30:00,20.13,20.15,20.11,20.15,26400.0,19.7112,19.7308,19.6916,19.7308,26400.0
2010-12-09 14:00:00,20.15,20.16,20.09,20.14,41900.0,19.7308,19.7406,19.6721,19.721,41900.0
2010-12-09 14:30:00,20.15,20.17,20.14,20.17,33400.0,19.7308,19.7504,19.721,19.7504,33400.0
2010-12-09 15:00:00,20.17,20.19,20.1,20.11,109800.0,19.7504,19.77,19.6818,19.6916,109800.0
2010-12-09 15:30:00,20.1,20.16,20.05,20.07,287200.0,19.6818,19.7406,19.6329,19.6525,287200.0
2010-12-10 09:30:00,20.19,20.19,20.01,20.17,84500.0,19.77,19.77,19.5937,19.7504,84500.0
2010-12-10 10:00:00,20.17,20.21,20.12,20.21,32600.0,19.7504,19.7896,19.7014,19.7896,32600.0
2010-12-10 10:30:00,20.24,20.24,20.04,20.04,33200.0,19.8189,19.8189,19.6231,19.6231,33200.0
2010-12-10 11:00:00,20.04,20.08,20.01,20.03,35700.0,19.6231,19.6623,19.5937,19.6133,35700.0
2010-12-10 11:30:00,20.02,20.06,19.97,20.06,30800.0,19.6035,19.6427,19.5545,19.6427,30800.0
2010-12-10 12:00:00,20.06,20.09,20.03,20.08,28500.0,19.6427,19.6721,19.6133,19.6623,28500.0
2010-12-10 12:30:00,20.08,20.11,20.04,20.04,27600.0,19.6623,19.6916,19.6231,19.6231,27600.0
2010-12-10 13:00:00,20.05,20.09,20.04,20.05,61200.0,19.6329,19.6721,19.6231,19.6329,61200.0
2010-12-10 13:30:00,20.05,20.1,20.04,20.1,33500.0,19.6329,19.6818,19.6231,19.6818,33500.0
2010-12-10 14:00:00,20.09,20.1,20.07,20.07,39300.0,19.6721,19.6818,19.6525,19.6525,39300.0
2010-12-10 14:30:00,20.08,20.17,20.07,20.16,39000.0,19.6623,19.7504,19.6525,19.7406,39000.0
2010-12-10 15:00:00,20.17,20.21,20.16,20.21,51900.0,19.7504,19.7896,19.7406,19.7896,51900.0
2010-12-10 15:30:00,20.21,20.26,20.2,20.23,206000.0,19.7896,19.8385,19.7798,19.8091,206000.0
2010-12-13 09:30:00,20.4,20.55,20.32,20.51,86800.0,19.9756,20.1225,19.8973,20.0833,86800.0
2010-12-13 10:00:00,20.51,20.57,20.45,20.48,110600.0,20.0833,20.1421,20.0246,20.0539,110600.0
2010-12-13 10:30:00,20.48,20.53,20.45,20.5,65100.0,20.0539,20.1029,20.0246,20.0735,65100.0
2010-12-13 11:00:00,20.49,20.5,20.46,20.47,25900.0,20.0637,20.0735,20.0344,20.0441,25900.0
2010-12-13 11:30:00,20.48,20.49,20.46,20.49,25200.0,20.0539,20.0637,20.0344,20.0637,25200.0
2010-12-13 12:00:00,20.48,20.52,20.48,20.48,226100.0,20.0539,20.0931,20.0539,20.0539,226100.0
2010-12-13 12:30:00,20.48,20.49,20.47,20.48,49200.0,20.0539,20.0637,20.0441,20.0539,49200.0
2010-12-13 13:00:00,20.49,20.49,20.48,20.49,20100.0,20.0637,20.0637,20.0539,20.0637,20100.0
2010-12-13 13:30:00,20.49,20.51,20.47,20.51,40200.0,20.0637,20.0833,20.0441,20.0833,40200.0
2010-12-13 14:00:00,20.51,20.54,20.5,20.52,91700.0,20.0833,20.1127,20.0735,20.0931,91700.0
2010-12-13 14:30:00,20.53,20.59,20.52,20.59,48400.0,20.1029,20.1616,20.0931,20.1616,48400.0
2010-12-13 15:00:00,20.59,20.6,20.56,20.58,76300.0,20.1616,20.1714,20.1323,20.1519,76300.0
2010-12-13 15:30:00,20.59,20.64,20.54,20.6,233100.0,20.1616,20.2106,20.1127,20.1714,233100.0
2010-12-14 09:30:00,20.61,20.73,20.6,20.72,648000.0,20.1812,20.2987,20.1714,20.2889,648000.0
2010-12-14 10:00:00,20.73,20.78,20.67,20.68,126900.0,20.2987,20.3477,20.24,20.2498,126900.0
2010-12-14 10:30:00,20.68,20.71,20.65,20.66,213500.0,20.2498,20.2792,20.2204,20.2302,213500.0
2010-12-14 11:00:00,20.66,20.69,20.65,20.68,28000.0,20.2302,20.2596,20.2204,20.2498,28000.0
2010-12-14 11:30:00,20.68,20.73,20.67,20.69,203200.0,20.2498,20.2987,20.24,20.2596,203200.0
2010-12-14 12:00:00,20.69,20.71,20.67,20.69,16100.0,20.2596,20.2792,20.24,20.2596,16100.0
2010-12-14 12:30:00,20.69,20.72,20.68,20.7,25000.0,20.2596,20.2889,20.2498,20.2694,25000.0
2010-12-14 13:00:00,20.7,20.72,20.69,20.71,26600.0,20.2694,20.2889,20.2596,20.2792,26600.0
2010-12-14 13:30:00,20.7,20.79,20.7,20.79,37600.0,20.2694,20.3575,20.2694,20.3575,37600.0
2010-12-14 14:00:00,20.78,20.82,20.72,20.78,74800.0,20.3477,20.3869,20.2889,20.3477,74800.0
2010-12-14 14:30:00,20.79,20.82,20.77,20.82,75800.0,20.3575,20.3869,20.3379,20.3869,75800.0
2010-12-14 15:00:00,20.81,20.82,20.71,20.72,108400.0,20.3771,20.3869,20.2792,20.2889,108400.0
2010-12-14 15:30:00,20.72,20.78,20.68,20.71,219400.0,20.2889,20.3477,20.2498,20.2792,219400.0
2010-12-15 09:30:00,20.66,20.75,20.6,20.73,24300.0,20.2302,20.3183,20.1714,20.2987,24300.0
2010-12-15 10:00:00,20.75,20.77,20.65,20.67,26600.0,20.3183,20.3379,20.2204,20.24,26600.0
2010-12-15 10:30:00,20.67,20.75,20.66,20.72,47100.0,20.24,20.3183,20.2302,20.2889,47100.0
2010-12-15 11:00:00,20.72,20.73,20.65,20.67,48800.0,20.2889,20.2987,20.2204,20.24,48800.0
2010-12-15 11:30:00,20.67,20.69,20.65,20.68,22900.0,20.24,20.2596,20.2204,20.2498,22900.0
2010-12-15 12:00:00,20.68,20.68,20.66,20.68,16800.0,20.2498,20.2498,20.2302,20.2498,16800.0
2010-12-15 12:30:00,20.68,20.7,20.61,20.63,27700.0,20.2498,20.2694,20.1812,20.2008,27700.0
2010-12-15 13:00:00,20.63,20.63,20.58,20.6,41100.0,20.2008,20.2008,20.1519,20.1714,41100.0
2010-12-15 13:30:00,20.6,20.6,20.51,20.54,21600.0,20.1714,20.1714,20.0833,20.1127,21600.0
2010-12-15 14:00:00,20.54,20.57,20.54,20.55,35300.0,20.1127,20.1421,20.1127,20.1225,35300.0
2010-12-15 14:30:00,20.55,20.58,20.5,20.53,53100.0,20.1225,20.1519,20.0735,20.1029,53100.0
2010-12-15 15:00:00,20.53,20.62,20.53,20.61,34900.0,20.1029,20.191,20.1029,20.1812,34900.0
2010-12-15 15:30:00,20.6,20.63,20.52,20.53,115200.0,20.1714,20.2008,20.0931,20.1029,115200.0
2010-12-16 09:30:00,20.59,20.68,20.4,20.4,76300.0,20.1616,20.2498,19.9756,19.9756,76300.0
2010-12-16 10:00:00,20.41,20.57,20.41,20.45,157100.0,19.9854,20.1421,19.9854,20.0246,157100.0
2010-12-16 10:30:00,20.45,20.5,20.45,20.49,100500.0,20.0246,20.0735,20.0246,20.0637,100500.0
2010-12-16 11:00:00,20.49,20.57,20.47,20.57,194800.0,20.0637,20.1421,20.0441,20.1421,194800.0
2010-12-16 11:30:00,20.57,20.57,20.36,20.48,247100.0,20.1421,20.1421,19.9364,20.0539,247100.0
2010-12-16 12:00:00,20.48,20.48,20.33,20.35,102700.0,20.0539,20.0539,19.9071,19.9266,102700.0
2010-12-16 12:30:00,20.35,20.42,20.33,20.36,120600.0,19.9266,19.9952,19.9071,19.9364,120600.0
2010-12-16 13:00:00,20.37,20.47,20.37,20.42,255000.0,19.9462,20.0441,19.9462,19.9952,255000.0
2010-12-16 13:30:00,20.42,20.47,20.4,20.42,135300.0,19.9952,20.0441,19.9756,19.9952,135300.0
2010-12-16 14:00:00,20.43,20.48,20.4,20.47,188200.0,20.005,20.0539,19.9756,20.0441,188200.0
2010-12-16 14:30:00,20.47,20.47,20.33,20.36,199300.0,20.0441,20.0441,19.9071,19.9364,199300.0
2010-12-16 15:00:00,20.36,20.43,20.35,20.41,201200.0,19.9364,20.005,19.9266,19.9854,201200.0
2010-12-16 15:30:00,20.42,20.42,20.34,20.36,427400.0,19.9952,19.9952,19.9169,19.9364,427400.0
2010-12-17 09:30:00,20.42,20.57,20.42,20.46,208500.0,19.9952,20.1421,19.9952,20.0344,208500.0
2010-12-17 10:00:00,20.46,20.54,20.43,20.51,166900.0,20.0344,20.1127,20.005,20.0833,166900.0
2010-12-17 10:30:00,20.49,20.5,20.34,20.35,30900.0,20.0637,20.0735,19.9169,19.9266,30900.0
2010-12-17 11:00:00,20.35,20.43,20.33,20.34,33200.0,19.9266,20.005,19.9071,19.9169,33200.0
2010-12-17 11:30:00,20.34,20.37,20.33,20.35,18900.0,19.9169,19.9462,19.9071,19.9266,18900.0
2010-12-17 12:00:00,20.35,20.42,20.32,20.35,211500.0,19.9266,19.9952,19.8973,19.9266,211500.0
2010-12-17 12:30:00,20.35,20.4,20.3,20.36,337500.0,19.9266,19.9756,19.8777,19.9364,337500.0
2010-12-17 13:00:00,20.37,20.44,20.37,20.41,32600.0,19.9462,20.0148,19.9462,19.9854,32600.0
2010-12-17 13:30:00,20.41,20.46,20.39,20.39,38600.0,19.9854,20.0344,19.9658,19.9658,38600.0
2010-12-17 14:00:00,20.39,20.4,20.32,20.33,35100.0,19.9658,19.9756,19.8973,19.9071,35100.0
2010-12-17 14:30:00,20.33,20.36,20.29,20.32,32000.0,19.9071,19.9364,19.8679,19.8973,32000.0
2010-12-17 15:00:00,20.32,20.37,20.32,20.36,43000.0,19.8973,19.9462,19.8973,19.9364,43000.0
2010-12-17 15:30:00,20.36,20.4,20.33,20.33,214400.0,19.9364,19.9756,19.9071,19.9071,214400.0
2010-12-20 09:30:00,20.41,20.42,19.73,19.76,351500.0,19.9854,19.9952,19.3195,19.3489,351500.0
2010-12-20 10:00:00,19.76,20.02,19.75,19.9,362700.0,19.3489,19.6035,19.3391,19.486,362700.0
2010-12-20 10:30:00,19.9,20.14,19.89,20.12,85300.0,19.486,19.721,19.4762,19.7014,85300.0
2010-12-20 11:00:00,20.12,20.12,19.99,20.01,69100.0,19.7014,19.7014,19.5741,19.5937,69100.0
2010-12-20 11:30:00,20.01,20.02,20.0,20.01,100500.0,19.5937,19.6035,19.5839,19.5937,100500.0
2010-12-20 12:00:00,20.0,20.06,19.99,20.01,132300.0,19.5839,19.6427,19.5741,19.5937,132300.0
2010-12-20 12:30:00,20.01,20.05,20.0,20.03,90900.0,19.5937,19.6329,19.5839,19.6133,90900.0
2010-12-20 13:00:00,20.03,20.07,20.02,20.02,76700.0,19.6133,19.6525,19.6035,19.6035,76700.0
2010-12-20 13:30:00,20.02,20.04,20.02,20.02,81700.0,19.6035,19.6231,19.6035,19.6035,81700.0
2010-12-20 14:00:00,20.03,20.06,19.98,20.0,178200.0,19.6133,19.6427,19.5643,19.5839,178200.0
2010-12-20 14:30:00,19.99,20.02,19.96,20.01,99100.0,19.5741,19.6035,19.5448,19.5937,99100.0
2010-12-20 15:00:00,20.01,20.07,20.0,20.07,97600.0,19.5937,19.6525,19.5839,19.6525,97600.0
2010-12-20 15:30:00,20.07,20.12,20.05,20.07,281300.0,19.6525,19.7014,19.6329,19.6525,281300.0
2010-12-21 09:30:00,20.18,20.18,20.05,20.08,65800.0,19.7602,19.7602,19.6329,19.6623,65800.0
2010-12-21 10:00:00,20.09,20.18,20.08,20.18,78100.0,19.6721,19.7602,19.6623,19.7602,78100.0
2010-12-21 10:30:00,20.18,20.25,20.17,20.22,44700.0,19.7602,19.8287,19.7504,19.7993,44700.0
2010-12-21 11:00:00,20.22,20.26,20.21,20.24,50300.0,19.7993,19.8385,19.7896,19.8189,50300.0
2010-12-21 11:30:00,20.24,20.3,20.23,20.29,26800.0,19.8189,19.8777,19.8091,19.8679,26800.0
2010-12-21 12:00:00,20.29,20.33,20.28,20.31,20600.0,19.8679,19.9071,19.8581,19.8875,20600.0
2010-12-21 12:30:00,20.32,20.39,20.29,20.38,76100.0,19.8973,19.9658,19.8679,19.956,76100.0
2010-12-21 13:00:00,20.38,20.47,20.38,20.44,44100.0,19.956,20.0441,19.956,20.0148,44100.0
2010-12-21 13:30:00,20.44,20.49,20.43,20.49,92900.0,20.0148,20.0637,20.005,20.0637,92900.0
2010-12-21 14:00:00,20.48,20.55,20.47,20.5,74000.0,20.0539,20.1225,20.0441,20.0735,74000.0
2010-12-21 14:30:00,20.5,20.52,20.49,20.5,31900.0,20.0735,20.0931,20.0637,20.0735,31900.0
2010-12-21 15:00:00,20.5,20.5,20.49,20.49,58600.0,20.0735,20.0735,20.0637,20.0637,58600.0
2010-12-21 15:30:00,20.49,20.51,20.49,20.5,240200.0,20.0637,20.0833,20.0637,20.0735,240200.0
2010-12-22 09:30:00,20.5,20.59,20.45,20.59,53700.0,20.0735,20.1616,20.0246,20.1616,53700.0
2010-12-22 10:00:00,20.59,20.64,20.55,20.63,56900.0,20.1616,20.2106,20.1225,20.2008,56900.0
2010-12-22 10:30:00,20.63,20.67,20.61,20.66,46400.0,20.2008,20.24,20.1812,20.2302,46400.0
2010-12-22 11:00:00,20.67,20.67,20.65,20.66,15100.0,20.24,20.24,20.2204,20.2302,15100.0
2010-12-22 11:30:00,20.66,20.77,20.66,20.74,45400.0,20.2302,20.3379,20.2302,20.3085,45400.0
2010-12-22 12:00:00,20.73,20.84,20.73,20.84,98700.0,20.2987,20.4064,20.2987,20.4064,98700.0
2010-12-22 12:30:00,20.84,20.85,20.71,20.71,72000.0,20.4064,20.4162,20.2792,20.2792,72000.0
2010-12-22 13:00:00,20.72,20.76,20.69,20.76,66200.0,20.2889,20.3281,20.2596,20.3281,66200.0
2010-12-22 13:30:00,20.77,20.8,20.73,20.77,48300.0,20.3379,20.3673,20.2987,20.3379,48300.0
2010-12-22 14:00:00,20.78,20.8,20.73,20.78,37200.0,20.3477,20.3673,20.2987,20.3477,37200.0
2010-12-22 14:30:00,20.78,20.79,20.76,20.77,35000.0,20.3477,20.3575,20.3281,20.3379,35000.0
2010-12-22 15:00:00,20.77,20.81,20.75,20.79,144000.0,20.3379,20.3771,20.3183,20.3575,144000.0
2010-12-22 15:30:00,20.79,20.8,20.68,20.69,268900.0,20.3575,20.3673,20.2498,20.2596,268900.0
2010-12-23 09:30:00,20.58,20.7,20.51,20.55,39500.0,20.1519,20.2694,20.0833,20.1225,39500.0
2010-12-23 10:00:00,20.55,20.62,20.52,20.55,62700.0,20.1225,20.191,20.0931,20.1225,62700.0
2010-12-23 10:30:00,20.55,20.56,20.48,20.55,44200.0,20.1225,20.1323,20.0539,20.1225,44200.0
2010-12-23 11:00:00,20.54,20.56,20.54,20.55,21100.0,20.1127,20.1323,20.1127,20.1225,21100.0
2010-12-23 11:30:00,20.56,20.58,20.54,20.58,24700.0,20.1323,20.1519,20.1127,20.1519,24700.0
2010-12-23 12:00:00,20.58,20.58,20.54,20.54,27900.0,20.1519,20.1519,20.1127,20.1127,27900.0
2010-12-23 12:30:00,20.54,20.56,20.54,20.55,20900.0,20.1127,20.1323,20.1127,20.1225,20900.0
2010-12-23 13:00:00,20.55,20.62,20.54,20.61,33000.0,20.1225,20.191,20.1127,20.1812,33000.0
2010-12-23 13:30:00,20.6,20.61,20.6,20.6,21300.0,20.1714,20.1812,20.1714,20.1714,21300.0
2010-12-23 14:00:00,20.6,20.66,20.6,20.66,66700.0,20.1714,20.2302,20.1714,20.2302,66700.0
2010-12-23 14:30:00,20.65,20.67,20.64,20.65,30300.0,20.2204,20.24,20.2106,20.2204,30300.0
2010-12-23 15:00:00,20.65,20.67,20.64,20.65,44400.0,20.2204,20.24,20.2106,20.2204,44400.0
2010-12-23 15:30:00,20.66,20.67,20.64,20.67,121600.0,20.2302,20.24,20.2106,20.24,121600.0
2010-12-27 09:30:00,20.62,20.62,20.45,20.56,12500.0,20.191,20.191,20.0246,20.1323,12500.0
2010-12-27 10:00:00,20.56,20.6,20.5,20.56,12500.0,20.1323,20.1714,20.0735,20.1323,12500.0
2010-12-27 10:30:00,20.56,20.57,20.5,20.53,22800.0,20.1323,20.1421,20.0735,20.1029,22800.0
2010-12-27 11:00:00,20.53,20.53,20.49,20.5,16600.0,20.1029,20.1029,20.0637,20.0735,16600.0
2010-12-27 11:30:00,20.5,20.52,20.46,20.49,21600.0,20.0735,20.0931,20.0344,20.0637,21600.0
2010-12-27 12:00:00,20.51,20.53,20.49,20.5,7500.0,20.0833,20.1029,20.0637,20.0735,7500.0
2010-12-27 12:30:00,20.51,20.56,20.51,20.55,17500.0,20.0833,20.1323,20.0833,20.1225,17500.0
2010-12-27 13:00:00,20.56,20.59,20.55,20.59,14400.0,20.1323,20.1616,20.1225,20.1616,14400.0
2010-12-27 13:30:00,20.58,20.59,20.56,20.56,16800.0,20.1519,20.1616,20.1323,20.1323,16800.0
2010-12-27 14:00:00,20.56,20.57,20.55,20.56,8800.0,20.1323,20.1421,20.1225,20.1323,8800.0
2010-12-27 14:30:00,20.56,20.59,20.56,20.57,10700.0,20.1323,20.1616,20.1323,20.1421,10700.0
2010-12-27 15:00:00,20.57,20.63,20.56,20.6,17300.0,20.1421,20.2008,20.1323,20.1714,17300.0
2010-12-27 15:30:00,20.6,20.63,20.58,20.63,42200.0,20.1714,20.2008,20.1519,20.2008,42200.0
2010-12-28 09:30:00,20.61,20.66,20.6,20.61,13900.0,20.1812,20.2302,20.1714,20.1812,13900.0
2010-12-28 10:00:00,20.61,20.63,20.6,20.63,24900.0,20.1812,20.2008,20.1714,20.2008,24900.0
2010-12-28 10:30:00,20.6,20.62,20.55,20.55,18700.0,20.1714,20.191,20.1225,20.1225,18700.0
2010-12-28 11:00:00,20.55,20.57,20.54,20.56,12400.0,20.1225,20.1421,20.1127,20.1323,12400.0
2010-12-28 11:30:00,20.56,20.56,20.55,20.56,9000.0,20.1323,20.1323,20.1225,20.1323,9000.0
2010-12-28 12:00:00,20.56,20.62,20.55,20.59,14600.0,20.1323,20.191,20.1225,20.1616,14600.0
2010-12-28 12:30:00,20.58,20.59,20.57,20.57,6600.0,20.1519,20.1616,20.1421,20.1421,6600.0
2010-12-28 13:00:00,20.58,20.6,20.56,20.56,8800.0,20.1519,20.1714,20.1323,20.1323,8800.0
2010-12-28 13:30:00,20.57,20.6,20.56,20.59,16700.0,20.1421,20.1714,20.1323,20.1616,16700.0
2010-12-28 14:00:00,20.59,20.62,20.59,20.6,11900.0,20.1616,20.191,20.1616,20.1714,11900.0
2010-12-28 14:30:00,20.6,20.61,20.6,20.6,16600.0,20.1714,20.1812,20.1714,20.1714,16600.0
2010-12-28 15:00:00,20.6,20.64,20.6,20.64,22200.0,20.1714,20.2106,20.1714,20.2106,22200.0
2010-12-28 15:30:00,20.64,20.71,20.63,20.7,78600.0,20.2106,20.2792,20.2008,20.2694,78600.0
2010-12-29 09:30:00,20.72,20.84,20.68,20.82,34600.0,20.2889,20.4064,20.2498,20.3869,34600.0
2010-12-29 10:00:00,20.8,20.81,20.73,20.78,21200.0,20.3673,20.3771,20.2987,20.3477,21200.0
2010-12-29 10:30:00,20.78,20.81,20.77,20.77,23300.0,20.3477,20.3771,20.3379,20.3379,23300.0
2010-12-29 11:00:00,20.77,20.8,20.75,20.77,17700.0,20.3379,20.3673,20.3183,20.3379,17700.0
2010-12-29 11:30:00,20.78,20.81,20.78,20.8,14500.0,20.3477,20.3771,20.3477,20.3673,14500.0
2010-12-29 12:00:00,20.8,20.8,20.76,20.8,12100.0,20.3673,20.3673,20.3281,20.3673,12100.0
2010-12-29 12:30:00,20.8,20.8,20.76,20.76,40000.0,20.3673,20.3673,20.3281,20.3281,40000.0
2010-12-29 13:00:00,20.76,20.79,20.75,20.77,30500.0,20.3281,20.3575,20.3183,20.3379,30500.0
2010-12-29 13:30:00,20.77,20.79,20.75,20.78,31200.0,20.3379,20.3575,20.3183,20.3477,31200.0
2010-12-29 14:00:00,20.78,20.81,20.77,20.78,19900.0,20.3477,20.3771,20.3379,20.3477,19900.0
2010-12-29 14:30:00,20.78,20.79,20.76,20.78,23300.0,20.3477,20.3575,20.3281,20.3477,23300.0
2010-12-29 15:00:00,20.77,20.82,20.77,20.82,27100.0,20.3379,20.3869,20.3379,20.3869,27100.0
2010-12-29 15:30:00,20.82,20.86,20.81,20.86,117000.0,20.3869,20.426,20.3771,20.426,117000.0
2010-12-30 09:30:00,20.85,20.95,20.85,20.9,32700.0,20.4162,20.5142,20.4162,20.4652,32700.0
2010-12-30 10:00:00,20.92,20.92,20.84,20.86,26900.0,20.4848,20.4848,20.4064,20.426,26900.0
2010-12-30 10:30:00,20.85,20.87,20.85,20.85,26000.0,20.4162,20.4358,20.4162,20.4162,26000.0
2010-12-30 11:00:00,20.85,20.88,20.85,20.86,35300.0,20.4162,20.4456,20.4162,20.426,35300.0
2010-12-30 11:30:00,20.86,20.87,20.85,20.85,20600.0,20.426,20.4358,20.4162,20.4162,20600.0
2010-12-30 12:00:00,20.85,20.87,20.85,20.86,26900.0,20.4162,20.4358,20.4162,20.426,26900.0
2010-12-30 12:30:00,20.86,20.87,20.85,20.86,8500.0,20.426,20.4358,20.4162,20.426,8500.0
2010-12-30 13:00:00,20.86,20.87,20.85,20.86,20800.0,20.426,20.4358,20.4162,20.426,20800.0
2010-12-30 13:30:00,20.86,20.87,20.85,20.86,20600.0,20.426,20.4358,20.4162,20.426,20600.0
2010-12-30 14:00:00,20.86,20.87,20.85,20.85,40000.0,20.426,20.4358,20.4162,20.4162,40000.0
2010-12-30 14:30:00,20.85,20.86,20.85,20.85,32400.0,20.4162,20.426,20.4162,20.4162,32400.0
2010-12-30 15:00:00,20.85,20.88,20.84,20.85,178600.0,20.4162,20.4456,20.4064,20.4162,178600.0
2010-12-30 15:30:00,20.85,20.86,20.83,20.84,72300.0,20.4162,20.426,20.3967,20.4064,72300.0
2010-12-31 09:30:00,20.82,20.9,20.74,20.8,10400.0,20.3869,20.4652,20.3085,20.3673,10400.0
2010-12-31 10:00:00,20.78,20.87,20.78,20.86,12200.0,20.3477,20.4358,20.3477,20.426,12200.0
2010-12-31 10:30:00,20.86,20.86,20.82,20.83,5000.0,20.426,20.426,20.3869,20.3967,5000.0
2010-12-31 11:00:00,20.83,20.85,20.83,20.84,7200.0,20.3967,20.4162,20.3967,20.4064,7200.0
2010-12-31 11:30:00,20.83,20.93,20.83,20.92,21300.0,20.3967,20.4946,20.3967,20.4848,21300.0
2010-12-31 12:00:00,20.91,20.93,20.91,20.92,11200.0,20.475,20.4946,20.475,20.4848,11200.0
2010-12-31 12:30:00,20.92,20.94,20.86,20.86,8400.0,20.4848,20.5044,20.426,20.426,8400.0
2010-12-31 13:00:00,20.87,20.87,20.85,20.85,5300.0,20.4358,20.4358,20.4162,20.4162,5300.0
2010-12-31 13:30:00,20.85,20.87,20.85,20.87,8400.0,20.4162,20.4358,20.4162,20.4358,8400.0
2010-12-31 14:00:00,20.86,20.88,20.86,20.87,12600.0,20.426,20.4456,20.426,20.4358,12600.0
2010-12-31 14:30:00,20.87,20.89,20.86,20.88,11700.0,20.4358,20.4554,20.426,20.4456,11700.0
2010-12-31 15:00:00,20.88,20.89,20.85,20.86,18600.0,20.4456,20.4554,20.4162,20.426,18600.0
2010-12-31 15:30:00,20.85,20.86,20.76,20.83,101400.0,20.4162,20.426,20.3281,20.3967,101400.0
2011-01-03 09:30:00,21.01,21.02,20.87,20.97,79200.0,20.5729,20.5827,20.4358,20.5337,79200.0
2011-01-03 10:00:00,20.97,21.0,20.79,20.79,106400.0,20.5337,20.5631,20.3575,20.3575,106400.0
2011-01-03 10:30:00,20.79,20.83,20.67,20.83,61500.0,20.3575,20.3967,20.24,20.3967,61500.0
2011-01-03 11:00:00,20.85,20.89,20.84,20.84,34500.0,20.4162,20.4554,20.4064,20.4064,34500.0
2011-01-03 11:30:00,20.85,20.85,20.79,20.8,35600.0,20.4162,20.4162,20.3575,20.3673,35600.0
2011-01-03 12:00:00,20.81,20.81,20.74,20.76,50900.0,20.3771,20.3771,20.3085,20.3281,50900.0
2011-01-03 12:30:00,20.76,20.76,20.7,20.73,151800.0,20.3281,20.3281,20.2694,20.2987,151800.0
2011-01-03 13:00:00,20.74,20.74,20.69,20.69,39900.0,20.3085,20.3085,20.2596,20.2596,39900.0
2011-01-03 13:30:00,20.7,20.72,20.66,20.71,46800.0,20.2694,20.2889,20.2302,20.2792,46800.0
2011-01-03 14:00:00,20.7,20.71,20.68,20.7,54600.0,20.2694,20.2792,20.2498,20.2694,54600.0
2011-01-03 14:30:00,20.7,20.72,20.69,20.71,69200.0,20.2694,20.2889,20.2596,20.2792,69200.0
2011-01-03 15:00:00,20.72,20.78,20.72,20.73,61100.0,20.2889,20.3477,20.2889,20.2987,61100.0
2011-01-03 15:30:00,20.73,20.73,20.68,20.73,197900.0,20.2987,20.2987,20.2498,20.2987,197900.0
2011-01-04 09:30:00,20.8,20.84,20.65,20.79,43000.0,20.3673,20.4064,20.2204,20.3575,43000.0
2011-01-04 10:00:00,20.79,20.8,20.63,20.7,102400.0,20.3575,20.3673,20.2008,20.2694,102400.0
2011-01-04 10:30:00,20.71,20.71,20.67,20.68,64000.0,20.2792,20.2792,20.24,20.2498,64000.0
2011-01-04 11:00:00,20.69,20.71,20.62,20.69,85500.0,20.2596,20.2792,20.191,20.2596,85500.0
2011-01-04 11:30:00,20.7,20.7,20.56,20.61,54700.0,20.2694,20.2694,20.1323,20.1812,54700.0
2011-01-04 12:00:00,20.6,20.61,20.49,20.5,74700.0,20.1714,20.1812,20.0637,20.0735,74700.0
2011-01-04 12:30:00,20.5,20.61,20.5,20.58,92900.0,20.0735,20.1812,20.0735,20.1519,92900.0
2011-01-04 13:00:00,20.58,20.59,20.5,20.54,58800.0,20.1519,20.1616,20.0735,20.1127,58800.0
2011-01-04 13:30:00,20.53,20.58,20.53,20.54,59100.0,20.1029,20.1519,20.1029,20.1127,59100.0
2011-01-04 14:00:00,20.53,20.56,20.47,20.48,126100.0,20.1029,20.1323,20.0441,20.0539,126100.0
2011-01-04 14:30:00,20.48,20.56,20.48,20.51,147100.0,20.0539,20.1323,20.0539,20.0833,147100.0
2011-01-04 15:00:00,20.5,20.59,20.5,20.58,143000.0,20.0735,20.1616,20.0735,20.1519,143000.0
2011-01-04 15:30:00,20.58,20.6,20.51,20.53,271200.0,20.1519,20.1714,20.0833,20.1029,271200.0
2011-01-05 09:30:00,20.48,20.54,20.43,20.5,47000.0,20.0539,20.1127,20.005,20.0735,47000.0
2011-01-05 10:00:00,20.5,20.53,20.44,20.5,465000.0,20.0735,20.1029,20.0148,20.0735,465000.0
2011-01-05 10:30:00,20.5,20.65,20.46,20.58,128300.0,20.0735,20.2204,20.0344,20.1519,128300.0
2011-01-05 11:00:00,20.58,20.72,20.48,20.7,94000.0,20.1519,20.2889,20.0539,20.2694,94000.0
2011-01-05 11:30:00,20.7,20.9,20.7,20.9,125000.0,20.2694,20.4652,20.2694,20.4652,125000.0
2011-01-05 12:00:00,20.91,20.92,20.84,20.9,42100.0,20.475,20.4848,20.4064,20.4652,42100.0
2011-01-05 12:30:00,20.91,20.97,20.9,20.92,45800.0,20.475,20.5337,20.4652,20.4848,45800.0
2011-01-05 13:00:00,20.93,20.93,20.79,20.82,36800.0,20.4946,20.4946,20.3575,20.3869,36800.0
2011-01-05 13:30:00,20.82,20.91,20.78,20.8,108100.0,20.3869,20.475,20.3477,20.3673,108100.0
2011-01-05 14:00:00,20.8,20.8,20.72,20.73,52300.0,20.3673,20.3673,20.2889,20.2987,52300.0
2011-01-05 14:30:00,20.73,20.76,20.67,20.69,97000.0,20.2987,20.3281,20.24,20.2596,97000.0
2011-01-05 15:00:00,20.69,20.71,20.62,20.65,171200.0,20.2596,20.2792,20.191,20.2204,171200.0
2011-01-05 15:30:00,20.65,20.73,20.63,20.73,170100.0,20.2204,20.2987,20.2008,20.2987,170100.0
2011-01-06 09:30:00,20.8,20.85,20.71,20.83,15700.0,20.3673,20.4162,20.2792,20.3967,15700.0
2011-01-06 10:00:00,20.82,20.98,20.79,20.97,77600.0,20.3869,20.5435,20.3575,20.5337,77600.0
2011-01-06 10:30:00,20.97,21.06,20.93,20.96,246200.0,20.5337,20.6219,20.4946,20.524,246200.0
2011-01-06 11:00:00,20.97,21.08,20.89,21.06,98300.0,20.5337,20.6415,20.4554,20.6219,98300.0
2011-01-06 11:30:00,21.07,21.25,21.05,21.14,135200.0,20.6317,20.8079,20.6121,20.7002,135200.0
2011-01-06 12:00:00,21.14,21.15,21.08,21.11,46100.0,20.7002,20.71,20.6415,20.6708,46100.0
2011-01-06 12:30:00,21.1,21.12,20.99,20.99,67600.0,20.661,20.6806,20.5533,20.5533,67600.0
2011-01-06 13:00:00,20.99,20.99,20.89,20.96,62300.0,20.5533,20.5533,20.4554,20.524,62300.0
2011-01-06 13:30:00,20.97,21.08,20.97,21.01,87700.0,20.5337,20.6415,20.5337,20.5729,87700.0
2011-01-06 14:00:00,21.01,21.14,20.95,21.14,124600.0,20.5729,20.7002,20.5142,20.7002,124600.0
2011-01-06 14:30:00,21.14,21.22,21.08,21.19,72100.0,20.7002,20.7785,20.6415,20.7492,72100.0
2011-01-06 15:00:00,21.19,21.26,21.18,21.25,99000.0,20.7492,20.8177,20.7394,20.8079,99000.0
2011-01-06 15:30:00,21.25,21.25,21.09,21.15,185000.0,20.8079,20.8079,20.6512,20.71,185000.0
2011-01-07 09:30:00,21.25,21.25,20.99,21.04,43200.0,20.8079,20.8079,20.5533,20.6023,43200.0
2011-01-07 10:00:00,21.02,21.12,21.0,21.12,33900.0,20.5827,20.6806,20.5631,20.6806,33900.0
2011-01-07 10:30:00,21.12,21.15,21.0,21.05,46000.0,20.6806,20.71,20.5631,20.6121,46000.0
2011-01-07 11:00:00,21.06,21.1,21.04,21.06,36500.0,20.6219,20.661,20.6023,20.6219,36500.0
2011-01-07 11:30:00,21.06,21.06,20.93,21.06,52600.0,20.6219,20.6219,20.4946,20.6219,52600.0
2011-01-07 12:00:00,21.07,21.09,20.98,20.98,43400.0,20.6317,20.6512,20.5435,20.5435,43400.0
2011-01-07 12:30:00,20.98,20.99,20.84,20.92,55300.0,20.5435,20.5533,20.4064,20.4848,55300.0
2011-01-07 13:00:00,20.92,20.94,20.88,20.89,37200.0,20.4848,20.5044,20.4456,20.4554,37200.0
2011-01-07 13:30:00,20.9,20.93,20.88,20.89,23700.0,20.4652,20.4946,20.4456,20.4554,23700.0
2011-01-07 14:00:00,20.89,20.94,20.86,20.92,22900.0,20.4554,20.5044,20.426,20.4848,22900.0
2011-01-07 14:30:00,20.92,20.93,20.87,20.9,47100.0,20.4848,20.4946,20.4358,20.4652,47100.0
2011-01-07 15:00:00,20.9,20.96,20.89,20.95,59300.0,20.4652,20.524,20.4554,20.5142,59300.0
2011-01-07 15:30:00,20.94,21.01,20.92,20.94,183800.0,20.5044,20.5729,20.4848,20.5044,183800.0
2011-01-10 09:30:00,20.93,20.94,20.57,20.57,72100.0,20.4946,20.5044,20.1421,20.1421,72100.0
2011-01-10 10:00:00,20.57,20.59,20.5,20.51,87800.0,20.1421,20.1616,20.0735,20.0833,87800.0
2011-01-10 10:30:00,20.51,20.57,20.34,20.38,97700.0,20.0833,20.1421,19.9169,19.956,97700.0
2011-01-10 11:00:00,20.38,20.62,20.36,20.61,98400.0,19.956,20.191,19.9364,20.1812,98400.0
2011-01-10 11:30:00,20.6,20.68,20.57,20.67,32000.0,20.1714,20.2498,20.1421,20.24,32000.0
2011-01-10 12:00:00,20.66,20.67,20.53,20.63,94000.0,20.2302,20.24,20.1029,20.2008,94000.0
2011-01-10 12:30:00,20.62,20.72,20.6,20.71,27600.0,20.191,20.2889,20.1714,20.2792,27600.0
2011-01-10 13:00:00,20.7,20.77,20.68,20.75,74200.0,20.2694,20.3379,20.2498,20.3183,74200.0
2011-01-10 13:30:00,20.75,20.76,20.7,20.7,92500.0,20.3183,20.3281,20.2694,20.2694,92500.0
2011-01-10 14:00:00,20.71,20.81,20.7,20.81,64500.0,20.2792,20.3771,20.2694,20.3771,64500.0
2011-01-10 14:30:00,20.81,20.9,20.81,20.9,46900.0,20.3771,20.4652,20.3771,20.4652,46900.0
2011-01-10 15:00:00,20.9,20.99,20.88,20.96,89300.0,20.4652,20.5533,20.4456,20.524,89300.0
2011-01-10 15:30:00,20.97,20.99,20.87,20.87,146700.0,20.5337,20.5533,20.4358,20.4358,146700.0
2011-01-11 09:30:00,20.95,20.99,20.87,20.96,64600.0,20.5142,20.5533,20.4358,20.524,64600.0
2011-01-11 10:00:00,20.92,20.96,20.81,20.84,78500.0,20.4848,20.524,20.3771,20.4064,78500.0
2011-01-11 10:30:00,20.85,20.86,20.66,20.7,81500.0,20.4162,20.426,20.2302,20.2694,81500.0
2011-01-11 11:00:00,20.7,20.79,20.7,20.75,74500.0,20.2694,20.3575,20.2694,20.3183,74500.0
2011-01-11 11:30:00,20.74,20.75,20.6,20.62,90900.0,20.3085,20.3183,20.1714,20.191,90900.0
2011-01-11 12:00:00,20.62,20.66,20.6,20.6,74600.0,20.191,20.2302,20.1714,20.1714,74600.0
2011-01-11 12:30:00,20.61,20.61,20.56,20.59,81400.0,20.1812,20.1812,20.1323,20.1616,81400.0
2011-01-11 13:00:00,20.59,20.6,20.49,20.55,101100.0,20.1616,20.1714,20.0637,20.1225,101100.0
2011-01-11 13:30:00,20.55,20.68,20.54,20.63,95900.0,20.1225,20.2498,20.1127,20.2008,95900.0
2011-01-11 14:00:00,20.64,20.64,20.46,20.49,73700.0,20.2106,20.2106,20.0344,20.0637,73700.0
2011-01-11 14:30:00,20.49,20.52,20.43,20.51,80800.0,20.0637,20.0931,20.005,20.0833,80800.0
2011-01-11 15:00:00,20.51,20.52,20.41,20.42,104000.0,20.0833,20.0931,19.9854,19.9952,104000.0
2011-01-11 15:30:00,20.43,20.49,20.42,20.43,195300.0,20.005,20.0637,19.9952,20.005,195300.0
2011-01-12 09:30:00,21.15,22.3,21.0,21.1,1707900.0,20.71,21.8361,20.5631,20.661,1707900.0
2011-01-12 10:00:00,21.1,21.96,21.04,21.82,741100.0,20.661,21.5031,20.6023,21.3661,741100.0
2011-01-12 10:30:00,21.83,22.21,21.75,22.2,227000.0,21.3759,21.7479,21.2975,21.7382,227000.0
2011-01-12 11:00:00,22.2,22.5,22.2,22.46,405000.0,21.7382,22.0319,21.7382,21.9927,405000.0
2011-01-12 11:30:00,22.46,22.68,22.42,22.57,435800.0,21.9927,22.2082,21.9536,22.1005,435800.0
2011-01-12 12:00:00,22.57,22.75,22.32,22.39,287900.0,22.1005,22.2767,21.8557,21.9242,287900.0
2011-01-12 12:30:00,22.37,22.42,22.2,22.35,158400.0,21.9046,21.9536,21.7382,21.885,158400.0
2011-01-12 13:00:00,22.36,22.64,22.23,22.29,204100.0,21.8948,22.169,21.7675,21.8263,204100.0
2011-01-12 13:30:00,22.3,22.32,22.14,22.17,142100.0,21.8361,21.8557,21.6794,21.7088,142100.0
2011-01-12 14:00:00,22.18,22.25,22.08,22.24,114400.0,21.7186,21.7871,21.6207,21.7773,114400.0
2011-01-12 14:30:00,22.24,22.55,22.22,22.5,210900.0,21.7773,22.0809,21.7577,22.0319,210900.0
2011-01-12 15:00:00,22.51,22.51,22.31,22.49,307400.0,22.0417,22.0417,21.8459,22.0221,307400.0
2011-01-12 15:30:00,22.49,22.52,22.39,22.39,621900.0,22.0221,22.0515,21.9242,21.9242,621900.0
2011-01-13 09:30:00,22.57,22.57,22.05,22.44,582800.0,22.1005,22.1005,21.5913,21.9732,582800.0
2011-01-13 10:00:00,22.45,22.45,22.01,22.09,348900.0,21.983,21.983,21.5521,21.6304,348900.0
2011-01-13 10:30:00,22.1,22.18,22.07,22.12,216800.0,21.6402,21.7186,21.6109,21.6598,216800.0
2011-01-13 11:00:00,22.13,22.27,22.13,22.26,138700.0,21.6696,21.8067,21.6696,21.7969,138700.0
2011-01-13 11:30:00,22.26,22.3,22.13,22.17,101700.0,21.7969,21.8361,21.6696,21.7088,101700.0
2011-01-13 12:00:00,22.17,22.19,22.13,22.16,70600.0,21.7088,21.7284,21.6696,21.699,70600.0
2011-01-13 12:30:00,22.16,22.2,22.13,22.19,77900.0,21.699,21.7382,21.6696,21.7284,77900.0
2011-01-13 13:00:00,22.18,22.19,22.15,22.19,51600.0,21.7186,21.7284,21.6892,21.7284,51600.0
2011-01-13 13:30:00,22.18,22.18,22.15,22.15,72500.0,21.7186,21.7186,21.6892,21.6892,72500.0
2011-01-13 14:00:00,22.16,22.19,22.15,22.17,73100.0,21.699,21.7284,21.6892,21.7088,73100.0
2011-01-13 14:30:00,22.17,22.19,22.14,22.16,126100.0,21.7088,21.7284,21.6794,21.699,126100.0
2011-01-13 15:00:00,22.16,22.37,22.15,22.37,294300.0,21.699,21.9046,21.6892,21.9046,294300.0
2011-01-13 15:30:00,22.36,22.46,22.28,22.32,572000.0,21.8948,21.9927,21.8165,21.8557,572000.0
2011-01-14 09:30:00,22.38,22.77,22.13,22.67,201700.0,21.9144,22.2963,21.6696,22.1984,201700.0
2011-01-14 10:00:00,22.67,22.86,22.53,22.56,99000.0,22.1984,22.3844,22.0613,22.0907,99000.0
2011-01-14 10:30:00,22.54,22.8,22.54,22.75,93000.0,22.0711,22.3257,22.0711,22.2767,93000.0
2011-01-14 11:00:00,22.75,22.76,22.62,22.69,64200.0,22.2767,22.2865,22.1494,22.218,64200.0
2011-01-14 11:30:00,22.69,22.76,22.68,22.72,41500.0,22.218,22.2865,22.2082,22.2473,41500.0
2011-01-14 12:00:00,22.74,22.92,22.73,22.89,124700.0,22.2669,22.4432,22.2571,22.4138,124700.0
2011-01-14 12:30:00,22.9,22.99,22.89,22.96,131900.0,22.4236,22.5117,22.4138,22.4823,131900.0
2011-01-14 13:00:00,22.97,22.97,22.9,22.91,41700.0,22.4921,22.4921,22.4236,22.4334,41700.0
2011-01-14 13:30:00,22.91,23.11,22.91,23.03,128900.0,22.4334,22.6292,22.4334,22.5509,128900.0
2011-01-14 14:00:00,23.03,23.17,23.03,23.14,106400.0,22.5509,22.688,22.5509,22.6586,106400.0
2011-01-14 14:30:00,23.14,23.16,23.14,23.15,91100.0,22.6586,22.6782,22.6586,22.6684,91100.0
2011-01-14 15:00:00,23.15,23.24,23.11,23.2,210700.0,22.6684,22.7565,22.6292,22.7174,210700.0
2011-01-14 15:30:00,23.2,23.32,23.16,23.32,343600.0,22.7174,22.8349,22.6782,22.8349,343600.0
2011-01-18 09:30:00,23.29,23.45,23.22,23.41,176700.0,22.8055,22.9622,22.7369,22.923,176700.0
2011-01-18 10:00:00,23.4,23.56,23.36,23.5,125400.0,22.9132,23.0699,22.874,23.0111,125400.0
2011-01-18 10:30:00,23.5,23.51,23.36,23.41,200800.0,23.0111,23.0209,22.874,22.923,200800.0
2011-01-18 11:00:00,23.4,23.55,23.4,23.48,89900.0,22.9132,23.0601,22.9132,22.9915,89900.0
2011-01-18 11:30:00,23.49,23.51,23.45,23.49,55700.0,23.0013,23.0209,22.9622,23.0013,55700.0
2011-01-18 12:00:00,23.5,23.7,23.44,23.69,127500.0,23.0111,23.2069,22.9524,23.1972,127500.0
2011-01-18 12:30:00,23.68,23.87,23.66,23.85,141700.0,23.1874,23.3734,23.1678,23.3538,141700.0
2011-01-18 13:00:00,23.85,23.85,23.71,23.8,158300.0,23.3538,23.3538,23.2167,23.3049,158300.0
2011-01-18 13:30:00,23.8,23.89,23.77,23.8,171300.0,23.3049,23.393,23.2755,23.3049,171300.0
2011-01-18 14:00:00,23.8,23.87,23.76,23.87,115600.0,23.3049,23.3734,23.2657,23.3734,115600.0
2011-01-18 14:30:00,23.86,23.87,23.79,23.79,103500.0,23.3636,23.3734,23.2951,23.2951,103500.0
2011-01-18 15:00:00,23.79,23.82,23.73,23.8,142400.0,23.2951,23.3245,23.2363,23.3049,142400.0
2011-01-18 15:30:00,23.8,23.92,23.77,23.92,467600.0,23.3049,23.4224,23.2755,23.4224,467600.0
2011-01-19 09:30:00,23.87,24.25,23.86,24.0,223500.0,23.3734,23.7455,23.3636,23.5007,223500.0
2011-01-19 10:00:00,24.01,24.28,23.99,24.2,179200.0,23.5105,23.7749,23.4909,23.6965,179200.0
2011-01-19 10:30:00,24.19,24.49,24.19,24.46,246900.0,23.6868,23.9805,23.6868,23.9511,246900.0
2011-01-19 11:00:00,24.44,24.49,24.4,24.46,250700.0,23.9316,23.9805,23.8924,23.9511,250700.0
2011-01-19 11:30:00,24.45,24.55,24.36,24.39,414300.0,23.9413,24.0393,23.8532,23.8826,414300.0
2011-01-19 12:00:00,24.38,24.4,24.32,24.34,134400.0,23.8728,23.8924,23.8141,23.8336,134400.0
2011-01-19 12:30:00,24.35,24.4,24.21,24.24,182100.0,23.8434,23.8924,23.7063,23.7357,182100.0
2011-01-19 13:00:00,24.24,24.36,24.2,24.35,227200.0,23.7357,23.8532,23.6965,23.8434,227200.0
2011-01-19 13:30:00,24.35,24.36,24.2,24.27,159600.0,23.8434,23.8532,23.6965,23.7651,159600.0
2011-01-19 14:00:00,24.27,24.27,24.02,24.06,340900.0,23.7651,23.7651,23.5203,23.5595,340900.0
2011-01-19 14:30:00,24.05,24.07,23.86,23.88,554500.0,23.5497,23.5693,23.3636,23.3832,554500.0
2011-01-19 15:00:00,23.87,23.91,23.77,23.86,456500.0,23.3734,23.4126,23.2755,23.3636,456500.0
2011-01-19 15:30:00,23.86,23.93,23.84,23.89,625700.0,23.3636,23.4322,23.344,23.393,625700.0
2011-01-20 09:30:00,23.78,23.85,23.45,23.52,151200.0,23.2853,23.3538,22.9622,23.0307,151200.0
2011-01-20 10:00:00,23.5,23.61,23.43,23.54,149700.0,23.0111,23.1188,22.9426,23.0503,149700.0
2011-01-20 10:30:00,23.54,23.71,23.53,23.62,120600.0,23.0503,23.2167,23.0405,23.1286,120600.0
2011-01-20 11:00:00,23.61,23.7,23.6,23.64,60300.0,23.1188,23.2069,23.109,23.1482,60300.0
2011-01-20 11:30:00,23.64,23.73,23.6,23.72,30900.0,23.1482,23.2363,23.109,23.2265,30900.0
2011-01-20 12:00:00,23.72,23.75,23.65,23.65,48000.0,23.2265,23.2559,23.158,23.158,48000.0
2011-01-20 12:30:00,23.65,23.72,23.64,23.72,48100.0,23.158,23.2265,23.1482,23.2265,48100.0
2011-01-20 13:00:00,23.72,23.72,23.6,23.6,99600.0,23.2265,23.2265,23.109,23.109,99600.0
2011-01-20 13:30:00,23.6,23.72,23.57,23.71,106300.0,23.109,23.2265,23.0797,23.2167,106300.0
2011-01-20 14:00:00,23.71,23.78,23.67,23.73,85800.0,23.2167,23.2853,23.1776,23.2363,85800.0
2011-01-20 14:30:00,23.73,23.82,23.71,23.74,70500.0,23.2363,23.3245,23.2167,23.2461,70500.0
2011-01-20 15:00:00,23.73,23.76,23.68,23.7,85000.0,23.2363,23.2657,23.1874,23.2069,85000.0
2011-01-20 15:30:00,23.7,23.75,23.69,23.73,222900.0,23.2069,23.2559,23.1972,23.2363,222900.0
2011-01-21 09:30:00,23.82,23.9,23.79,23.89,51600.0,23.3245,23.4028,23.2951,23.393,51600.0
2011-01-21 10:00:00,23.9,23.9,23.76,23.77,49700.0,23.4028,23.4028,23.2657,23.2755,49700.0
2011-01-21 10:30:00,23.78,23.8,23.59,23.59,73500.0,23.2853,23.3049,23.0992,23.0992,73500.0
2011-01-21 11:00:00,23.6,23.63,23.52,23.52,75400.0,23.109,23.1384,23.0307,23.0307,75400.0
2011-01-21 11:30:00,23.53,23.54,23.43,23.44,60600.0,23.0405,23.0503,22.9426,22.9524,60600.0
2011-01-21 12:00:00,23.45,23.5,23.44,23.49,51500.0,22.9622,23.0111,22.9524,23.0013,51500.0
2011-01-21 12:30:00,23.48,23.49,23.42,23.44,48700.0,22.9915,23.0013,22.9328,22.9524,48700.0
2011-01-21 13:00:00,23.43,23.49,23.4,23.45,50600.0,22.9426,23.0013,22.9132,22.9622,50600.0
2011-01-21 13:30:00,23.44,23.56,23.42,23.44,48200.0,22.9524,23.0699,22.9328,22.9524,48200.0
2011-01-21 14:00:00,23.44,23.48,23.4,23.45,66600.0,22.9524,22.9915,22.9132,22.9622,66600.0
2011-01-21 14:30:00,23.45,23.46,23.37,23.4,102000.0,22.9622,22.9719,22.8838,22.9132,102000.0
2011-01-21 15:00:00,23.39,23.43,23.39,23.4,157300.0,22.9034,22.9426,22.9034,22.9132,157300.0
2011-01-21 15:30:00,23.41,23.44,23.39,23.42,244800.0,22.923,22.9524,22.9034,22.9328,244800.0
2011-01-24 09:30:00,23.37,23.59,23.34,23.37,82200.0,22.8838,23.0992,22.8544,22.8838,82200.0
2011-01-24 10:00:00,23.37,23.43,23.36,23.39,86800.0,22.8838,22.9426,22.874,22.9034,86800.0
2011-01-24 10:30:00,23.38,23.46,23.35,23.44,64300.0,22.8936,22.9719,22.8642,22.9524,64300.0
2011-01-24 11:00:00,23.43,23.58,23.39,23.56,45700.0,22.9426,23.0894,22.9034,23.0699,45700.0
2011-01-24 11:30:00,23.57,23.61,23.51,23.51,58800.0,23.0797,23.1188,23.0209,23.0209,58800.0
2011-01-24 12:00:00,23.51,23.62,23.51,23.57,31200.0,23.0209,23.1286,23.0209,23.0797,31200.0
2011-01-24 12:30:00,23.58,23.59,23.53,23.53,42800.0,23.0894,23.0992,23.0405,23.0405,42800.0
2011-01-24 13:00:00,23.53,23.56,23.48,23.49,50200.0,23.0405,23.0699,22.9915,23.0013,50200.0
2011-01-24 13:30:00,23.49,23.53,23.45,23.5,67700.0,23.0013,23.0405,22.9622,23.0111,67700.0
2011-01-24 14:00:00,23.5,23.54,23.47,23.48,83800.0,23.0111,23.0503,22.9817,22.9915,83800.0
2011-01-24 14:30:00,23.49,23.57,23.49,23.53,78300.0,23.0013,23.0797,23.0013,23.0405,78300.0
2011-01-24 15:00:00,23.53,23.59,23.52,23.58,89600.0,23.0405,23.0992,23.0307,23.0894,89600.0
2011-01-24 15:30:00,23.58,23.68,23.57,23.68,159700.0,23.0894,23.1874,23.0797,23.1874,159700.0
2011-01-25 09:30:00,23.77,23.78,23.63,23.75,72400.0,23.2755,23.2853,23.1384,23.2559,72400.0
2011-01-25 10:00:00,23.75,23.79,23.62,23.66,149300.0,23.2559,23.2951,23.1286,23.1678,149300.0
2011-01-25 10:30:00,23.63,23.73,23.63,23.69,68100.0,23.1384,23.2363,23.1384,23.1972,68100.0
2011-01-25 11:00:00,23.71,23.72,23.67,23.68,43700.0,23.2167,23.2265,23.1776,23.1874,43700.0
2011-01-25 11:30:00,23.68,23.75,23.67,23.72,87800.0,23.1874,23.2559,23.1776,23.2265,87800.0
2011-01-25 12:00:00,23.73,23.74,23.67,23.68,97800.0,23.2363,23.2461,23.1776,23.1874,97800.0
2011-01-25 12:30:00,23.68,23.74,23.66,23.74,102900.0,23.1874,23.2461,23.1678,23.2461,102900.0
2011-01-25 13:00:00,23.73,23.89,23.73,23.74,52000.0,23.2363,23.393,23.2363,23.2461,52000.0
2011-01-25 13:30:00,23.75,23.8,23.72,23.8,60200.0,23.2559,23.3049,23.2265,23.3049,60200.0
2011-01-25 14:00:00,23.79,23.9,23.75,23.89,118900.0,23.2951,23.4028,23.2559,23.393,118900.0
2011-01-25 14:30:00,23.9,23.9,23.81,23.87,186800.0,23.4028,23.4028,23.3147,23.3734,186800.0
2011-01-25 15:00:00,23.87,23.9,23.84,23.86,233700.0,23.3734,23.4028,23.344,23.3636,233700.0
2011-01-25 15:30:00,23.86,23.93,23.8,23.92,342300.0,23.3636,23.4322,23.3049,23.4224,342300.0
2011-01-26 09:30:00,23.8,23.94,23.61,23.65,185700.0,23.3049,23.442,23.1188,23.158,185700.0
2011-01-26 10:00:00,23.65,23.88,23.56,23.88,193300.0,23.158,23.3832,23.0699,23.3832,193300.0
2011-01-26 10:30:00,23.87,24.02,23.68,23.68,143300.0,23.3734,23.5203,23.1874,23.1874,143300.0
2011-01-26 11:00:00,23.68,23.72,23.37,23.37,222300.0,23.1874,23.2265,22.8838,22.8838,222300.0
2011-01-26 11:30:00,23.37,23.5,23.32,23.49,72700.0,22.8838,23.0111,22.8349,23.0013,72700.0
2011-01-26 12:00:00,23.5,23.59,23.5,23.57,53900.0,23.0111,23.0992,23.0111,23.0797,53900.0
2011-01-26 12:30:00,23.57,23.69,23.57,23.66,29300.0,23.0797,23.1972,23.0797,23.1678,29300.0
2011-01-26 13:00:00,23.67,23.68,23.54,23.58,68500.0,23.1776,23.1874,23.0503,23.0894,68500.0
2011-01-26 13:30:00,23.58,23.63,23.54,23.62,53500.0,23.0894,23.1384,23.0503,23.1286,53500.0
2011-01-26 14:00:00,23.61,23.7,23.48,23.53,86100.0,23.1188,23.2069,22.9915,23.0405,86100.0
2011-01-26 14:30:00,23.51,23.52,23.41,23.5,226700.0,23.0209,23.0307,22.923,23.0111,226700.0
2011-01-26 15:00:00,23.5,23.59,23.48,23.57,65100.0,23.0111,23.0992,22.9915,23.0797,65100.0
2011-01-26 15:30:00,23.57,23.64,23.55,23.64,97800.0,23.0797,23.1482,23.0601,23.1482,97800.0
2011-01-27 09:30:00,23.68,24.1,23.61,24.01,64000.0,23.1874,23.5986,23.1188,23.5105,64000.0
2011-01-27 10:00:00,24.03,24.07,23.83,23.87,157600.0,23.5301,23.5693,23.3342,23.3734,157600.0
2011-01-27 10:30:00,23.87,24.07,23.87,24.05,61000.0,23.3734,23.5693,23.3734,23.5497,61000.0
2011-01-27 11:00:00,24.03,24.05,23.96,23.99,55000.0,23.5301,23.5497,23.4615,23.4909,55000.0
2011-01-27 11:30:00,23.99,24.03,23.98,23.98,52300.0,23.4909,23.5301,23.4811,23.4811,52300.0
2011-01-27 12:00:00,23.98,24.03,23.97,24.01,55200.0,23.4811,23.5301,23.4713,23.5105,55200.0
2011-01-27 12:30:00,24.02,24.09,24.01,24.05,59000.0,23.5203,23.5888,23.5105,23.5497,59000.0
2011-01-27 13:00:00,24.06,24.07,24.02,24.04,45700.0,23.5595,23.5693,23.5203,23.5399,45700.0
2011-01-27 13:30:00,24.05,24.05,23.98,24.03,33500.0,23.5497,23.5497,23.4811,23.5301,33500.0
2011-01-27 14:00:00,24.03,24.07,23.93,23.94,46800.0,23.5301,23.5693,23.4322,23.442,46800.0
2011-01-27 14:30:00,23.94,24.0,23.93,23.94,59700.0,23.442,23.5007,23.4322,23.442,59700.0
2011-01-27 15:00:00,23.94,23.96,23.9,23.94,70600.0,23.442,23.4615,23.4028,23.442,70600.0
2011-01-27 15:30:00,23.95,23.98,23.86,23.89,268800.0,23.4517,23.4811,23.3636,23.393,268800.0
2011-01-28 09:30:00,23.83,24.0,23.81,23.93,28500.0,23.3342,23.5007,23.3147,23.4322,28500.0
2011-01-28 10:00:00,23.92,23.96,23.75,23.83,71900.0,23.4224,23.4615,23.2559,23.3342,71900.0
2011-01-28 10:30:00,23.83,23.83,23.56,23.59,62500.0,23.3342,23.3342,23.0699,23.0992,62500.0
2011-01-28 11:00:00,23.58,23.58,23.29,23.33,107300.0,23.0894,23.0894,22.8055,22.8446,107300.0
2011-01-28 11:30:00,23.32,23.33,23.19,23.31,76200.0,22.8349,22.8446,22.7076,22.8251,76200.0
2011-01-28 12:00:00,23.31,23.39,23.28,23.37,85200.0,22.8251,22.9034,22.7957,22.8838,85200.0
2011-01-28 12:30:00,23.36,23.42,23.31,23.36,69500.0,22.874,22.9328,22.8251,22.874,69500.0
2011-01-28 13:00:00,23.37,23.37,23.27,23.32,68300.0,22.8838,22.8838,22.7859,22.8349,68300.0
2011-01-28 13:30:00,23.32,23.37,23.26,23.33,59700.0,22.8349,22.8838,22.7761,22.8446,59700.0
2011-01-28 14:00:00,23.32,23.32,23.22,23.28,74000.0,22.8349,22.8349,22.7369,22.7957,74000.0
2011-01-28 14:30:00,23.28,23.36,23.27,23.35,87300.0,22.7957,22.874,22.7859,22.8642,87300.0
2011-01-28 15:00:00,23.35,23.38,23.26,23.36,404200.0,22.8642,22.8936,22.7761,22.874,404200.0
2011-01-28 15:30:00,23.37,23.48,23.34,23.46,258100.0,22.8838,22.9915,22.8544,22.9719,258100.0
2011-01-31 09:30:00,23.56,23.73,23.56,23.65,52500.0,23.0699,23.2363,23.0699,23.158,52500.0
2011-01-31 10:00:00,23.65,23.73,23.56,23.6,109400.0,23.158,23.2363,23.0699,23.109,109400.0
2011-01-31 10:30:00,23.6,23.68,23.56,23.59,98000.0,23.109,23.1874,23.0699,23.0992,98000.0
2011-01-31 11:00:00,23.59,23.62,23.52,23.55,72400.0,23.0992,23.1286,23.0307,23.0601,72400.0
2011-01-31 11:30:00,23.53,23.55,23.47,23.51,62600.0,23.0405,23.0601,22.9817,23.0209,62600.0
2011-01-31 12:00:00,23.51,23.69,23.51,23.69,30500.0,23.0209,23.1972,23.0209,23.1972,30500.0
2011-01-31 12:30:00,23.68,23.69,23.62,23.65,15200.0,23.1874,23.1972,23.1286,23.158,15200.0
2011-01-31 13:00:00,23.66,23.77,23.66,23.75,45300.0,23.1678,23.2755,23.1678,23.2559,45300.0
2011-01-31 13:30:00,23.74,23.75,23.69,23.74,58700.0,23.2461,23.2559,23.1972,23.2461,58700.0
2011-01-31 14:00:00,23.74,23.74,23.65,23.7,40700.0,23.2461,23.2461,23.158,23.2069,40700.0
2011-01-31 14:30:00,23.7,23.72,23.61,23.71,83300.0,23.2069,23.2265,23.1188,23.2167,83300.0
2011-01-31 15:00:00,23.71,23.72,23.63,23.66,84600.0,23.2167,23.2265,23.1384,23.1678,84600.0
2011-01-31 15:30:00,23.66,23.68,23.58,23.63,363300.0,23.1678,23.1874,23.0894,23.1384,363300.0
2011-02-01 09:30:00,23.79,23.86,23.64,23.86,56000.0,23.2951,23.3636,23.1482,23.3636,56000.0
2011-02-01 10:00:00,23.86,24.0,23.79,24.0,128200.0,23.3636,23.5007,23.2951,23.5007,128200.0
2011-02-01 10:30:00,24.0,24.1,23.95,24.08,114600.0,23.5007,23.5986,23.4517,23.579,114600.0
2011-02-01 11:00:00,24.09,24.12,23.97,24.06,65000.0,23.5888,23.6182,23.4713,23.5595,65000.0
2011-02-01 11:30:00,24.06,24.27,24.05,24.17,237700.0,23.5595,23.7651,23.5497,23.6672,237700.0
2011-02-01 12:00:00,24.15,24.27,24.06,24.07,202400.0,23.6476,23.7651,23.5595,23.5693,202400.0
2011-02-01 12:30:00,24.07,24.13,24.04,24.11,112900.0,23.5693,23.628,23.5399,23.6084,112900.0
2011-02-01 13:00:00,24.12,24.15,24.07,24.12,55600.0,23.6182,23.6476,23.5693,23.6182,55600.0
2011-02-01 13:30:00,24.11,24.26,24.1,24.24,190600.0,23.6084,23.7553,23.5986,23.7357,190600.0
2011-02-01 14:00:00,24.23,24.24,24.17,24.21,97400.0,23.7259,23.7357,23.6672,23.7063,97400.0
2011-02-01 14:30:00,24.21,24.26,24.15,24.26,67000.0,23.7063,23.7553,23.6476,23.7553,67000.0
2011-02-01 15:00:00,24.26,24.3,24.13,24.3,180100.0,23.7553,23.7945,23.628,23.7945,180100.0
2011-02-01 15:30:00,24.29,24.33,24.28,24.29,204300.0,23.7847,23.8238,23.7749,23.7847,204300.0
2011-02-02 09:30:00,24.24,24.27,24.07,24.16,278600.0,23.7357,23.7651,23.5693,23.6574,278600.0
2011-02-02 10:00:00,24.15,24.17,24.08,24.13,236400.0,23.6476,23.6672,23.579,23.628,236400.0
2011-02-02 10:30:00,24.13,24.15,24.08,24.1,243400.0,23.628,23.6476,23.579,23.5986,243400.0
2011-02-02 11:00:00,24.09,24.14,24.08,24.12,192300.0,23.5888,23.6378,23.579,23.6182,192300.0
2011-02-02 11:30:00,24.11,24.14,24.08,24.1,226700.0,23.6084,23.6378,23.579,23.5986,226700.0
2011-02-02 12:00:00,24.11,24.18,24.07,24.11,312300.0,23.6084,23.677,23.5693,23.6084,312300.0
2011-02-02 12:30:00,24.11,24.12,24.08,24.11,54000.0,23.6084,23.6182,23.579,23.6084,54000.0
2011-02-02 13:00:00,24.11,24.11,23.96,24.01,333200.0,23.6084,23.6084,23.4615,23.5105,333200.0
2011-02-02 13:30:00,24.02,24.02,23.97,24.0,156000.0,23.5203,23.5203,23.4713,23.5007,156000.0
2011-02-02 14:00:00,24.0,24.0,23.98,24.0,119600.0,23.5007,23.5007,23.4811,23.5007,119600.0
2011-02-02 14:30:00,24.0,24.0,23.96,24.0,222500.0,23.5007,23.5007,23.4615,23.5007,222500.0
2011-02-02 15:00:00,24.0,24.01,23.97,23.99,690300.0,23.5007,23.5105,23.4713,23.4909,690300.0
2011-02-02 15:30:00,23.98,24.03,23.91,24.0,415700.0,23.4811,23.5301,23.4126,23.5007,415700.0
2011-02-03 09:30:00,23.96,24.02,23.83,23.88,36900.0,23.4615,23.5203,23.3342,23.3832,36900.0
2011-02-03 10:00:00,23.91,23.92,23.72,23.87,93200.0,23.4126,23.4224,23.2265,23.3734,93200.0
2011-02-03 10:30:00,23.88,24.06,23.8,23.95,152300.0,23.3832,23.5595,23.3049,23.4517,152300.0
2011-02-03 11:00:00,23.95,23.97,23.86,23.95,54300.0,23.4517,23.4713,23.3636,23.4517,54300.0
2011-02-03 11:30:00,23.95,24.04,23.95,23.99,49000.0,23.4517,23.5399,23.4517,23.4909,49000.0
2011-02-03 12:00:00,23.98,24.02,23.98,24.02,61600.0,23.4811,23.5203,23.4811,23.5203,61600.0
2011-02-03 12:30:00,24.02,24.05,23.99,24.05,41100.0,23.5203,23.5497,23.4909,23.5497,41100.0
2011-02-03 13:00:00,24.04,24.1,24.03,24.1,21100.0,23.5399,23.5986,23.5301,23.5986,21100.0
2011-02-03 13:30:00,24.09,24.1,24.02,24.02,35000.0,23.5888,23.5986,23.5203,23.5203,35000.0
2011-02-03 14:00:00,24.03,24.09,24.0,24.07,35100.0,23.5301,23.5888,23.5007,23.5693,35100.0
2011-02-03 14:30:00,24.06,24.11,24.01,24.07,104100.0,23.5595,23.6084,23.5105,23.5693,104100.0
2011-02-03 15:00:00,24.08,24.12,24.04,24.06,62300.0,23.579,23.6182,23.5399,23.5595,62300.0
2011-02-03 15:30:00,24.06,24.15,24.05,24.13,123100.0,23.5595,23.6476,23.5497,23.628,123100.0
2011-02-04 09:30:00,24.14,24.2,23.94,24.1,62900.0,23.6378,23.6965,23.442,23.5986,62900.0
2011-02-04 10:00:00,24.1,24.18,24.09,24.16,42500.0,23.5986,23.677,23.5888,23.6574,42500.0
2011-02-04 10:30:00,24.16,24.22,24.08,24.1,34900.0,23.6574,23.7161,23.579,23.5986,34900.0
2011-02-04 11:00:00,24.1,24.17,24.04,24.15,171000.0,23.5986,23.6672,23.5399,23.6476,171000.0
2011-02-04 11:30:00,24.15,24.22,24.1,24.15,96800.0,23.6476,23.7161,23.5986,23.6476,96800.0
2011-02-04 12:00:00,24.14,24.2,24.14,24.14,136100.0,23.6378,23.6965,23.6378,23.6378,136100.0
2011-02-04 12:30:00,24.14,24.16,24.08,24.15,160400.0,23.6378,23.6574,23.579,23.6476,160400.0
2011-02-04 13:00:00,24.15,24.16,24.1,24.1,64900.0,23.6476,23.6574,23.5986,23.5986,64900.0
2011-02-04 13:30:00,24.11,24.17,24.1,24.17,36400.0,23.6084,23.6672,23.5986,23.6672,36400.0
2011-02-04 14:00:00,24.17,24.2,24.14,24.14,114300.0,23.6672,23.6965,23.6378,23.6378,114300.0
2011-02-04 14:30:00,24.13,24.2,24.13,24.18,188000.0,23.628,23.6965,23.628,23.677,188000.0
2011-02-04 15:00:00,24.16,24.19,24.14,24.16,151000.0,23.6574,23.6868,23.6378,23.6574,151000.0
2011-02-04 15:30:00,24.16,24.18,24.09,24.09,371400.0,23.6574,23.677,23.5888,23.5888,371400.0
2011-02-07 09:30:00,24.28,24.49,24.21,24.29,153400.0,23.7749,23.9805,23.7063,23.7847,153400.0
2011-02-07 10:00:00,24.3,24.4,24.26,24.38,95900.0,23.7945,23.8924,23.7553,23.8728,95900.0
2011-02-07 10:30:00,24.39,24.39,24.3,24.33,143500.0,23.8826,23.8826,23.7945,23.8238,143500.0
2011-02-07 11:00:00,24.32,24.42,24.31,24.39,111100.0,23.8141,23.912,23.8043,23.8826,111100.0
2011-02-07 11:30:00,24.39,24.42,24.35,24.36,56700.0,23.8826,23.912,23.8434,23.8532,56700.0
2011-02-07 12:00:00,24.37,24.39,24.3,24.34,54100.0,23.863,23.8826,23.7945,23.8336,54100.0
2011-02-07 12:30:00,24.35,24.38,24.32,24.37,50300.0,23.8434,23.8728,23.8141,23.863,50300.0
2011-02-07 13:00:00,24.37,24.38,24.29,24.36,110600.0,23.863,23.8728,23.7847,23.8532,110600.0
2011-02-07 13:30:00,24.37,24.39,24.34,24.36,71600.0,23.863,23.8826,23.8336,23.8532,71600.0
2011-02-07 14:00:00,24.36,24.39,24.36,24.38,62700.0,23.8532,23.8826,23.8532,23.8728,62700.0
2011-02-07 14:30:00,24.38,24.39,24.32,24.32,108300.0,23.8728,23.8826,23.8141,23.8141,108300.0
2011-02-07 15:00:00,24.33,24.38,24.31,24.36,105200.0,23.8238,23.8728,23.8043,23.8532,105200.0
2011-02-07 15:30:00,24.35,24.47,24.34,24.46,243800.0,23.8434,23.9609,23.8336,23.9511,243800.0
2011-02-08 09:30:00,24.45,24.59,24.42,24.56,31100.0,23.9413,24.0784,23.912,24.0491,31100.0
2011-02-08 10:00:00,24.55,25.54,24.54,24.78,224400.0,24.0393,25.0087,24.0295,24.2645,224400.0
2011-02-08 10:30:00,24.79,24.82,24.73,24.79,56100.0,24.2743,24.3036,24.2155,24.2743,56100.0
2011-02-08 11:00:00,24.79,25.03,24.79,24.85,178000.0,24.2743,24.5093,24.2743,24.333,178000.0
2011-02-08 11:30:00,24.85,24.92,24.77,24.9,69100.0,24.333,24.4016,24.2547,24.382,69100.0
2011-02-08 12:00:00,24.91,24.93,24.86,24.93,26700.0,24.3918,24.4114,24.3428,24.4114,26700.0
2011-02-08 12:30:00,24.93,24.99,24.78,24.98,88600.0,24.4114,24.4701,24.2645,24.4603,88600.0
2011-02-08 13:00:00,24.98,25.0,24.96,24.96,79800.0,24.4603,24.4799,24.4407,24.4407,79800.0
2011-02-08 13:30:00,24.97,25.15,24.97,25.12,102700.0,24.4505,24.6268,24.4505,24.5974,102700.0
2011-02-08 14:00:00,25.12,25.21,25.11,25.13,87900.0,24.5974,24.6855,24.5876,24.6072,87900.0
2011-02-08 14:30:00,25.14,25.14,24.93,25.05,144800.0,24.617,24.617,24.4114,24.5289,144800.0
2011-02-08 15:00:00,25.05,25.06,24.93,24.94,125100.0,24.5289,24.5387,24.4114,24.4212,125100.0
2011-02-08 15:30:00,24.94,25.05,24.93,25.04,209400.0,24.4212,24.5289,24.4114,24.5191,209400.0
2011-02-09 09:30:00,24.99,25.18,24.86,25.0,190200.0,24.4701,24.6562,24.3428,24.4799,190200.0
2011-02-09 10:00:00,25.02,25.1,24.94,24.98,274400.0,24.4995,24.5778,24.4212,24.4603,274400.0
2011-02-09 10:30:00,24.97,25.0,24.87,24.88,111600.0,24.4505,24.4799,24.3526,24.3624,111600.0
2011-02-09 11:00:00,24.87,24.89,24.62,24.83,118500.0,24.3526,24.3722,24.1078,24.3134,118500.0
2011-02-09 11:30:00,24.84,24.94,24.83,24.92,60100.0,24.3232,24.4212,24.3134,24.4016,60100.0
2011-02-09 12:00:00,24.92,24.92,24.74,24.87,98700.0,24.4016,24.4016,24.2253,24.3526,98700.0
2011-02-09 12:30:00,24.88,24.88,24.77,24.8,84700.0,24.3624,24.3624,24.2547,24.2841,84700.0
2011-02-09 13:00:00,24.8,24.84,24.75,24.83,71600.0,24.2841,24.3232,24.2351,24.3134,71600.0
2011-02-09 13:30:00,24.82,24.85,24.69,24.78,96500.0,24.3036,24.333,24.1764,24.2645,96500.0
2011-02-09 14:00:00,24.79,24.82,24.68,24.68,113900.0,24.2743,24.3036,24.1666,24.1666,113900.0
2011-02-09 14:30:00,24.68,24.7,24.61,24.68,147900.0,24.1666,24.1861,24.098,24.1666,147900.0
2011-02-09 15:00:00,24.67,24.71,24.61,24.63,216200.0,24.1568,24.1959,24.098,24.1176,216200.0
2011-02-09 15:30:00,24.63,24.9,24.54,24.89,474300.0,24.1176,24.382,24.0295,24.3722,474300.0
2011-02-10 09:30:00,24.5,25.07,23.74,23.81,413800.0,23.9903,24.5484,23.2461,23.3147,413800.0
2011-02-10 10:00:00,23.81,24.12,23.16,24.1,737500.0,23.3147,23.6182,22.6782,23.5986,737500.0
2011-02-10 10:30:00,24.09,24.46,23.43,23.64,569400.0,23.5888,23.9511,22.9426,23.1482,569400.0
2011-02-10 11:00:00,23.63,23.86,23.49,23.85,429400.0,23.1384,23.3636,23.0013,23.3538,429400.0
2011-02-10 11:30:00,23.88,24.46,23.85,24.09,194200.0,23.3832,23.9511,23.3538,23.5888,194200.0
2011-02-10 12:00:00,24.09,24.31,24.0,24.28,197800.0,23.5888,23.8043,23.5007,23.7749,197800.0
2011-02-10 12:30:00,24.28,24.45,24.1,24.45,127400.0,23.7749,23.9413,23.5986,23.9413,127400.0
2011-02-10 13:00:00,24.45,24.76,24.42,24.56,183200.0,23.9413,24.2449,23.912,24.0491,183200.0
2011-02-10 13:30:00,24.55,24.78,24.54,24.66,95300.0,24.0393,24.2645,24.0295,24.147,95300.0
2011-02-10 14:00:00,24.65,24.73,24.6,24.66,177500.0,24.1372,24.2155,24.0882,24.147,177500.0
2011-02-10 14:30:00,24.67,24.78,24.63,24.75,144200.0,24.1568,24.2645,24.1176,24.2351,144200.0
2011-02-10 15:00:00,24.76,24.79,24.72,24.76,212000.0,24.2449,24.2743,24.2057,24.2449,212000.0
2011-02-10 15:30:00,24.76,24.88,24.75,24.85,655300.0,24.2449,24.3624,24.2351,24.333,655300.0
2011-02-11 09:30:00,24.2,25.04,24.18,25.04,254100.0,23.6965,24.5191,23.677,24.5191,254100.0
2011-02-11 10:00:00,25.04,25.51,24.98,25.46,268500.0,24.5191,24.9793,24.4603,24.9303,268500.0
2011-02-11 10:30:00,25.47,25.57,24.99,25.31,201800.0,24.9401,25.038,24.4701,24.7835,201800.0
2011-02-11 11:00:00,25.31,25.37,25.17,25.26,136800.0,24.7835,24.8422,24.6464,24.7345,136800.0
2011-02-11 11:30:00,25.27,25.35,25.16,25.29,69500.0,24.7443,24.8226,24.6366,24.7639,69500.0
2011-02-11 12:00:00,25.3,25.5,25.26,25.46,54700.0,24.7737,24.9695,24.7345,24.9303,54700.0
2011-02-11 12:30:00,25.44,25.57,25.25,25.57,75500.0,24.9108,25.038,24.7247,25.038,75500.0
2011-02-11 13:00:00,25.56,25.65,25.43,25.61,111500.0,25.0283,25.1164,24.901,25.0772,111500.0
2011-02-11 13:30:00,25.6,25.62,25.55,25.62,73900.0,25.0674,25.087,25.0185,25.087,73900.0
2011-02-11 14:00:00,25.62,25.64,25.42,25.53,98600.0,25.087,25.1066,24.8912,24.9989,98600.0
2011-02-11 14:30:00,25.53,25.85,25.45,25.62,239100.0,24.9989,25.3122,24.9205,25.087,239100.0
2011-02-11 15:00:00,25.62,25.68,25.54,25.65,187500.0,25.087,25.1458,25.0087,25.1164,187500.0
2011-02-11 15:30:00,25.64,25.65,25.33,25.45,370300.0,25.1066,25.1164,24.803,24.9205,370300.0
2011-02-14 09:30:00,25.34,25.51,25.22,25.41,65300.0,24.8128,24.9793,24.6953,24.8814,65300.0
2011-02-14 10:00:00,25.42,25.42,25.25,25.35,69700.0,24.8912,24.8912,24.7247,24.8226,69700.0
2011-02-14 10:30:00,25.35,25.35,25.05,25.08,87600.0,24.8226,24.8226,24.5289,24.5582,87600.0
2011-02-14 11:00:00,25.09,25.4,24.99,25.4,127700.0,24.568,24.8716,24.4701,24.8716,127700.0
2011-02-14 11:30:00,25.39,25.4,25.28,25.39,88600.0,24.8618,24.8716,24.7541,24.8618,88600.0
2011-02-14 12:00:00,25.4,25.56,25.38,25.44,100300.0,24.8716,25.0283,24.852,24.9108,100300.0
2011-02-14 12:30:00,25.45,25.56,25.38,25.49,87000.0,24.9205,25.0283,24.852,24.9597,87000.0
2011-02-14 13:00:00,25.49,25.5,25.33,25.35,65400.0,24.9597,24.9695,24.803,24.8226,65400.0
2011-02-14 13:30:00,25.33,25.43,25.28,25.28,40300.0,24.803,24.901,24.7541,24.7541,40300.0
2011-02-14 14:00:00,25.29,25.32,25.2,25.25,52900.0,24.7639,24.7932,24.6757,24.7247,52900.0
2011-02-14 14:30:00,25.26,25.34,25.19,25.32,83400.0,24.7345,24.8128,24.666,24.7932,83400.0
2011-02-14 15:00:00,25.32,25.33,25.17,25.17,108800.0,24.7932,24.803,24.6464,24.6464,108800.0
2011-02-14 15:30:00,25.18,25.22,25.15,25.2,202900.0,24.6562,24.6953,24.6268,24.6757,202900.0
2011-02-15 09:30:00,25.09,25.22,25.02,25.13,21100.0,24.568,24.6953,24.4995,24.6072,21100.0
2011-02-15 10:00:00,25.14,25.18,25.0,25.02,36200.0,24.617,24.6562,24.4799,24.4995,36200.0
2011-02-15 10:30:00,25.03,25.1,25.0,25.1,17500.0,24.5093,24.5778,24.4799,24.5778,17500.0
2011-02-15 11:00:00,25.09,25.13,25.06,25.13,24400.0,24.568,24.6072,24.5387,24.6072,24400.0
2011-02-15 11:30:00,25.11,25.17,25.1,25.16,13400.0,24.5876,24.6464,24.5778,24.6366,13400.0
2011-02-15 12:00:00,25.16,25.17,25.11,25.12,13200.0,24.6366,24.6464,24.5876,24.5974,13200.0
2011-02-15 12:30:00,25.12,25.14,25.11,25.12,14300.0,24.5974,24.617,24.5876,24.5974,14300.0
2011-02-15 13:00:00,25.11,25.22,25.09,25.22,21700.0,24.5876,24.6953,24.568,24.6953,21700.0
2011-02-15 13:30:00,25.22,25.23,25.19,25.21,24700.0,24.6953,24.7051,24.666,24.6855,24700.0
2011-02-15 14:00:00,25.21,25.21,25.1,25.14,51500.0,24.6855,24.6855,24.5778,24.617,51500.0
2011-02-15 14:30:00,25.14,25.19,25.13,25.19,21700.0,24.617,24.666,24.6072,24.666,21700.0
2011-02-15 15:00:00,25.19,25.32,25.18,25.29,81800.0,24.666,24.7932,24.6562,24.7639,81800.0
2011-02-15 15:30:00,25.29,25.31,25.18,25.22,141900.0,24.7639,24.7835,24.6562,24.6953,141900.0
2011-02-16 09:30:00,25.36,25.62,25.29,25.62,90400.0,24.8324,25.087,24.7639,25.087,90400.0
2011-02-16 10:00:00,25.63,25.63,25.5,25.51,45600.0,25.0968,25.0968,24.9695,24.9793,45600.0
2011-02-16 10:30:00,25.51,25.51,25.23,25.27,49700.0,24.9793,24.9793,24.7051,24.7443,49700.0
2011-02-16 11:00:00,25.26,25.27,25.05,25.05,65900.0,24.7345,24.7443,24.5289,24.5289,65900.0
2011-02-16 11:30:00,25.04,25.08,24.97,25.03,104900.0,24.5191,24.5582,24.4505,24.5093,104900.0
2011-02-16 12:00:00,25.04,25.04,24.81,25.0,57500.0,24.5191,24.5191,24.2939,24.4799,57500.0
2011-02-16 12:30:00,25.01,25.09,24.92,25.08,28200.0,24.4897,24.568,24.4016,24.5582,28200.0
2011-02-16 13:00:00,25.08,25.09,25.0,25.06,33900.0,24.5582,24.568,24.4799,24.5387,33900.0
2011-02-16 13:30:00,25.06,25.1,25.05,25.09,39900.0,24.5387,24.5778,24.5289,24.568,39900.0
2011-02-16 14:00:00,25.1,25.12,25.04,25.1,51200.0,24.5778,24.5974,24.5191,24.5778,51200.0
2011-02-16 14:30:00,25.11,25.2,25.1,25.19,45300.0,24.5876,24.6757,24.5778,24.666,45300.0
2011-02-16 15:00:00,25.18,25.29,25.18,25.2,61500.0,24.6562,24.7639,24.6562,24.6757,61500.0
2011-02-16 15:30:00,25.21,25.29,25.18,25.25,162700.0,24.6855,24.7639,24.6562,24.7247,162700.0
2011-02-17 09:30:00,25.22,25.33,25.1,25.32,76800.0,24.6953,24.803,24.5778,24.7932,76800.0
2011-02-17 10:00:00,25.35,25.43,25.29,25.4,41400.0,24.8226,24.901,24.7639,24.8716,41400.0
2011-02-17 10:30:00,25.4,25.48,25.35,25.46,19400.0,24.8716,24.9499,24.8226,24.9303,19400.0
2011-02-17 11:00:00,25.47,25.55,25.47,25.54,19600.0,24.9401,25.0185,24.9401,25.0087,19600.0
2011-02-17 11:30:00,25.55,25.61,25.47,25.53,29900.0,25.0185,25.0772,24.9401,24.9989,29900.0
2011-02-17 12:00:00,25.53,25.55,25.51,25.52,26500.0,24.9989,25.0185,24.9793,24.9891,26500.0
2011-02-17 12:30:00,25.53,25.57,25.53,25.55,26800.0,24.9989,25.038,24.9989,25.0185,26800.0
2011-02-17 13:00:00,25.56,25.66,25.55,25.65,26500.0,25.0283,25.1262,25.0185,25.1164,26500.0
2011-02-17 13:30:00,25.65,25.71,25.65,25.67,40800.0,25.1164,25.1751,25.1164,25.136,40800.0
2011-02-17 14:00:00,25.67,25.68,25.59,25.6,42400.0,25.136,25.1458,25.0576,25.0674,42400.0
2011-02-17 14:30:00,25.59,25.63,25.48,25.48,64700.0,25.0576,25.0968,24.9499,24.9499,64700.0
2011-02-17 15:00:00,25.49,25.59,25.49,25.53,71800.0,24.9597,25.0576,24.9597,24.9989,71800.0
2011-02-17 15:30:00,25.53,25.6,25.5,25.57,161200.0,24.9989,25.0674,24.9695,25.038,161200.0
2011-02-18 09:30:00,25.55,25.79,25.55,25.75,59200.0,25.0185,25.2535,25.0185,25.2143,59200.0
2011-02-18 10:00:00,25.75,25.8,25.73,25.78,61600.0,25.2143,25.2633,25.1947,25.2437,61600.0
2011-02-18 10:30:00,25.79,25.79,25.75,25.76,28400.0,25.2535,25.2535,25.2143,25.2241,28400.0
2011-02-18 11:00:00,25.76,25.91,25.75,25.91,41000.0,25.2241,25.371,25.2143,25.371,41000.0
2011-02-18 11:30:00,25.91,25.92,25.75,25.76,25000.0,25.371,25.3808,25.2143,25.2241,25000.0
2011-02-18 12:00:00,25.77,25.84,25.77,25.79,36100.0,25.2339,25.3024,25.2339,25.2535,36100.0
2011-02-18 12:30:00,25.79,25.82,25.79,25.8,20200.0,25.2535,25.2828,25.2535,25.2633,20200.0
2011-02-18 13:00:00,25.8,25.81,25.71,25.73,21700.0,25.2633,25.2731,25.1751,25.1947,21700.0
2011-02-18 13:30:00,25.74,25.79,25.72,25.79,50800.0,25.2045,25.2535,25.1849,25.2535,50800.0
2011-02-18 14:00:00,25.79,25.8,25.71,25.76,62600.0,25.2535,25.2633,25.1751,25.2241,62600.0
2011-02-18 14:30:00,25.76,25.76,25.58,25.59,67700.0,25.2241,25.2241,25.0478,25.0576,67700.0
2011-02-18 15:00:00,25.59,25.63,25.59,25.61,78400.0,25.0576,25.0968,25.0576,25.0772,78400.0
2011-02-18 15:30:00,25.61,25.79,25.59,25.77,212800.0,25.0772,25.2535,25.0576,25.2339,212800.0
2011-02-22 09:30:00,25.4,25.46,25.01,25.05,83000.0,24.8716,24.9303,24.4897,24.5289,83000.0
2011-02-22 10:00:00,25.05,25.23,25.02,25.12,82900.0,24.5289,24.7051,24.4995,24.5974,82900.0
2011-02-22 10:30:00,25.13,25.23,25.1,25.16,52700.0,24.6072,24.7051,24.5778,24.6366,52700.0
2011-02-22 11:00:00,25.14,25.17,25.09,25.13,63000.0,24.617,24.6464,24.568,24.6072,63000.0
2011-02-22 11:30:00,25.12,25.15,25.0,25.0,103500.0,24.5974,24.6268,24.4799,24.4799,103500.0
2011-02-22 12:00:00,25.01,25.01,24.85,24.85,58100.0,24.4897,24.4897,24.333,24.333,58100.0
2011-02-22 12:30:00,24.85,24.85,24.66,24.69,74600.0,24.333,24.333,24.147,24.1764,74600.0
2011-02-22 13:00:00,24.69,24.87,24.66,24.67,57000.0,24.1764,24.3526,24.147,24.1568,57000.0
2011-02-22 13:30:00,24.67,24.78,24.63,24.64,57600.0,24.1568,24.2645,24.1176,24.1274,57600.0
2011-02-22 14:00:00,24.64,24.68,24.54,24.64,55300.0,24.1274,24.1666,24.0295,24.1274,55300.0
2011-02-22 14:30:00,24.63,24.67,24.58,24.59,53900.0,24.1176,24.1568,24.0686,24.0784,53900.0
2011-02-22 15:00:00,24.59,24.62,24.5,24.52,77300.0,24.0784,24.1078,23.9903,24.0099,77300.0
2011-02-22 15:30:00,24.51,24.87,24.5,24.85,448200.0,24.0001,24.3526,23.9903,24.333,448200.0
2011-02-23 09:30:00,24.71,25.2,24.71,24.81,58400.0,24.1959,24.6757,24.1959,24.2939,58400.0
2011-02-23 10:00:00,24.83,24.87,24.65,24.75,29800.0,24.3134,24.3526,24.1372,24.2351,29800.0
2011-02-23 10:30:00,24.74,24.76,24.64,24.73,51400.0,24.2253,24.2449,24.1274,24.2155,51400.0
2011-02-23 11:00:00,24.74,24.92,24.68,24.86,89100.0,24.2253,24.4016,24.1666,24.3428,89100.0
2011-02-23 11:30:00,24.85,24.93,24.83,24.87,171400.0,24.333,24.4114,24.3134,24.3526,171400.0
2011-02-23 12:00:00,24.87,24.92,24.83,24.92,355600.0,24.3526,24.4016,24.3134,24.4016,355600.0
2011-02-23 12:30:00,24.91,24.91,24.72,24.79,175500.0,24.3918,24.3918,24.2057,24.2743,175500.0
2011-02-23 13:00:00,24.77,24.88,24.76,24.85,88700.0,24.2547,24.3624,24.2449,24.333,88700.0
2011-02-23 13:30:00,24.84,24.86,24.77,24.79,90100.0,24.3232,24.3428,24.2547,24.2743,90100.0
2011-02-23 14:00:00,24.79,24.9,24.77,24.9,52200.0,24.2743,24.382,24.2547,24.382,52200.0
2011-02-23 14:30:00,24.9,25.07,24.9,25.07,93700.0,24.382,24.5484,24.382,24.5484,93700.0
2011-02-23 15:00:00,25.06,25.07,24.95,24.97,110100.0,24.5387,24.5484,24.4309,24.4505,110100.0
2011-02-23 15:30:00,24.97,25.0,24.9,24.96,343000.0,24.4505,24.4799,24.382,24.4407,343000.0
2011-02-24 09:30:00,24.82,25.24,24.65,25.22,87100.0,24.3036,24.7149,24.1372,24.6953,87100.0
2011-02-24 10:00:00,25.21,25.42,25.03,25.4,41800.0,24.6855,24.8912,24.5093,24.8716,41800.0
2011-02-24 10:30:00,25.39,25.43,25.28,25.43,85700.0,24.8618,24.901,24.7541,24.901,85700.0
2011-02-24 11:00:00,25.42,25.46,25.36,25.46,94800.0,24.8912,24.9303,24.8324,24.9303,94800.0
2011-02-24 11:30:00,25.46,25.5,25.08,25.19,76000.0,24.9303,24.9695,24.5582,24.666,76000.0
2011-02-24 12:00:00,25.19,25.2,24.99,25.09,28400.0,24.666,24.6757,24.4701,24.568,28400.0
2011-02-24 12:30:00,25.1,25.23,25.1,25.2,54100.0,24.5778,24.7051,24.5778,24.6757,54100.0
2011-02-24 13:00:00,25.2,25.24,25.16,25.18,47400.0,24.6757,24.7149,24.6366,24.6562,47400.0
2011-02-24 13:30:00,25.18,25.22,25.14,25.2,81200.0,24.6562,24.6953,24.617,24.6757,81200.0
2011-02-24 14:00:00,25.21,25.34,25.2,25.29,38300.0,24.6855,24.8128,24.6757,24.7639,38300.0
2011-02-24 14:30:00,25.27,25.36,25.21,25.28,35100.0,24.7443,24.8324,24.6855,24.7541,35100.0
2011-02-24 15:00:00,25.28,25.37,25.27,25.33,148900.0,24.7541,24.8422,24.7443,24.803,148900.0
2011-02-24 15:30:00,25.32,25.37,25.28,25.29,210300.0,24.7932,24.8422,24.7541,24.7639,210300.0
2011-02-25 09:30:00,26.37,26.49,25.97,25.98,308900.0,25.8214,25.9389,25.4297,25.4395,308900.0
2011-02-25 10:00:00,25.96,26.26,25.96,26.19,193500.0,25.4199,25.7137,25.4199,25.6451,193500.0
2011-02-25 10:30:00,26.21,26.28,26.18,26.26,90500.0,25.6647,25.7333,25.6354,25.7137,90500.0
2011-02-25 11:00:00,26.27,26.28,26.1,26.11,57200.0,25.7235,25.7333,25.557,25.5668,57200.0
2011-02-25 11:30:00,26.1,26.19,25.9,26.08,52600.0,25.557,25.6451,25.3612,25.5374,52600.0
2011-02-25 12:00:00,26.07,26.22,26.04,26.14,30800.0,25.5276,25.6745,25.4983,25.5962,30800.0
2011-02-25 12:30:00,26.13,26.17,26.05,26.1,32800.0,25.5864,25.6256,25.5081,25.557,32800.0
2011-02-25 13:00:00,26.1,26.24,26.08,26.22,24700.0,25.557,25.6941,25.5374,25.6745,24700.0
2011-02-25 13:30:00,26.22,26.29,26.19,26.25,60300.0,25.6745,25.7431,25.6451,25.7039,60300.0
2011-02-25 14:00:00,26.25,26.31,26.18,26.24,168100.0,25.7039,25.7627,25.6354,25.6941,168100.0
2011-02-25 14:30:00,26.24,26.29,26.09,26.15,91900.0,25.6941,25.7431,25.5472,25.606,91900.0
2011-02-25 15:00:00,26.15,26.16,25.99,26.01,101300.0,25.606,25.6158,25.4493,25.4689,101300.0
2011-02-25 15:30:00,26.01,26.12,25.99,26.07,256400.0,25.4689,25.5766,25.4493,25.5276,256400.0
2011-02-28 09:30:00,26.25,26.27,26.06,26.24,57800.0,25.7039,25.7235,25.5179,25.6941,57800.0
2011-02-28 10:00:00,26.24,26.41,26.12,26.34,50000.0,25.6941,25.8606,25.5766,25.792,50000.0
2011-02-28 10:30:00,26.34,26.39,26.17,26.23,53000.0,25.792,25.841,25.6256,25.6843,53000.0
2011-02-28 11:00:00,26.23,26.29,26.2,26.21,65400.0,25.6843,25.7431,25.6549,25.6647,65400.0
2011-02-28 11:30:00,26.2,26.2,26.07,26.13,66000.0,25.6549,25.6549,25.5276,25.5864,66000.0
2011-02-28 12:00:00,26.14,26.21,26.08,26.21,21700.0,25.5962,25.6647,25.5374,25.6647,21700.0
2011-02-28 12:30:00,26.2,26.26,26.04,26.04,36900.0,25.6549,25.7137,25.4983,25.4983,36900.0
2011-02-28 13:00:00,26.03,26.04,25.92,25.94,25600.0,25.4885,25.4983,25.3808,25.4003,25600.0
2011-02-28 13:30:00,25.92,25.97,25.87,25.88,23100.0,25.3808,25.4297,25.3318,25.3416,23100.0
2011-02-28 14:00:00,25.88,25.93,25.85,25.88,41000.0,25.3416,25.3906,25.3122,25.3416,41000.0
2011-02-28 14:30:00,25.88,25.98,25.87,25.98,38400.0,25.3416,25.4395,25.3318,25.4395,38400.0
2011-02-28 15:00:00,25.99,25.99,25.91,25.96,37900.0,25.4493,25.4493,25.371,25.4199,37900.0
2011-02-28 15:30:00,25.96,26.02,25.94,25.97,95500.0,25.4199,25.4787,25.4003,25.4297,95500.0
2011-03-01 09:30:00,26.03,26.11,25.86,25.87,27500.0,25.4885,25.5668,25.322,25.3318,27500.0
2011-03-01 10:00:00,25.86,25.96,25.75,25.77,38700.0,25.322,25.4199,25.2143,25.2339,38700.0
2011-03-01 10:30:00,25.75,25.88,25.7,25.86,30600.0,25.2143,25.3416,25.1653,25.322,30600.0
2011-03-01 11:00:00,25.86,25.88,25.55,25.55,55000.0,25.322,25.3416,25.0185,25.0185,55000.0
2011-03-01 11:30:00,25.55,25.61,25.41,25.42,52400.0,25.0185,25.0772,24.8814,24.8912,52400.0
2011-03-01 12:00:00,25.41,25.6,25.41,25.53,39500.0,24.8814,25.0674,24.8814,24.9989,39500.0
2011-03-01 12:30:00,25.53,25.73,25.51,25.7,57500.0,24.9989,25.1947,24.9793,25.1653,57500.0
2011-03-01 13:00:00,25.69,25.69,25.39,25.4,52000.0,25.1556,25.1556,24.8618,24.8716,52000.0
2011-03-01 13:30:00,25.38,25.48,25.36,25.44,37600.0,24.852,24.9499,24.8324,24.9108,37600.0
2011-03-01 14:00:00,25.43,25.43,25.2,25.2,45800.0,24.901,24.901,24.6757,24.6757,45800.0
2011-03-01 14:30:00,25.23,25.23,25.12,25.17,59900.0,24.7051,24.7051,24.5974,24.6464,59900.0
2011-03-01 15:00:00,25.18,25.24,25.11,25.12,106900.0,24.6562,24.7149,24.5876,24.5974,106900.0
2011-03-01 15:30:00,25.11,25.2,25.06,25.06,224300.0,24.5876,24.6757,24.5387,24.5387,224300.0
2011-03-02 09:30:00,25.16,25.16,24.87,25.07,115000.0,24.6366,24.6366,24.3526,24.5484,115000.0
2011-03-02 10:00:00,25.08,25.23,24.96,25.2,156100.0,24.5582,24.7051,24.4407,24.6757,156100.0
2011-03-02 10:30:00,25.19,25.33,25.0,25.33,169200.0,24.666,24.803,24.4799,24.803,169200.0
2011-03-02 11:00:00,25.32,25.34,25.1,25.21,145000.0,24.7932,24.8128,24.5778,24.6855,145000.0
2011-03-02 11:30:00,25.2,25.24,24.98,25.02,93000.0,24.6757,24.7149,24.4603,24.4995,93000.0
2011-03-02 12:00:00,24.99,25.21,24.99,25.21,72100.0,24.4701,24.6855,24.4701,24.6855,72100.0
2011-03-02 12:30:00,25.2,25.34,25.16,25.21,95600.0,24.6757,24.8128,24.6366,24.6855,95600.0
2011-03-02 13:00:00,25.21,25.33,25.2,25.31,31800.0,24.6855,24.803,24.6757,24.7835,31800.0
2011-03-02 13:30:00,25.31,25.32,25.01,25.14,85600.0,24.7835,24.7932,24.4897,24.617,85600.0
2011-03-02 14:00:00,25.15,25.3,25.09,25.25,51500.0,24.6268,24.7737,24.568,24.7247,51500.0
2011-03-02 14:30:00,25.26,25.49,25.24,25.37,41200.0,24.7345,24.9597,24.7149,24.8422,41200.0
2011-03-02 15:00:00,25.37,25.51,25.37,25.44,39500.0,24.8422,24.9793,24.8422,24.9108,39500.0
2011-03-02 15:30:00,25.43,25.46,25.35,25.41,105700.0,24.901,24.9303,24.8226,24.8814,105700.0
2011-03-03 09:30:00,25.62,25.99,25.62,25.74,70800.0,25.087,25.4493,25.087,25.2045,70800.0
2011-03-03 10:00:00,25.74,25.77,25.6,25.7,79400.0,25.2045,25.2339,25.0674,25.1653,79400.0
2011-03-03 10:30:00,25.7,25.86,25.63,25.81,37100.0,25.1653,25.322,25.0968,25.2731,37100.0
2011-03-03 11:00:00,25.82,25.95,25.82,25.93,13000.0,25.2828,25.4101,25.2828,25.3906,13000.0
2011-03-03 11:30:00,25.92,26.07,25.92,26.07,18500.0,25.3808,25.5276,25.3808,25.5276,18500.0
2011-03-03 12:00:00,26.07,26.08,25.94,26.03,16300.0,25.5276,25.5374,25.4003,25.4885,16300.0
2011-03-03 12:30:00,26.02,26.13,26.0,26.09,12400.0,25.4787,25.5864,25.4591,25.5472,12400.0
2011-03-03 13:00:00,26.08,26.15,26.06,26.1,17500.0,25.5374,25.606,25.5179,25.557,17500.0
2011-03-03 13:30:00,26.09,26.15,26.09,26.1,19100.0,25.5472,25.606,25.5472,25.557,19100.0
2011-03-03 14:00:00,26.1,26.2,26.08,26.08,17500.0,25.557,25.6549,25.5374,25.5374,17500.0
2011-03-03 14:30:00,26.08,26.11,26.04,26.1,24500.0,25.5374,25.5668,25.4983,25.557,24500.0
2011-03-03 15:00:00,26.11,26.13,26.07,26.09,35300.0,25.5668,25.5864,25.5276,25.5472,35300.0
2011-03-03 15:30:00,26.09,26.11,26.04,26.06,89300.0,25.5472,25.5668,25.4983,25.5179,89300.0
2011-03-04 09:30:00,26.01,26.01,25.65,25.73,35700.0,25.4689,25.4689,25.1164,25.1947,35700.0
2011-03-04 10:00:00,25.74,25.82,25.56,25.63,34800.0,25.2045,25.2828,25.0283,25.0968,34800.0
2011-03-04 10:30:00,25.64,25.74,25.61,25.74,25400.0,25.1066,25.2045,25.0772,25.2045,25400.0
2011-03-04 11:00:00,25.72,25.79,25.64,25.73,14400.0,25.1849,25.2535,25.1066,25.1947,14400.0
2011-03-04 11:30:00,25.74,25.82,25.64,25.64,14500.0,25.2045,25.2828,25.1066,25.1066,14500.0
2011-03-04 12:00:00,25.63,25.64,25.52,25.55,26600.0,25.0968,25.1066,24.9891,25.0185,26600.0
2011-03-04 12:30:00,25.56,25.6,25.52,25.55,11600.0,25.0283,25.0674,24.9891,25.0185,11600.0
2011-03-04 13:00:00,25.57,25.68,25.51,25.54,33600.0,25.038,25.1458,24.9793,25.0087,33600.0
2011-03-04 13:30:00,25.54,25.61,25.51,25.6,24800.0,25.0087,25.0772,24.9793,25.0674,24800.0
2011-03-04 14:00:00,25.6,25.66,25.55,25.66,30200.0,25.0674,25.1262,25.0185,25.1262,30200.0
2011-03-04 14:30:00,25.64,25.77,25.62,25.77,42500.0,25.1066,25.2339,25.087,25.2339,42500.0
2011-03-04 15:00:00,25.77,25.85,25.75,25.75,84700.0,25.2339,25.3122,25.2143,25.2143,84700.0
2011-03-04 15:30:00,25.76,26.02,25.7,25.95,153700.0,25.2241,25.4787,25.1653,25.4101,153700.0
2011-03-07 09:30:00,26.04,26.04,25.73,25.88,79200.0,25.4983,25.4983,25.1947,25.3416,79200.0
2011-03-07 10:00:00,25.87,25.91,25.75,25.87,46100.0,25.3318,25.371,25.2143,25.3318,46100.0
2011-03-07 10:30:00,25.84,25.87,25.57,25.6,24700.0,25.3024,25.3318,25.038,25.0674,24700.0
2011-03-07 11:00:00,25.58,25.58,25.45,25.47,38400.0,25.0478,25.0478,24.9205,24.9401,38400.0
2011-03-07 11:30:00,25.45,25.49,25.32,25.33,27800.0,24.9205,24.9597,24.7932,24.803,27800.0
2011-03-07 12:00:00,25.33,25.57,25.33,25.48,31000.0,24.803,25.038,24.803,24.9499,31000.0
2011-03-07 12:30:00,25.47,25.56,25.46,25.47,48500.0,24.9401,25.0283,24.9303,24.9401,48500.0
2011-03-07 13:00:00,25.47,25.55,25.43,25.49,60200.0,24.9401,25.0185,24.901,24.9597,60200.0
2011-03-07 13:30:00,25.49,25.62,25.48,25.55,87200.0,24.9597,25.087,24.9499,25.0185,87200.0
2011-03-07 14:00:00,25.55,25.8,25.55,25.77,98700.0,25.0185,25.2633,25.0185,25.2339,98700.0
2011-03-07 14:30:00,25.76,25.81,25.68,25.7,90600.0,25.2241,25.2731,25.1458,25.1653,90600.0
2011-03-07 15:00:00,25.69,25.84,25.66,25.81,71000.0,25.1556,25.3024,25.1262,25.2731,71000.0
2011-03-07 15:30:00,25.81,25.83,25.71,25.72,110000.0,25.2731,25.2926,25.1751,25.1849,110000.0
2011-03-08 09:30:00,25.74,26.11,25.74,26.08,69500.0,25.2045,25.5668,25.2045,25.5374,69500.0
2011-03-08 10:00:00,26.09,26.23,26.02,26.15,79900.0,25.5472,25.6843,25.4787,25.606,79900.0
2011-03-08 10:30:00,26.13,26.29,26.12,26.22,21800.0,25.5864,25.7431,25.5766,25.6745,21800.0
2011-03-08 11:00:00,26.22,26.28,26.15,26.26,18200.0,25.6745,25.7333,25.606,25.7137,18200.0
2011-03-08 11:30:00,26.27,26.33,26.26,26.31,13300.0,25.7235,25.7822,25.7137,25.7627,13300.0
2011-03-08 12:00:00,26.31,26.4,26.29,26.4,20800.0,25.7627,25.8508,25.7431,25.8508,20800.0
2011-03-08 12:30:00,26.39,26.43,26.31,26.34,13400.0,25.841,25.8802,25.7627,25.792,13400.0
2011-03-08 13:00:00,26.31,26.4,26.31,26.36,13900.0,25.7627,25.8508,25.7627,25.8116,13900.0
2011-03-08 13:30:00,26.35,26.39,26.34,26.35,10800.0,25.8018,25.841,25.792,25.8018,10800.0
2011-03-08 14:00:00,26.37,26.38,26.24,26.25,18400.0,25.8214,25.8312,25.6941,25.7039,18400.0
2011-03-08 14:30:00,26.26,26.36,26.21,26.32,26100.0,25.7137,25.8116,25.6647,25.7724,26100.0
2011-03-08 15:00:00,26.33,26.33,26.22,26.26,46700.0,25.7822,25.7822,25.6745,25.7137,46700.0
2011-03-08 15:30:00,26.27,26.27,26.12,26.12,125700.0,25.7235,25.7235,25.5766,25.5766,125700.0
2011-03-09 09:30:00,26.24,26.24,25.96,26.07,51400.0,25.6941,25.6941,25.4199,25.5276,51400.0
2011-03-09 10:00:00,26.07,26.26,25.93,26.22,78100.0,25.5276,25.7137,25.3906,25.6745,78100.0
2011-03-09 10:30:00,26.22,26.37,25.99,26.02,74500.0,25.6745,25.8214,25.4493,25.4787,74500.0
2011-03-09 11:00:00,26.0,26.09,25.97,26.06,50000.0,25.4591,25.5472,25.4297,25.5179,50000.0
2011-03-09 11:30:00,26.05,26.14,26.05,26.09,35300.0,25.5081,25.5962,25.5081,25.5472,35300.0
2011-03-09 12:00:00,26.1,26.21,26.08,26.11,15600.0,25.557,25.6647,25.5374,25.5668,15600.0
2011-03-09 12:30:00,26.11,26.11,25.97,26.06,64100.0,25.5668,25.5668,25.4297,25.5179,64100.0
2011-03-09 13:00:00,26.05,26.08,26.02,26.04,31600.0,25.5081,25.5374,25.4787,25.4983,31600.0
2011-03-09 13:30:00,26.03,26.09,26.03,26.07,35800.0,25.4885,25.5472,25.4885,25.5276,35800.0
2011-03-09 14:00:00,26.07,26.17,26.07,26.09,35500.0,25.5276,25.6256,25.5276,25.5472,35500.0
2011-03-09 14:30:00,26.09,26.1,26.01,26.1,60500.0,25.5472,25.557,25.4689,25.557,60500.0
2011-03-09 15:00:00,26.1,26.21,26.08,26.17,77200.0,25.557,25.6647,25.5374,25.6256,77200.0
2011-03-09 15:30:00,26.18,26.2,26.05,26.06,271000.0,25.6354,25.6549,25.5081,25.5179,271000.0
2011-03-10 09:30:00,25.72,25.72,25.22,25.24,116500.0,25.1849,25.1849,24.6953,24.7149,116500.0
2011-03-10 10:00:00,25.25,25.33,25.15,25.27,82500.0,24.7247,24.803,24.6268,24.7443,82500.0
2011-03-10 10:30:00,25.27,25.28,25.22,25.22,44900.0,24.7443,24.7541,24.6953,24.6953,44900.0
2011-03-10 11:00:00,25.23,25.49,25.22,25.47,28200.0,24.7051,24.9597,24.6953,24.9401,28200.0
2011-03-10 11:30:00,25.43,25.58,25.43,25.56,30900.0,24.901,25.0478,24.901,25.0283,30900.0
2011-03-10 12:00:00,25.56,25.57,25.4,25.45,71300.0,25.0283,25.038,24.8716,24.9205,71300.0
2011-03-10 12:30:00,25.45,25.52,25.4,25.5,46800.0,24.9205,24.9891,24.8716,24.9695,46800.0
2011-03-10 13:00:00,25.5,25.54,25.38,25.38,49200.0,24.9695,25.0087,24.852,24.852,49200.0
2011-03-10 13:30:00,25.39,25.39,25.14,25.18,82700.0,24.8618,24.8618,24.617,24.6562,82700.0
2011-03-10 14:00:00,25.17,25.19,25.13,25.14,57600.0,24.6464,24.666,24.6072,24.617,57600.0
2011-03-10 14:30:00,25.16,25.27,25.15,25.25,74400.0,24.6366,24.7443,24.6268,24.7247,74400.0
2011-03-10 15:00:00,25.25,25.28,25.14,25.18,147400.0,24.7247,24.7541,24.617,24.6562,147400.0
2011-03-10 15:30:00,25.18,25.25,25.17,25.22,119700.0,24.6562,24.7247,24.6464,24.6953,119700.0
2011-03-11 09:30:00,25.06,25.41,25.05,25.35,92100.0,24.5387,24.8814,24.5289,24.8226,92100.0
2011-03-11 10:00:00,25.37,25.38,25.15,25.31,103800.0,24.8422,24.852,24.6268,24.7835,103800.0
2011-03-11 10:30:00,25.32,25.36,25.09,25.14,51500.0,24.7932,24.8324,24.568,24.617,51500.0
2011-03-11 11:00:00,25.13,25.24,25.1,25.19,35100.0,24.6072,24.7149,24.5778,24.666,35100.0
2011-03-11 11:30:00,25.17,25.36,25.16,25.36,22100.0,24.6464,24.8324,24.6366,24.8324,22100.0
2011-03-11 12:00:00,25.36,25.54,25.35,25.49,36500.0,24.8324,25.0087,24.8226,24.9597,36500.0
2011-03-11 12:30:00,25.49,25.52,25.44,25.49,16800.0,24.9597,24.9891,24.9108,24.9597,16800.0
2011-03-11 13:00:00,25.49,25.49,25.26,25.29,57000.0,24.9597,24.9597,24.7345,24.7639,57000.0
2011-03-11 13:30:00,25.29,25.31,25.22,25.23,55400.0,24.7639,24.7835,24.6953,24.7051,55400.0
2011-03-11 14:00:00,25.24,25.33,25.22,25.33,57700.0,24.7149,24.803,24.6953,24.803,57700.0
2011-03-11 14:30:00,25.33,25.38,25.3,25.31,42100.0,24.803,24.852,24.7737,24.7835,42100.0
2011-03-11 15:00:00,25.31,25.45,25.31,25.44,89500.0,24.7835,24.9205,24.7835,24.9108,89500.0
2011-03-11 15:30:00,25.43,25.46,25.29,25.29,152900.0,24.901,24.9303,24.7639,24.7639,152900.0
2011-03-14 09:30:00,25.09,25.23,24.94,25.14,46800.0,24.568,24.7051,24.4212,24.617,46800.0
2011-03-14 10:00:00,25.12,25.16,25.06,25.11,72400.0,24.5974,24.6366,24.5387,24.5876,72400.0
2011-03-14 10:30:00,25.12,25.14,24.96,25.02,86700.0,24.5974,24.617,24.4407,24.4995,86700.0
2011-03-14 11:00:00,25.03,25.12,24.9,24.96,31900.0,24.5093,24.5974,24.382,24.4407,31900.0
2011-03-14 11:30:00,24.94,25.0,24.81,24.85,35600.0,24.4212,24.4799,24.2939,24.333,35600.0
2011-03-14 12:00:00,24.86,25.03,24.86,25.0,36700.0,24.3428,24.5093,24.3428,24.4799,36700.0
2011-03-14 12:30:00,25.0,25.02,24.94,24.98,23600.0,24.4799,24.4995,24.4212,24.4603,23600.0
2011-03-14 13:00:00,24.98,25.01,24.95,24.97,61400.0,24.4603,24.4897,24.4309,24.4505,61400.0
2011-03-14 13:30:00,24.97,25.06,24.87,24.9,42200.0,24.4505,24.5387,24.3526,24.382,42200.0
2011-03-14 14:00:00,24.91,25.09,24.91,25.08,34200.0,24.3918,24.568,24.3918,24.5582,34200.0
2011-03-14 14:30:00,25.08,25.08,25.0,25.02,21400.0,24.5582,24.5582,24.4799,24.4995,21400.0
2011-03-14 15:00:00,25.01,25.13,24.99,25.08,38000.0,24.4897,24.6072,24.4701,24.5582,38000.0
2011-03-14 15:30:00,25.08,25.15,25.02,25.15,161200.0,24.5582,24.6268,24.4995,24.6268,161200.0
2011-03-15 09:30:00,24.07,24.29,23.78,24.19,150400.0,23.5693,23.7847,23.2853,23.6868,150400.0
2011-03-15 10:00:00,24.22,24.34,24.14,24.31,195600.0,23.7161,23.8336,23.6378,23.8043,195600.0
2011-03-15 10:30:00,24.34,24.5,24.25,24.5,48800.0,23.8336,23.9903,23.7455,23.9903,48800.0
2011-03-15 11:00:00,24.5,24.72,24.38,24.72,53800.0,23.9903,24.2057,23.8728,24.2057,53800.0
2011-03-15 11:30:00,24.71,24.76,24.61,24.72,40200.0,24.1959,24.2449,24.098,24.2057,40200.0
2011-03-15 12:00:00,24.72,24.84,24.7,24.81,31000.0,24.2057,24.3232,24.1861,24.2939,31000.0
2011-03-15 12:30:00,24.81,24.82,24.62,24.72,34000.0,24.2939,24.3036,24.1078,24.2057,34000.0
2011-03-15 13:00:00,24.74,24.74,24.66,24.66,16000.0,24.2253,24.2253,24.147,24.147,16000.0
2011-03-15 13:30:00,24.66,24.71,24.62,24.65,52700.0,24.147,24.1959,24.1078,24.1372,52700.0
2011-03-15 14:00:00,24.65,24.79,24.54,24.78,60100.0,24.1372,24.2743,24.0295,24.2645,60100.0
2011-03-15 14:30:00,24.79,24.85,24.73,24.79,58800.0,24.2743,24.333,24.2155,24.2743,58800.0
2011-03-15 15:00:00,24.78,25.07,24.77,25.04,104500.0,24.2645,24.5484,24.2547,24.5191,104500.0
2011-03-15 15:30:00,25.04,25.15,24.99,25.01,190700.0,24.5191,24.6268,24.4701,24.4897,190700.0
2011-03-16 09:30:00,24.9,25.01,24.77,24.92,14000.0,24.382,24.4897,24.2547,24.4016,14000.0
2011-03-16 10:00:00,24.93,25.03,24.92,25.01,11900.0,24.4114,24.5093,24.4016,24.4897,11900.0
2011-03-16 10:30:00,25.0,25.02,24.86,24.86,15200.0,24.4799,24.4995,24.3428,24.3428,15200.0
2011-03-16 11:00:00,24.83,24.84,24.49,24.65,67400.0,24.3134,24.3232,23.9805,24.1372,67400.0
2011-03-16 11:30:00,24.65,24.71,24.5,24.54,40600.0,24.1372,24.1959,23.9903,24.0295,40600.0
2011-03-16 12:00:00,24.55,24.62,24.42,24.61,30200.0,24.0393,24.1078,23.912,24.098,30200.0
2011-03-16 12:30:00,24.59,24.61,24.49,24.61,35100.0,24.0784,24.098,23.9805,24.098,35100.0
2011-03-16 13:00:00,24.61,24.64,24.49,24.54,34500.0,24.098,24.1274,23.9805,24.0295,34500.0
2011-03-16 13:30:00,24.56,24.58,24.47,24.5,34800.0,24.0491,24.0686,23.9609,23.9903,34800.0
2011-03-16 14:00:00,24.5,24.5,24.21,24.35,81800.0,23.9903,23.9903,23.7063,23.8434,81800.0
2011-03-16 14:30:00,24.33,24.6,24.29,24.53,59800.0,23.8238,24.0882,23.7847,24.0197,59800.0
2011-03-16 15:00:00,24.53,24.57,24.4,24.45,83000.0,24.0197,24.0589,23.8924,23.9413,83000.0
2011-03-16 15:30:00,24.45,24.52,24.37,24.44,222900.0,23.9413,24.0099,23.863,23.9316,222900.0
2011-03-17 09:30:00,24.81,25.01,24.56,24.59,31500.0,24.2939,24.4897,24.0491,24.0784,31500.0
2011-03-17 10:00:00,24.61,24.95,24.61,24.9,30100.0,24.098,24.4309,24.098,24.382,30100.0
2011-03-17 10:30:00,24.88,24.92,24.75,24.79,15900.0,24.3624,24.4016,24.2351,24.2743,15900.0
2011-03-17 11:00:00,24.81,24.89,24.68,24.76,19400.0,24.2939,24.3722,24.1666,24.2449,19400.0
2011-03-17 11:30:00,24.78,24.85,24.74,24.78,10600.0,24.2645,24.333,24.2253,24.2645,10600.0
2011-03-17 12:00:00,24.78,24.82,24.73,24.8,7500.0,24.2645,24.3036,24.2155,24.2841,7500.0
2011-03-17 12:30:00,24.81,24.84,24.72,24.74,7300.0,24.2939,24.3232,24.2057,24.2253,7300.0
2011-03-17 13:00:00,24.74,24.79,24.64,24.64,7600.0,24.2253,24.2743,24.1274,24.1274,7600.0
2011-03-17 13:30:00,24.63,24.71,24.57,24.64,10000.0,24.1176,24.1959,24.0589,24.1274,10000.0
2011-03-17 14:00:00,24.62,24.68,24.56,24.61,11500.0,24.1078,24.1666,24.0491,24.098,11500.0
2011-03-17 14:30:00,24.61,24.71,24.59,24.66,29700.0,24.098,24.1959,24.0784,24.147,29700.0
2011-03-17 15:00:00,24.66,24.78,24.66,24.77,78400.0,24.147,24.2645,24.147,24.2547,78400.0
2011-03-17 15:30:00,24.76,24.95,24.76,24.88,203800.0,24.2449,24.4309,24.2449,24.3624,203800.0
2011-03-18 09:30:00,25.23,25.46,25.2,25.31,72900.0,24.7051,24.9303,24.6757,24.7835,72900.0
2011-03-18 10:00:00,25.33,25.33,25.08,25.1,126400.0,24.803,24.803,24.5582,24.5778,126400.0
2011-03-18 10:30:00,25.1,25.46,25.09,25.25,79700.0,24.5778,24.9303,24.568,24.7247,79700.0
2011-03-18 11:00:00,25.26,25.28,25.05,25.05,42000.0,24.7345,24.7541,24.5289,24.5289,42000.0
2011-03-18 11:30:00,25.05,25.06,24.88,24.99,41800.0,24.5289,24.5387,24.3624,24.4701,41800.0
2011-03-18 12:00:00,25.0,25.13,24.98,25.11,53500.0,24.4799,24.6072,24.4603,24.5876,53500.0
2011-03-18 12:30:00,25.11,25.13,25.08,25.09,54800.0,24.5876,24.6072,24.5582,24.568,54800.0
2011-03-18 13:00:00,25.1,25.12,25.06,25.11,22500.0,24.5778,24.5974,24.5387,24.5876,22500.0
2011-03-18 13:30:00,25.11,25.25,25.11,25.22,20100.0,24.5876,24.7247,24.5876,24.6953,20100.0
2011-03-18 14:00:00,25.23,25.23,25.05,25.06,31200.0,24.7051,24.7051,24.5289,24.5387,31200.0
2011-03-18 14:30:00,25.06,25.15,25.03,25.06,36900.0,24.5387,24.6268,24.5093,24.5387,36900.0
2011-03-18 15:00:00,25.05,25.13,25.03,25.07,79400.0,24.5289,24.6072,24.5093,24.5484,79400.0
2011-03-18 15:30:00,25.08,25.15,24.98,25.07,185900.0,24.5582,24.6268,24.4603,24.5484,185900.0
2011-03-21 09:30:00,25.51,25.7,25.47,25.54,65900.0,24.9793,25.1653,24.9401,25.0087,65900.0
2011-03-21 10:00:00,25.58,25.6,25.55,25.59,34200.0,25.0478,25.0674,25.0185,25.0576,34200.0
2011-03-21 10:30:00,25.59,25.61,25.56,25.6,55300.0,25.0576,25.0772,25.0283,25.0674,55300.0
2011-03-21 11:00:00,25.6,25.61,25.59,25.6,36300.0,25.0674,25.0772,25.0576,25.0674,36300.0
2011-03-21 11:30:00,25.6,25.61,25.54,25.56,20200.0,25.0674,25.0772,25.0087,25.0283,20200.0
2011-03-21 12:00:00,25.57,25.59,25.56,25.58,9600.0,25.038,25.0576,25.0283,25.0478,9600.0
2011-03-21 12:30:00,25.58,25.6,25.55,25.56,14000.0,25.0478,25.0674,25.0185,25.0283,14000.0
2011-03-21 13:00:00,25.57,25.57,25.5,25.5,12900.0,25.038,25.038,24.9695,24.9695,12900.0
2011-03-21 13:30:00,25.51,25.59,25.49,25.58,25700.0,24.9793,25.0576,24.9597,25.0478,25700.0
2011-03-21 14:00:00,25.58,25.59,25.53,25.53,13100.0,25.0478,25.0576,24.9989,24.9989,13100.0
2011-03-21 14:30:00,25.54,25.54,25.47,25.47,32600.0,25.0087,25.0087,24.9401,24.9401,32600.0
2011-03-21 15:00:00,25.48,25.51,25.41,25.46,39100.0,24.9499,24.9793,24.8814,24.9303,39100.0
2011-03-21 15:30:00,25.46,25.55,25.45,25.5,63700.0,24.9303,25.0185,24.9205,24.9695,63700.0
2011-03-22 09:30:00,25.62,25.62,25.35,25.41,54600.0,25.087,25.087,24.8226,24.8814,54600.0
2011-03-22 10:00:00,25.42,25.54,25.41,25.52,62700.0,24.8912,25.0087,24.8814,24.9891,62700.0
2011-03-22 10:30:00,25.5,25.52,25.46,25.48,49100.0,24.9695,24.9891,24.9303,24.9499,49100.0
2011-03-22 11:00:00,25.48,25.5,25.45,25.5,12000.0,24.9499,24.9695,24.9205,24.9695,12000.0
2011-03-22 11:30:00,25.49,25.52,25.48,25.51,39000.0,24.9597,24.9891,24.9499,24.9793,39000.0
2011-03-22 12:00:00,25.51,25.52,25.47,25.48,47900.0,24.9793,24.9891,24.9401,24.9499,47900.0
2011-03-22 12:30:00,25.48,25.51,25.45,25.48,94800.0,24.9499,24.9793,24.9205,24.9499,94800.0
2011-03-22 13:00:00,25.49,25.5,25.43,25.43,26700.0,24.9597,24.9695,24.901,24.901,26700.0
2011-03-22 13:30:00,25.42,25.46,25.38,25.39,26700.0,24.8912,24.9303,24.852,24.8618,26700.0
2011-03-22 14:00:00,25.39,25.39,25.29,25.32,59700.0,24.8618,24.8618,24.7639,24.7932,59700.0
2011-03-22 14:30:00,25.33,25.38,25.32,25.34,58200.0,24.803,24.852,24.7932,24.8128,58200.0
2011-03-22 15:00:00,25.34,25.39,25.32,25.38,44800.0,24.8128,24.8618,24.7932,24.852,44800.0
2011-03-22 15:30:00,25.39,25.39,25.29,25.32,189500.0,24.8618,24.8618,24.7639,24.7932,189500.0
2011-03-23 09:30:00,25.17,25.2,25.0,25.04,32200.0,24.6464,24.6757,24.4799,24.5191,32200.0
2011-03-23 10:00:00,25.02,25.05,24.96,24.96,28500.0,24.4995,24.5289,24.4407,24.4407,28500.0
2011-03-23 10:30:00,24.95,24.96,24.8,24.82,39300.0,24.4309,24.4407,24.2841,24.3036,39300.0
2011-03-23 11:00:00,24.83,24.92,24.83,24.92,64500.0,24.3134,24.4016,24.3134,24.4016,64500.0
2011-03-23 11:30:00,24.95,25.33,24.95,25.25,118900.0,24.4309,24.803,24.4309,24.7247,118900.0
2011-03-23 12:00:00,25.25,25.32,25.24,25.3,53100.0,24.7247,24.7932,24.7149,24.7737,53100.0
2011-03-23 12:30:00,25.3,25.36,25.29,25.34,55300.0,24.7737,24.8324,24.7639,24.8128,55300.0
2011-03-23 13:00:00,25.34,25.35,25.29,25.34,22400.0,24.8128,24.8226,24.7639,24.8128,22400.0
2011-03-23 13:30:00,25.34,25.46,25.34,25.39,35500.0,24.8128,24.9303,24.8128,24.8618,35500.0
2011-03-23 14:00:00,25.4,25.4,25.28,25.3,51700.0,24.8716,24.8716,24.7541,24.7737,51700.0
2011-03-23 14:30:00,25.3,25.4,25.29,25.37,40800.0,24.7737,24.8716,24.7639,24.8422,40800.0
2011-03-23 15:00:00,25.37,25.4,25.33,25.34,57900.0,24.8422,24.8716,24.803,24.8128,57900.0
2011-03-23 15:30:00,25.35,25.35,25.15,25.16,231400.0,24.8226,24.8226,24.6268,24.6366,231400.0
2011-03-24 09:30:00,25.33,25.47,25.2,25.21,103800.0,24.803,24.9401,24.6757,24.6855,103800.0
2011-03-24 10:00:00,25.22,25.32,25.2,25.25,43800.0,24.6953,24.7932,24.6757,24.7247,43800.0
2011-03-24 10:30:00,25.26,25.33,25.24,25.32,28000.0,24.7345,24.803,24.7149,24.7932,28000.0
2011-03-24 11:00:00,25.35,25.48,25.34,25.46,55400.0,24.8226,24.9499,24.8128,24.9303,55400.0
2011-03-24 11:30:00,25.44,25.55,25.42,25.53,21800.0,24.9108,25.0185,24.8912,24.9989,21800.0
2011-03-24 12:00:00,25.54,25.66,25.52,25.61,69900.0,25.0087,25.1262,24.9891,25.0772,69900.0
2011-03-24 12:30:00,25.61,25.61,25.42,25.47,29100.0,25.0772,25.0772,24.8912,24.9401,29100.0
2011-03-24 13:00:00,25.49,25.53,25.49,25.51,34000.0,24.9597,24.9989,24.9597,24.9793,34000.0
2011-03-24 13:30:00,25.5,25.53,25.47,25.52,38600.0,24.9695,24.9989,24.9401,24.9891,38600.0
2011-03-24 14:00:00,25.52,25.57,25.51,25.51,37900.0,24.9891,25.038,24.9793,24.9793,37900.0
2011-03-24 14:30:00,25.5,25.58,25.5,25.57,35800.0,24.9695,25.0478,24.9695,25.038,35800.0
2011-03-24 15:00:00,25.56,25.66,25.55,25.64,67400.0,25.0283,25.1262,25.0185,25.1066,67400.0
2011-03-24 15:30:00,25.63,25.66,25.58,25.59,149300.0,25.0968,25.1262,25.0478,25.0576,149300.0
2011-03-25 09:30:00,25.64,25.64,25.14,25.21,105100.0,25.1066,25.1066,24.617,24.6855,105100.0
2011-03-25 10:00:00,25.2,25.28,25.09,25.24,69800.0,24.6757,24.7541,24.568,24.7149,69800.0
2011-03-25 10:30:00,25.25,25.32,25.22,25.26,116400.0,24.7247,24.7932,24.6953,24.7345,116400.0
2011-03-25 11:00:00,25.29,25.46,25.27,25.45,60800.0,24.7639,24.9303,24.7443,24.9205,60800.0
2011-03-25 11:30:00,25.46,25.66,25.45,25.65,59800.0,24.9303,25.1262,24.9205,25.1164,59800.0
2011-03-25 12:00:00,25.64,25.69,25.53,25.56,70800.0,25.1066,25.1556,24.9989,25.0283,70800.0
2011-03-25 12:30:00,25.57,25.61,25.55,25.6,64500.0,25.038,25.0772,25.0185,25.0674,64500.0
2011-03-25 13:00:00,25.59,25.62,25.55,25.61,29700.0,25.0576,25.087,25.0185,25.0772,29700.0
2011-03-25 13:30:00,25.6,25.65,25.55,25.62,27900.0,25.0674,25.1164,25.0185,25.087,27900.0
2011-03-25 14:00:00,25.62,25.66,25.57,25.57,38800.0,25.087,25.1262,25.038,25.038,38800.0
2011-03-25 14:30:00,25.57,25.63,25.57,25.59,34100.0,25.038,25.0968,25.038,25.0576,34100.0
2011-03-25 15:00:00,25.59,25.59,25.5,25.54,80900.0,25.0576,25.0576,24.9695,25.0087,80900.0
2011-03-25 15:30:00,25.54,25.54,25.45,25.52,186400.0,25.0087,25.0087,24.9205,24.9891,186400.0
2011-03-28 09:30:00,25.48,25.59,25.43,25.54,29400.0,24.9499,25.0576,24.901,25.0087,29400.0
2011-03-28 10:00:00,25.56,25.56,25.4,25.48,27400.0,25.0283,25.0283,24.8716,24.9499,27400.0
2011-03-28 10:30:00,25.46,25.49,25.33,25.36,33800.0,24.9303,24.9597,24.803,24.8324,33800.0
2011-03-28 11:00:00,25.35,25.5,25.35,25.42,31200.0,24.8226,24.9695,24.8226,24.8912,31200.0
2011-03-28 11:30:00,25.42,25.44,25.37,25.44,19000.0,24.8912,24.9108,24.8422,24.9108,19000.0
2011-03-28 12:00:00,25.44,25.49,25.44,25.48,10300.0,24.9108,24.9597,24.9108,24.9499,10300.0
2011-03-28 12:30:00,25.48,25.55,25.47,25.53,11000.0,24.9499,25.0185,24.9401,24.9989,11000.0
2011-03-28 13:00:00,25.53,25.65,25.53,25.65,21500.0,24.9989,25.1164,24.9989,25.1164,21500.0
2011-03-28 13:30:00,25.65,25.68,25.62,25.65,31000.0,25.1164,25.1458,25.087,25.1164,31000.0
2011-03-28 14:00:00,25.65,25.71,25.63,25.67,29400.0,25.1164,25.1751,25.0968,25.136,29400.0
2011-03-28 14:30:00,25.68,25.76,25.67,25.74,43400.0,25.1458,25.2241,25.136,25.2045,43400.0
2011-03-28 15:00:00,25.74,25.81,25.74,25.8,66400.0,25.2045,25.2731,25.2045,25.2633,66400.0
2011-03-28 15:30:00,25.79,25.81,25.61,25.63,173800.0,25.2535,25.2731,25.0772,25.0968,173800.0
2011-03-29 09:30:00,25.55,25.57,25.29,25.43,33900.0,25.0185,25.038,24.7639,24.901,33900.0
2011-03-29 10:00:00,25.37,25.53,25.31,25.37,52300.0,24.8422,24.9989,24.7835,24.8422,52300.0
2011-03-29 10:30:00,25.36,25.42,25.33,25.38,21600.0,24.8324,24.8912,24.803,24.852,21600.0
2011-03-29 11:00:00,25.38,25.39,25.34,25.35,55200.0,24.852,24.8618,24.8128,24.8226,55200.0
2011-03-29 11:30:00,25.35,25.36,25.3,25.31,18100.0,24.8226,24.8324,24.7737,24.7835,18100.0
2011-03-29 12:00:00,25.31,25.35,25.3,25.3,17300.0,24.7835,24.8226,24.7737,24.7737,17300.0
2011-03-29 12:30:00,25.31,25.37,25.3,25.37,108000.0,24.7835,24.8422,24.7737,24.8422,108000.0
2011-03-29 13:00:00,25.36,25.53,25.36,25.52,24300.0,24.8324,24.9989,24.8324,24.9891,24300.0
2011-03-29 13:30:00,25.52,25.54,25.51,25.52,12600.0,24.9891,25.0087,24.9793,24.9891,12600.0
2011-03-29 14:00:00,25.53,25.59,25.52,25.54,29200.0,24.9989,25.0576,24.9891,25.0087,29200.0
2011-03-29 14:30:00,25.54,25.55,25.42,25.42,54000.0,25.0087,25.0185,24.8912,24.8912,54000.0
2011-03-29 15:00:00,25.43,25.51,25.42,25.51,75500.0,24.901,24.9793,24.8912,24.9793,75500.0
2011-03-29 15:30:00,25.5,25.55,25.45,25.49,98600.0,24.9695,25.0185,24.9205,24.9597,98600.0
2011-03-30 09:30:00,25.58,25.74,25.49,25.74,18500.0,25.0478,25.2045,24.9597,25.2045,18500.0
2011-03-30 10:00:00,25.74,25.74,25.63,25.66,16500.0,25.2045,25.2045,25.0968,25.1262,16500.0
2011-03-30 10:30:00,25.67,25.68,25.46,25.49,42200.0,25.136,25.1458,24.9303,24.9597,42200.0
2011-03-30 11:00:00,25.5,25.51,25.34,25.37,52900.0,24.9695,24.9793,24.8128,24.8422,52900.0
2011-03-30 11:30:00,25.37,25.39,25.31,25.31,36200.0,24.8422,24.8618,24.7835,24.7835,36200.0
2011-03-30 12:00:00,25.32,25.45,25.31,25.44,51200.0,24.7932,24.9205,24.7835,24.9108,51200.0
2011-03-30 12:30:00,25.44,25.45,25.42,25.43,24900.0,24.9108,24.9205,24.8912,24.901,24900.0
2011-03-30 13:00:00,25.43,25.5,25.43,25.47,26700.0,24.901,24.9695,24.901,24.9401,26700.0
2011-03-30 13:30:00,25.48,25.54,25.48,25.49,19500.0,24.9499,25.0087,24.9499,24.9597,19500.0
2011-03-30 14:00:00,25.49,25.5,25.44,25.46,24600.0,24.9597,24.9695,24.9108,24.9303,24600.0
2011-03-30 14:30:00,25.47,25.5,25.4,25.42,32400.0,24.9401,24.9695,24.8716,24.8912,32400.0
2011-03-30 15:00:00,25.41,25.5,25.41,25.48,36700.0,24.8814,24.9695,24.8814,24.9499,36700.0
2011-03-30 15:30:00,25.47,25.5,25.39,25.43,98400.0,24.9401,24.9695,24.8618,24.901,98400.0
2011-03-31 09:30:00,25.31,25.52,25.31,25.45,53000.0,24.7835,24.9891,24.7835,24.9205,53000.0
2011-03-31 10:00:00,25.44,25.46,25.33,25.37,34800.0,24.9108,24.9303,24.803,24.8422,34800.0
2011-03-31 10:30:00,25.36,25.48,25.36,25.48,24500.0,24.8324,24.9499,24.8324,24.9499,24500.0
2011-03-31 11:00:00,25.48,25.52,25.38,25.39,35700.0,24.9499,24.9891,24.852,24.8618,35700.0
2011-03-31 11:30:00,25.38,25.44,25.35,25.37,28800.0,24.852,24.9108,24.8226,24.8422,28800.0
2011-03-31 12:00:00,25.36,25.43,25.35,25.43,20600.0,24.8324,24.901,24.8226,24.901,20600.0
2011-03-31 12:30:00,25.42,25.44,25.36,25.43,20600.0,24.8912,24.9108,24.8324,24.901,20600.0
2011-03-31 13:00:00,25.43,25.56,25.42,25.56,123900.0,24.901,25.0283,24.8912,25.0283,123900.0
2011-03-31 13:30:00,25.57,25.64,25.57,25.6,30000.0,25.038,25.1066,25.038,25.0674,30000.0
2011-03-31 14:00:00,25.6,25.63,25.58,25.58,17400.0,25.0674,25.0968,25.0478,25.0478,17400.0
2011-03-31 14:30:00,25.58,25.6,25.5,25.5,19900.0,25.0478,25.0674,24.9695,24.9695,19900.0
2011-03-31 15:00:00,25.51,25.6,25.51,25.59,38300.0,24.9793,25.0674,24.9793,25.0576,38300.0
2011-03-31 15:30:00,25.6,25.68,25.59,25.66,106300.0,25.0674,25.1458,25.0576,25.1262,106300.0
2011-04-01 09:30:00,25.8,26.0,25.8,25.95,59800.0,25.2633,25.4591,25.2633,25.4101,59800.0
2011-04-01 10:00:00,25.96,26.06,25.93,25.98,60000.0,25.4199,25.5179,25.3906,25.4395,60000.0
2011-04-01 10:30:00,25.99,26.03,25.9,25.9,62100.0,25.4493,25.4885,25.3612,25.3612,62100.0
2011-04-01 11:00:00,25.91,25.96,25.89,25.95,56800.0,25.371,25.4199,25.3514,25.4101,56800.0
2011-04-01 11:30:00,25.95,25.96,25.87,25.95,127200.0,25.4101,25.4199,25.3318,25.4101,127200.0
2011-04-01 12:00:00,25.95,26.11,25.95,26.11,43800.0,25.4101,25.5668,25.4101,25.5668,43800.0
2011-04-01 12:30:00,26.12,26.12,26.02,26.05,35200.0,25.5766,25.5766,25.4787,25.5081,35200.0
2011-04-01 13:00:00,26.04,26.05,25.94,25.97,29100.0,25.4983,25.5081,25.4003,25.4297,29100.0
2011-04-01 13:30:00,25.97,26.0,25.95,25.99,52400.0,25.4297,25.4591,25.4101,25.4493,52400.0
2011-04-01 14:00:00,25.99,26.07,25.94,26.07,47700.0,25.4493,25.5276,25.4003,25.5276,47700.0
2011-04-01 14:30:00,26.07,26.08,25.96,25.97,92200.0,25.5276,25.5374,25.4199,25.4297,92200.0
2011-04-01 15:00:00,25.98,25.98,25.77,25.89,176500.0,25.4395,25.4395,25.2339,25.3514,176500.0
2011-04-01 15:30:00,25.89,25.91,25.74,25.88,240700.0,25.3514,25.371,25.2045,25.3416,240700.0
2011-04-04 09:30:00,25.99,25.99,25.46,25.47,106500.0,25.4493,25.4493,24.9303,24.9401,106500.0
2011-04-04 10:00:00,25.47,25.5,25.26,25.28,123200.0,24.9401,24.9695,24.7345,24.7541,123200.0
2011-04-04 10:30:00,25.28,25.33,25.26,25.3,154000.0,24.7541,24.803,24.7345,24.7737,154000.0
2011-04-04 11:00:00,25.3,25.32,25.25,25.32,47900.0,24.7737,24.7932,24.7247,24.7932,47900.0
2011-04-04 11:30:00,25.3,25.32,25.25,25.3,54300.0,24.7737,24.7932,24.7247,24.7737,54300.0
2011-04-04 12:00:00,25.3,25.3,25.15,25.19,53000.0,24.7737,24.7737,24.6268,24.666,53000.0
2011-04-04 12:30:00,25.19,25.26,25.14,25.23,39900.0,24.666,24.7345,24.617,24.7051,39900.0
2011-04-04 13:00:00,25.25,25.45,25.23,25.45,38600.0,24.7247,24.9205,24.7051,24.9205,38600.0
2011-04-04 13:30:00,25.45,25.47,25.37,25.44,31900.0,24.9205,24.9401,24.8422,24.9108,31900.0
2011-04-04 14:00:00,25.44,25.47,25.35,25.37,35400.0,24.9108,24.9401,24.8226,24.8422,35400.0
2011-04-04 14:30:00,25.36,25.42,25.35,25.41,116300.0,24.8324,24.8912,24.8226,24.8814,116300.0
2011-04-04 15:00:00,25.41,25.49,25.38,25.45,96400.0,24.8814,24.9597,24.852,24.9205,96400.0
2011-04-04 15:30:00,25.45,25.56,25.45,25.52,189600.0,24.9205,25.0283,24.9205,24.9891,189600.0
2011-04-05 09:30:00,25.43,25.47,25.23,25.37,238200.0,24.901,24.9401,24.7051,24.8422,238200.0
2011-04-05 10:00:00,25.34,25.4,25.22,25.4,84800.0,24.8128,24.8716,24.6953,24.8716,84800.0
2011-04-05 10:30:00,25.4,25.4,25.3,25.4,54500.0,24.8716,24.8716,24.7737,24.8716,54500.0
2011-04-05 11:00:00,25.4,25.42,25.39,25.42,35400.0,24.8716,24.8912,24.8618,24.8912,35400.0
2011-04-05 11:30:00,25.41,25.42,25.36,25.4,31400.0,24.8814,24.8912,24.8324,24.8716,31400.0
2011-04-05 12:00:00,25.4,25.41,25.37,25.38,26600.0,24.8716,24.8814,24.8422,24.852,26600.0
2011-04-05 12:30:00,25.38,25.42,25.36,25.36,28700.0,24.852,24.8912,24.8324,24.8324,28700.0
2011-04-05 13:00:00,25.36,25.41,25.36,25.4,19100.0,24.8324,24.8814,24.8324,24.8716,19100.0
2011-04-05 13:30:00,25.4,25.4,25.3,25.32,35300.0,24.8716,24.8716,24.7737,24.7932,35300.0
2011-04-05 14:00:00,25.33,25.35,25.24,25.24,31100.0,24.803,24.8226,24.7149,24.7149,31100.0
2011-04-05 14:30:00,25.24,25.27,25.15,25.22,65200.0,24.7149,24.7443,24.6268,24.6953,65200.0
2011-04-05 15:00:00,25.22,25.26,25.15,25.23,60800.0,24.6953,24.7345,24.6268,24.7051,60800.0
2011-04-05 15:30:00,25.23,25.26,25.09,25.14,593100.0,24.7051,24.7345,24.568,24.617,593100.0
2011-04-06 09:30:00,25.59,25.71,25.18,25.26,131800.0,25.0576,25.1751,24.6562,24.7345,131800.0
2011-04-06 10:00:00,25.26,25.29,25.2,25.26,72400.0,24.7345,24.7639,24.6757,24.7345,72400.0
2011-04-06 10:30:00,25.26,25.26,25.23,25.25,52300.0,24.7345,24.7345,24.7051,24.7247,52300.0
2011-04-06 11:00:00,25.25,25.26,25.16,25.17,40200.0,24.7247,24.7345,24.6366,24.6464,40200.0
2011-04-06 11:30:00,25.16,25.23,24.96,25.17,100300.0,24.6366,24.7051,24.4407,24.6464,100300.0
2011-04-06 12:00:00,25.16,25.2,25.06,25.19,44100.0,24.6366,24.6757,24.5387,24.666,44100.0
2011-04-06 12:30:00,25.18,25.26,25.18,25.25,27400.0,24.6562,24.7345,24.6562,24.7247,27400.0
2011-04-06 13:00:00,25.26,25.3,25.24,25.28,276800.0,24.7345,24.7737,24.7149,24.7541,276800.0
2011-04-06 13:30:00,25.28,25.29,25.23,25.26,250600.0,24.7541,24.7639,24.7051,24.7345,250600.0
2011-04-06 14:00:00,25.25,25.3,25.23,25.27,143100.0,24.7247,24.7737,24.7051,24.7443,143100.0
2011-04-06 14:30:00,25.27,25.28,25.2,25.21,101100.0,24.7443,24.7541,24.6757,24.6855,101100.0
2011-04-06 15:00:00,25.22,25.26,25.21,25.24,84800.0,24.6953,24.7345,24.6855,24.7149,84800.0
2011-04-06 15:30:00,25.24,25.27,25.19,25.2,158700.0,24.7149,24.7443,24.666,24.6757,158700.0
2011-04-07 09:30:00,25.07,25.31,25.07,25.27,79100.0,24.5484,24.7835,24.5484,24.7443,79100.0
2011-04-07 10:00:00,25.27,25.27,25.22,25.23,27600.0,24.7443,24.7443,24.6953,24.7051,27600.0
2011-04-07 10:30:00,25.23,25.25,25.03,25.22,34900.0,24.7051,24.7247,24.5093,24.6953,34900.0
2011-04-07 11:00:00,25.22,25.27,25.12,25.14,25000.0,24.6953,24.7443,24.5974,24.617,25000.0
2011-04-07 11:30:00,25.14,25.15,25.01,25.15,23200.0,24.617,24.6268,24.4897,24.6268,23200.0
2011-04-07 12:00:00,25.15,25.2,25.14,25.2,36600.0,24.6268,24.6757,24.617,24.6757,36600.0
2011-04-07 12:30:00,25.19,25.25,25.18,25.22,72700.0,24.666,24.7247,24.6562,24.6953,72700.0
2011-04-07 13:00:00,25.23,25.27,25.18,25.2,47800.0,24.7051,24.7443,24.6562,24.6757,47800.0
2011-04-07 13:30:00,25.2,25.21,25.15,25.15,41200.0,24.6757,24.6855,24.6268,24.6268,41200.0
2011-04-07 14:00:00,25.16,25.18,25.15,25.15,47800.0,24.6366,24.6562,24.6268,24.6268,47800.0
2011-04-07 14:30:00,25.15,25.21,25.15,25.2,80000.0,24.6268,24.6855,24.6268,24.6757,80000.0
2011-04-07 15:00:00,25.21,25.22,25.14,25.19,62200.0,24.6855,24.6953,24.617,24.666,62200.0
2011-04-07 15:30:00,25.2,25.2,25.12,25.15,117700.0,24.6757,24.6757,24.5974,24.6268,117700.0
2011-04-08 09:30:00,24.11,24.32,23.7,24.0,1071600.0,23.6084,23.8141,23.2069,23.5007,1071600.0
2011-04-08 10:00:00,24.0,24.12,23.75,23.86,466400.0,23.5007,23.6182,23.2559,23.3636,466400.0
2011-04-08 10:30:00,23.86,24.07,23.85,24.0,328300.0,23.3636,23.5693,23.3538,23.5007,328300.0
2011-04-08 11:00:00,24.0,24.2,24.0,24.16,300400.0,23.5007,23.6965,23.5007,23.6574,300400.0
2011-04-08 11:30:00,24.15,24.23,24.08,24.15,131500.0,23.6476,23.7259,23.579,23.6476,131500.0
2011-04-08 12:00:00,24.15,24.2,24.04,24.09,194400.0,23.6476,23.6965,23.5399,23.5888,194400.0
2011-04-08 12:30:00,24.09,24.13,24.0,24.01,76100.0,23.5888,23.628,23.5007,23.5105,76100.0
2011-04-08 13:00:00,24.0,24.07,23.99,24.06,306600.0,23.5007,23.5693,23.4909,23.5595,306600.0
2011-04-08 13:30:00,24.05,24.09,24.03,24.08,61300.0,23.5497,23.5888,23.5301,23.579,61300.0
2011-04-08 14:00:00,24.08,24.17,24.04,24.09,111000.0,23.579,23.6672,23.5399,23.5888,111000.0
2011-04-08 14:30:00,24.11,24.17,23.97,23.97,306100.0,23.6084,23.6672,23.4713,23.4713,306100.0
2011-04-08 15:00:00,23.97,24.05,23.97,24.05,164700.0,23.4713,23.5497,23.4713,23.5497,164700.0
2011-04-08 15:30:00,24.05,24.1,23.96,24.05,511700.0,23.5497,23.5986,23.4615,23.5497,511700.0
2011-04-11 09:30:00,24.2,24.37,24.03,24.11,317700.0,23.6965,23.863,23.5301,23.6084,317700.0
2011-04-11 10:00:00,24.11,24.31,24.08,24.14,169000.0,23.6084,23.8043,23.579,23.6378,169000.0
2011-04-11 10:30:00,24.15,24.2,24.05,24.07,102300.0,23.6476,23.6965,23.5497,23.5693,102300.0
2011-04-11 11:00:00,24.07,24.17,24.0,24.13,86600.0,23.5693,23.6672,23.5007,23.628,86600.0
2011-04-11 11:30:00,24.12,24.12,23.99,24.0,240700.0,23.6182,23.6182,23.4909,23.5007,240700.0
2011-04-11 12:00:00,24.0,24.03,23.99,24.02,91100.0,23.5007,23.5301,23.4909,23.5203,91100.0
2011-04-11 12:30:00,24.03,24.03,23.93,23.93,89800.0,23.5301,23.5301,23.4322,23.4322,89800.0
2011-04-11 13:00:00,23.94,23.98,23.93,23.94,57000.0,23.442,23.4811,23.4322,23.442,57000.0
2011-04-11 13:30:00,23.94,23.94,23.87,23.91,49800.0,23.442,23.442,23.3734,23.4126,49800.0
2011-04-11 14:00:00,23.92,24.03,23.92,24.01,55600.0,23.4224,23.5301,23.4224,23.5105,55600.0
2011-04-11 14:30:00,24.01,24.03,23.98,24.0,109700.0,23.5105,23.5301,23.4811,23.5007,109700.0
2011-04-11 15:00:00,24.01,24.12,23.97,24.11,192300.0,23.5105,23.6182,23.4713,23.6084,192300.0
2011-04-11 15:30:00,24.11,24.22,24.1,24.16,445900.0,23.6084,23.7161,23.5986,23.6574,445900.0
2011-04-12 09:30:00,24.05,24.26,24.01,24.03,52300.0,23.5497,23.7553,23.5105,23.5301,52300.0
2011-04-12 10:00:00,24.04,24.08,23.92,23.97,56300.0,23.5399,23.579,23.4224,23.4713,56300.0
2011-04-12 10:30:00,23.96,24.04,23.96,23.96,32200.0,23.4615,23.5399,23.4615,23.4615,32200.0
2011-04-12 11:00:00,23.96,24.03,23.95,24.02,27600.0,23.4615,23.5301,23.4517,23.5203,27600.0
2011-04-12 11:30:00,24.03,24.11,24.01,24.06,28300.0,23.5301,23.6084,23.5105,23.5595,28300.0
2011-04-12 12:00:00,24.06,24.07,24.0,24.01,19000.0,23.5595,23.5693,23.5007,23.5105,19000.0
2011-04-12 12:30:00,24.02,24.05,23.96,23.98,39300.0,23.5203,23.5497,23.4615,23.4811,39300.0
2011-04-12 13:00:00,23.98,24.09,23.98,24.08,20900.0,23.4811,23.5888,23.4811,23.579,20900.0
2011-04-12 13:30:00,24.09,24.1,24.06,24.08,27000.0,23.5888,23.5986,23.5595,23.579,27000.0
2011-04-12 14:00:00,24.08,24.13,24.07,24.11,37500.0,23.579,23.628,23.5693,23.6084,37500.0
2011-04-12 14:30:00,24.11,24.11,24.05,24.07,32700.0,23.6084,23.6084,23.5497,23.5693,32700.0
2011-04-12 15:00:00,24.08,24.12,24.01,24.02,35500.0,23.579,23.6182,23.5105,23.5203,35500.0
2011-04-12 15:30:00,24.02,24.07,23.98,24.02,97400.0,23.5203,23.5693,23.4811,23.5203,97400.0
2011-04-13 09:30:00,24.13,24.27,23.88,23.93,65700.0,23.628,23.7651,23.3832,23.4322,65700.0
2011-04-13 10:00:00,23.92,23.98,23.83,23.85,79700.0,23.4224,23.4811,23.3342,23.3538,79700.0
2011-04-13 10:30:00,23.85,24.04,23.83,24.02,111100.0,23.3538,23.5399,23.3342,23.5203,111100.0
2011-04-13 11:00:00,24.03,24.13,24.01,24.11,78100.0,23.5301,23.628,23.5105,23.6084,78100.0
2011-04-13 11:30:00,24.11,24.15,24.02,24.03,56600.0,23.6084,23.6476,23.5203,23.5301,56600.0
2011-04-13 12:00:00,24.04,24.04,23.96,23.98,31000.0,23.5399,23.5399,23.4615,23.4811,31000.0
2011-04-13 12:30:00,23.97,23.98,23.89,23.93,25300.0,23.4713,23.4811,23.393,23.4322,25300.0
2011-04-13 13:00:00,23.93,24.0,23.91,23.93,23800.0,23.4322,23.5007,23.4126,23.4322,23800.0
2011-04-13 13:30:00,23.93,23.93,23.85,23.87,30800.0,23.4322,23.4322,23.3538,23.3734,30800.0
2011-04-13 14:00:00,23.87,23.9,23.83,23.89,36400.0,23.3734,23.4028,23.3342,23.393,36400.0
2011-04-13 14:30:00,23.88,23.97,23.87,23.94,47000.0,23.3832,23.4713,23.3734,23.442,47000.0
2011-04-13 15:00:00,23.93,24.07,23.93,24.06,82300.0,23.4322,23.5693,23.4322,23.5595,82300.0
2011-04-13 15:30:00,24.06,24.07,23.96,24.06,198200.0,23.5595,23.5693,23.4615,23.5595,198200.0
2011-04-14 09:30:00,23.87,23.88,23.35,23.49,62800.0,23.3734,23.3832,22.8642,23.0013,62800.0
2011-04-14 10:00:00,23.47,23.62,23.47,23.56,47800.0,22.9817,23.1286,22.9817,23.0699,47800.0
2011-04-14 10:30:00,23.57,23.72,23.57,23.67,19000.0,23.0797,23.2265,23.0797,23.1776,19000.0
2011-04-14 11:00:00,23.67,23.8,23.67,23.76,53100.0,23.1776,23.3049,23.1776,23.2657,53100.0
2011-04-14 11:30:00,23.76,23.82,23.68,23.69,35000.0,23.2657,23.3245,23.1874,23.1972,35000.0
2011-04-14 12:00:00,23.71,23.83,23.66,23.8,25500.0,23.2167,23.3342,23.1678,23.3049,25500.0
2011-04-14 12:30:00,23.8,23.84,23.71,23.71,31400.0,23.3049,23.344,23.2167,23.2167,31400.0
2011-04-14 13:00:00,23.71,23.73,23.65,23.65,22200.0,23.2167,23.2363,23.158,23.158,22200.0
2011-04-14 13:30:00,23.64,23.64,23.58,23.59,24300.0,23.1482,23.1482,23.0894,23.0992,24300.0
2011-04-14 14:00:00,23.59,23.65,23.58,23.59,39000.0,23.0992,23.158,23.0894,23.0992,39000.0
2011-04-14 14:30:00,23.59,23.64,23.58,23.61,29200.0,23.0992,23.1482,23.0894,23.1188,29200.0
2011-04-14 15:00:00,23.61,23.69,23.61,23.69,58700.0,23.1188,23.1972,23.1188,23.1972,58700.0
2011-04-14 15:30:00,23.69,23.73,23.63,23.69,148800.0,23.1972,23.2363,23.1384,23.1972,148800.0
2011-04-15 09:30:00,23.68,23.78,23.55,23.72,83500.0,23.1874,23.2853,23.0601,23.2265,83500.0
2011-04-15 10:00:00,23.71,23.86,23.7,23.8,99000.0,23.2167,23.3636,23.2069,23.3049,99000.0
2011-04-15 10:30:00,23.81,23.86,23.75,23.76,80700.0,23.3147,23.3636,23.2559,23.2657,80700.0
2011-04-15 11:00:00,23.75,23.86,23.75,23.84,32000.0,23.2559,23.3636,23.2559,23.344,32000.0
2011-04-15 11:30:00,23.83,23.93,23.79,23.87,28500.0,23.3342,23.4322,23.2951,23.3734,28500.0
2011-04-15 12:00:00,23.85,23.9,23.81,23.86,16100.0,23.3538,23.4028,23.3147,23.3636,16100.0
2011-04-15 12:30:00,23.87,23.94,23.87,23.89,15700.0,23.3734,23.442,23.3734,23.393,15700.0
2011-04-15 13:00:00,23.89,23.9,23.82,23.87,20300.0,23.393,23.4028,23.3245,23.3734,20300.0
2011-04-15 13:30:00,23.87,23.93,23.83,23.85,26700.0,23.3734,23.4322,23.3342,23.3538,26700.0
2011-04-15 14:00:00,23.85,23.91,23.85,23.88,27600.0,23.3538,23.4126,23.3538,23.3832,27600.0
2011-04-15 14:30:00,23.88,23.89,23.83,23.86,42200.0,23.3832,23.393,23.3342,23.3636,42200.0
2011-04-15 15:00:00,23.86,23.86,23.73,23.79,309600.0,23.3636,23.3636,23.2363,23.2951,309600.0
2011-04-15 15:30:00,23.8,23.81,23.71,23.77,318200.0,23.3049,23.3147,23.2167,23.2755,318200.0
2011-04-18 09:30:00,23.46,23.49,23.22,23.24,115300.0,22.9719,23.0013,22.7369,22.7565,115300.0
2011-04-18 10:00:00,23.24,23.31,23.15,23.21,52900.0,22.7565,22.8251,22.6684,22.7271,52900.0
2011-04-18 10:30:00,23.21,23.21,23.07,23.09,23600.0,22.7271,22.7271,22.5901,22.6096,23600.0
2011-04-18 11:00:00,23.07,23.09,22.97,23.07,110300.0,22.5901,22.6096,22.4921,22.5901,110300.0
2011-04-18 11:30:00,23.07,23.29,23.05,23.28,50700.0,22.5901,22.8055,22.5705,22.7957,50700.0
2011-04-18 12:00:00,23.28,23.28,23.14,23.15,27300.0,22.7957,22.7957,22.6586,22.6684,27300.0
2011-04-18 12:30:00,23.16,23.16,23.13,23.16,12800.0,22.6782,22.6782,22.6488,22.6782,12800.0
2011-04-18 13:00:00,23.16,23.16,23.04,23.04,30700.0,22.6782,22.6782,22.5607,22.5607,30700.0
2011-04-18 13:30:00,23.03,23.09,22.96,23.08,81900.0,22.5509,22.6096,22.4823,22.5998,81900.0
2011-04-18 14:00:00,23.07,23.2,23.06,23.2,102800.0,22.5901,22.7174,22.5803,22.7174,102800.0
2011-04-18 14:30:00,23.19,23.2,23.13,23.14,127700.0,22.7076,22.7174,22.6488,22.6586,127700.0
2011-04-18 15:00:00,23.14,23.25,23.12,23.18,120400.0,22.6586,22.7663,22.639,22.6978,120400.0
2011-04-18 15:30:00,23.18,23.2,23.13,23.19,199300.0,22.6978,22.7174,22.6488,22.7076,199300.0
2011-04-19 09:30:00,23.22,23.63,23.19,23.61,92600.0,22.7369,23.1384,22.7076,23.1188,92600.0
2011-04-19 10:00:00,23.6,23.62,23.5,23.62,120400.0,23.109,23.1286,23.0111,23.1286,120400.0
2011-04-19 10:30:00,23.62,23.74,23.59,23.66,90200.0,23.1286,23.2461,23.0992,23.1678,90200.0
2011-04-19 11:00:00,23.65,23.67,23.61,23.63,60800.0,23.158,23.1776,23.1188,23.1384,60800.0
2011-04-19 11:30:00,23.62,23.62,23.48,23.54,25400.0,23.1286,23.1286,22.9915,23.0503,25400.0
2011-04-19 12:00:00,23.54,23.56,23.51,23.53,33500.0,23.0503,23.0699,23.0209,23.0405,33500.0
2011-04-19 12:30:00,23.52,23.56,23.5,23.53,19000.0,23.0307,23.0699,23.0111,23.0405,19000.0
2011-04-19 13:00:00,23.53,23.64,23.52,23.57,133600.0,23.0405,23.1482,23.0307,23.0797,133600.0
2011-04-19 13:30:00,23.56,23.66,23.56,23.66,99900.0,23.0699,23.1678,23.0699,23.1678,99900.0
2011-04-19 14:00:00,23.65,23.7,23.61,23.62,183100.0,23.158,23.2069,23.1188,23.1286,183100.0
2011-04-19 14:30:00,23.62,23.66,23.57,23.58,20800.0,23.1286,23.1678,23.0797,23.0894,20800.0
2011-04-19 15:00:00,23.58,23.63,23.57,23.6,53400.0,23.0894,23.1384,23.0797,23.109,53400.0
2011-04-19 15:30:00,23.6,23.65,23.57,23.62,121200.0,23.109,23.158,23.0797,23.1286,121200.0
2011-04-20 09:30:00,23.98,24.24,23.94,24.14,92700.0,23.4811,23.7357,23.442,23.6378,92700.0
2011-04-20 10:00:00,24.14,24.26,24.1,24.25,84200.0,23.6378,23.7553,23.5986,23.7455,84200.0
2011-04-20 10:30:00,24.25,24.26,24.21,24.21,265000.0,23.7455,23.7553,23.7063,23.7063,265000.0
2011-04-20 11:00:00,24.21,24.21,24.02,24.04,151600.0,23.7063,23.7063,23.5203,23.5399,151600.0
2011-04-20 11:30:00,24.04,24.08,23.99,24.08,68800.0,23.5399,23.579,23.4909,23.579,68800.0
2011-04-20 12:00:00,24.07,24.07,23.98,24.0,75300.0,23.5693,23.5693,23.4811,23.5007,75300.0
2011-04-20 12:30:00,23.99,24.1,23.99,24.05,41800.0,23.4909,23.5986,23.4909,23.5497,41800.0
2011-04-20 13:00:00,24.05,24.1,24.03,24.06,52200.0,23.5497,23.5986,23.5301,23.5595,52200.0
2011-04-20 13:30:00,24.08,24.1,24.05,24.1,34000.0,23.579,23.5986,23.5497,23.5986,34000.0
2011-04-20 14:00:00,24.1,24.13,24.05,24.08,38900.0,23.5986,23.628,23.5497,23.579,38900.0
2011-04-20 14:30:00,24.08,24.21,24.05,24.2,147300.0,23.579,23.7063,23.5497,23.6965,147300.0
2011-04-20 15:00:00,24.2,24.3,24.18,24.28,375400.0,23.6965,23.7945,23.677,23.7749,375400.0
2011-04-20 15:30:00,24.28,24.3,24.21,24.21,218300.0,23.7749,23.7945,23.7063,23.7063,218300.0
2011-04-21 09:30:00,24.36,24.36,24.08,24.1,40100.0,23.8532,23.8532,23.579,23.5986,40100.0
2011-04-21 10:00:00,24.06,24.1,24.02,24.09,22800.0,23.5595,23.5986,23.5203,23.5888,22800.0
2011-04-21 10:30:00,24.09,24.11,24.06,24.06,40100.0,23.5888,23.6084,23.5595,23.5595,40100.0
2011-04-21 11:00:00,24.06,24.08,23.97,24.02,52500.0,23.5595,23.579,23.4713,23.5203,52500.0
2011-04-21 11:30:00,24.02,24.06,23.99,24.01,87900.0,23.5203,23.5595,23.4909,23.5105,87900.0
2011-04-21 12:00:00,24.0,24.03,23.99,24.02,33500.0,23.5007,23.5301,23.4909,23.5203,33500.0
2011-04-21 12:30:00,24.02,24.03,24.0,24.01,37600.0,23.5203,23.5301,23.5007,23.5105,37600.0
2011-04-21 13:00:00,24.02,24.03,23.98,24.0,30600.0,23.5203,23.5301,23.4811,23.5007,30600.0
2011-04-21 13:30:00,24.0,24.09,23.99,24.09,57300.0,23.5007,23.5888,23.4909,23.5888,57300.0
2011-04-21 14:00:00,24.08,24.09,23.99,24.0,30200.0,23.579,23.5888,23.4909,23.5007,30200.0
2011-04-21 14:30:00,24.0,24.0,23.95,23.98,28300.0,23.5007,23.5007,23.4517,23.4811,28300.0
2011-04-21 15:00:00,23.98,24.0,23.94,23.96,50100.0,23.4811,23.5007,23.442,23.4615,50100.0
2011-04-21 15:30:00,23.96,23.96,23.9,23.95,154800.0,23.4615,23.4615,23.4028,23.4517,154800.0
2011-04-25 09:30:00,23.95,23.95,23.85,23.9,24000.0,23.4517,23.4517,23.3538,23.4028,24000.0
2011-04-25 10:00:00,23.89,23.92,23.8,23.86,22500.0,23.393,23.4224,23.3049,23.3636,22500.0
2011-04-25 10:30:00,23.85,23.85,23.78,23.79,11400.0,23.3538,23.3538,23.2853,23.2951,11400.0
2011-04-25 11:00:00,23.79,23.81,23.77,23.81,13200.0,23.2951,23.3147,23.2755,23.3147,13200.0
2011-04-25 11:30:00,23.81,23.95,23.81,23.94,100600.0,23.3147,23.4517,23.3147,23.442,100600.0
2011-04-25 12:00:00,23.95,23.99,23.93,23.94,26100.0,23.4517,23.4909,23.4322,23.442,26100.0
2011-04-25 12:30:00,23.94,23.96,23.93,23.95,11400.0,23.442,23.4615,23.4322,23.4517,11400.0
2011-04-25 13:00:00,23.95,23.98,23.94,23.98,8200.0,23.4517,23.4811,23.442,23.4811,8200.0
2011-04-25 13:30:00,23.98,23.99,23.96,23.97,12100.0,23.4811,23.4909,23.4615,23.4713,12100.0
2011-04-25 14:00:00,23.97,23.99,23.96,23.98,17100.0,23.4713,23.4909,23.4615,23.4811,17100.0
2011-04-25 14:30:00,23.98,24.0,23.98,24.0,22900.0,23.4811,23.5007,23.4811,23.5007,22900.0
2011-04-25 15:00:00,24.0,24.0,23.81,23.83,74200.0,23.5007,23.5007,23.3147,23.3342,74200.0
2011-04-25 15:30:00,23.83,23.91,23.78,23.9,151200.0,23.3342,23.4126,23.2853,23.4028,151200.0
2011-04-26 09:30:00,24.04,24.09,24.01,24.04,43000.0,23.5399,23.5888,23.5105,23.5399,43000.0
2011-04-26 10:00:00,24.04,24.11,23.99,24.09,55400.0,23.5399,23.6084,23.4909,23.5888,55400.0
2011-04-26 10:30:00,24.1,24.13,24.05,24.1,49300.0,23.5986,23.628,23.5497,23.5986,49300.0
2011-04-26 11:00:00,24.1,24.14,24.07,24.08,53600.0,23.5986,23.6378,23.5693,23.579,53600.0
2011-04-26 11:30:00,24.08,24.12,24.05,24.12,56600.0,23.579,23.6182,23.5497,23.6182,56600.0
2011-04-26 12:00:00,24.12,24.23,24.12,24.16,52100.0,23.6182,23.7259,23.6182,23.6574,52100.0
2011-04-26 12:30:00,24.16,24.26,24.15,24.2,53300.0,23.6574,23.7553,23.6476,23.6965,53300.0
2011-04-26 13:00:00,24.2,24.2,24.14,24.14,42500.0,23.6965,23.6965,23.6378,23.6378,42500.0
2011-04-26 13:30:00,24.14,24.17,24.1,24.15,51400.0,23.6378,23.6672,23.5986,23.6476,51400.0
2011-04-26 14:00:00,24.16,24.18,24.12,24.15,54200.0,23.6574,23.677,23.6182,23.6476,54200.0
2011-04-26 14:30:00,24.15,24.19,24.13,24.18,59100.0,23.6476,23.6868,23.628,23.677,59100.0
2011-04-26 15:00:00,24.17,24.2,24.16,24.17,93200.0,23.6672,23.6965,23.6574,23.6672,93200.0
2011-04-26 15:30:00,24.16,24.2,24.12,24.15,269900.0,23.6574,23.6965,23.6182,23.6476,269900.0
2011-04-27 09:30:00,24.21,24.5,24.21,24.41,167800.0,23.7063,23.9903,23.7063,23.9022,167800.0
2011-04-27 10:00:00,24.42,24.42,24.2,24.21,73500.0,23.912,23.912,23.6965,23.7063,73500.0
2011-04-27 10:30:00,24.21,24.23,24.19,24.2,44500.0,23.7063,23.7259,23.6868,23.6965,44500.0
2011-04-27 11:00:00,24.2,24.22,24.06,24.1,93100.0,23.6965,23.7161,23.5595,23.5986,93100.0
2011-04-27 11:30:00,24.1,24.12,24.0,24.02,40100.0,23.5986,23.6182,23.5007,23.5203,40100.0
2011-04-27 12:00:00,24.03,24.13,24.03,24.13,35600.0,23.5301,23.628,23.5301,23.628,35600.0
2011-04-27 12:30:00,24.14,24.18,24.06,24.14,31200.0,23.6378,23.677,23.5595,23.6378,31200.0
2011-04-27 13:00:00,24.15,24.16,24.12,24.14,119900.0,23.6476,23.6574,23.6182,23.6378,119900.0
2011-04-27 13:30:00,24.12,24.15,24.11,24.14,14600.0,23.6182,23.6476,23.6084,23.6378,14600.0
2011-04-27 14:00:00,24.14,24.16,24.02,24.02,42900.0,23.6378,23.6574,23.5203,23.5203,42900.0
2011-04-27 14:30:00,24.03,24.08,24.03,24.05,40300.0,23.5301,23.579,23.5301,23.5497,40300.0
2011-04-27 15:00:00,24.05,24.07,24.04,24.05,117800.0,23.5497,23.5693,23.5399,23.5497,117800.0
2011-04-27 15:30:00,24.05,24.07,24.0,24.05,203400.0,23.5497,23.5693,23.5007,23.5497,203400.0
2011-04-28 09:30:00,24.04,24.04,23.96,24.01,25000.0,23.5399,23.5399,23.4615,23.5105,25000.0
2011-04-28 10:00:00,24.01,24.01,23.93,23.94,62500.0,23.5105,23.5105,23.4322,23.442,62500.0
2011-04-28 10:30:00,23.95,23.98,23.93,23.93,83000.0,23.4517,23.4811,23.4322,23.4322,83000.0
2011-04-28 11:00:00,23.93,23.96,23.92,23.94,104000.0,23.4322,23.4615,23.4224,23.442,104000.0
2011-04-28 11:30:00,23.95,23.95,23.87,23.88,63900.0,23.4517,23.4517,23.3734,23.3832,63900.0
2011-04-28 12:00:00,23.88,23.9,23.88,23.9,26200.0,23.3832,23.4028,23.3832,23.4028,26200.0
2011-04-28 12:30:00,23.9,23.91,23.88,23.9,33400.0,23.4028,23.4126,23.3832,23.4028,33400.0
2011-04-28 13:00:00,23.9,23.91,23.84,23.89,36300.0,23.4028,23.4126,23.344,23.393,36300.0
2011-04-28 13:30:00,23.9,23.9,23.88,23.89,24800.0,23.4028,23.4028,23.3832,23.393,24800.0
2011-04-28 14:00:00,23.89,23.91,23.88,23.89,73700.0,23.393,23.4126,23.3832,23.393,73700.0
2011-04-28 14:30:00,23.89,23.92,23.89,23.91,66500.0,23.393,23.4224,23.393,23.4126,66500.0
2011-04-28 15:00:00,23.91,24.02,23.91,23.97,183100.0,23.4126,23.5203,23.4126,23.4713,183100.0
2011-04-28 15:30:00,23.98,24.03,23.97,24.0,167500.0,23.4811,23.5301,23.4713,23.5007,167500.0
2011-04-29 09:30:00,24.06,24.39,24.06,24.3,58100.0,23.5595,23.8826,23.5595,23.7945,58100.0
2011-04-29 10:00:00,24.3,24.31,24.21,24.26,199700.0,23.7945,23.8043,23.7063,23.7553,199700.0
2011-04-29 10:30:00,24.27,24.28,24.23,24.26,223400.0,23.7651,23.7749,23.7259,23.7553,223400.0
2011-04-29 11:00:00,24.26,24.28,24.21,24.21,58100.0,23.7553,23.7749,23.7063,23.7063,58100.0
2011-04-29 11:30:00,24.21,24.26,24.21,24.25,35100.0,23.7063,23.7553,23.7063,23.7455,35100.0
2011-04-29 12:00:00,24.25,24.3,24.19,24.26,190900.0,23.7455,23.7945,23.6868,23.7553,190900.0
2011-04-29 12:30:00,24.26,24.29,24.24,24.24,148400.0,23.7553,23.7847,23.7357,23.7357,148400.0
2011-04-29 13:00:00,24.24,24.26,24.23,24.26,36900.0,23.7357,23.7553,23.7259,23.7553,36900.0
2011-04-29 13:30:00,24.26,24.28,24.22,24.26,148900.0,23.7553,23.7749,23.7161,23.7553,148900.0
2011-04-29 14:00:00,24.26,24.4,24.25,24.39,218300.0,23.7553,23.8924,23.7455,23.8826,218300.0
2011-04-29 14:30:00,24.39,24.58,24.39,24.57,71700.0,23.8826,24.0686,23.8826,24.0589,71700.0
2011-04-29 15:00:00,24.57,24.57,24.44,24.53,175300.0,24.0589,24.0589,23.9316,24.0197,175300.0
2011-04-29 15:30:00,24.53,24.6,24.53,24.6,271300.0,24.0197,24.0882,24.0197,24.0882,271300.0
2011-05-02 09:30:00,24.7,24.81,24.46,24.58,187300.0,24.1861,24.2939,23.9511,24.0686,187300.0
2011-05-02 10:00:00,24.58,24.7,24.54,24.68,62300.0,24.0686,24.1861,24.0295,24.1666,62300.0
2011-05-02 10:30:00,24.67,24.68,24.51,24.52,110100.0,24.1568,24.1666,24.0001,24.0099,110100.0
2011-05-02 11:00:00,24.52,24.63,24.52,24.61,82700.0,24.0099,24.1176,24.0099,24.098,82700.0
2011-05-02 11:30:00,24.6,24.65,24.59,24.61,55400.0,24.0882,24.1372,24.0784,24.098,55400.0
2011-05-02 12:00:00,24.6,24.61,24.55,24.55,73000.0,24.0882,24.098,24.0393,24.0393,73000.0
2011-05-02 12:30:00,24.55,24.64,24.55,24.63,85500.0,24.0393,24.1274,24.0393,24.1176,85500.0
2011-05-02 13:00:00,24.63,24.63,24.6,24.61,31800.0,24.1176,24.1176,24.0882,24.098,31800.0
2011-05-02 13:30:00,24.6,24.72,24.6,24.66,70500.0,24.0882,24.2057,24.0882,24.147,70500.0
2011-05-02 14:00:00,24.65,24.75,24.65,24.69,115900.0,24.1372,24.2351,24.1372,24.1764,115900.0
2011-05-02 14:30:00,24.69,24.71,24.59,24.61,196200.0,24.1764,24.1959,24.0784,24.098,196200.0
2011-05-02 15:00:00,24.61,24.67,24.55,24.58,176400.0,24.098,24.1568,24.0393,24.0686,176400.0
2011-05-02 15:30:00,24.58,24.65,24.57,24.63,362100.0,24.0686,24.1372,24.0589,24.1176,362100.0
2011-05-03 09:30:00,25.05,25.15,24.85,24.86,163900.0,24.5289,24.6268,24.333,24.3428,163900.0
2011-05-03 10:00:00,24.86,24.89,24.65,24.66,87400.0,24.3428,24.3722,24.1372,24.147,87400.0
2011-05-03 10:30:00,24.66,24.74,24.45,24.45,103500.0,24.147,24.2253,23.9413,23.9413,103500.0
2011-05-03 11:00:00,24.45,24.62,24.42,24.55,75500.0,23.9413,24.1078,23.912,24.0393,75500.0
2011-05-03 11:30:00,24.56,24.65,24.56,24.56,25100.0,24.0491,24.1372,24.0491,24.0491,25100.0
2011-05-03 12:00:00,24.57,24.69,24.57,24.69,16400.0,24.0589,24.1764,24.0589,24.1764,16400.0
2011-05-03 12:30:00,24.68,24.7,24.62,24.66,29500.0,24.1666,24.1861,24.1078,24.147,29500.0
2011-05-03 13:00:00,24.66,24.7,24.6,24.65,24700.0,24.147,24.1861,24.0882,24.1372,24700.0
2011-05-03 13:30:00,24.64,24.65,24.54,24.55,28700.0,24.1274,24.1372,24.0295,24.0393,28700.0
2011-05-03 14:00:00,24.55,24.55,24.47,24.51,52000.0,24.0393,24.0393,23.9609,24.0001,52000.0
2011-05-03 14:30:00,24.5,24.51,24.47,24.49,37200.0,23.9903,24.0001,23.9609,23.9805,37200.0
2011-05-03 15:00:00,24.48,24.54,24.44,24.51,120900.0,23.9707,24.0295,23.9316,24.0001,120900.0
2011-05-03 15:30:00,24.52,24.54,24.5,24.53,180600.0,24.0099,24.0295,23.9903,24.0197,180600.0
2011-05-04 09:30:00,24.48,24.59,24.39,24.45,229600.0,23.9707,24.0784,23.8826,23.9413,229600.0
2011-05-04 10:00:00,24.45,24.51,24.36,24.51,222900.0,23.9413,24.0001,23.8532,24.0001,222900.0
2011-05-04 10:30:00,24.51,24.55,24.39,24.46,102300.0,24.0001,24.0393,23.8826,23.9511,102300.0
2011-05-04 11:00:00,24.44,24.5,24.23,24.47,147400.0,23.9316,23.9903,23.7259,23.9609,147400.0
2011-05-04 11:30:00,24.46,24.46,24.2,24.3,168400.0,23.9511,23.9511,23.6965,23.7945,168400.0
2011-05-04 12:00:00,24.3,24.31,24.21,24.29,78500.0,23.7945,23.8043,23.7063,23.7847,78500.0
2011-05-04 12:30:00,24.29,24.29,24.25,24.25,75500.0,23.7847,23.7847,23.7455,23.7455,75500.0
2011-05-04 13:00:00,24.25,24.33,24.24,24.33,84300.0,23.7455,23.8238,23.7357,23.8238,84300.0
2011-05-04 13:30:00,24.33,24.35,24.23,24.25,67600.0,23.8238,23.8434,23.7259,23.7455,67600.0
2011-05-04 14:00:00,24.25,24.28,24.25,24.25,62400.0,23.7455,23.7749,23.7455,23.7455,62400.0
2011-05-04 14:30:00,24.25,24.34,24.24,24.29,159600.0,23.7455,23.8336,23.7357,23.7847,159600.0
2011-05-04 15:00:00,24.29,24.33,24.25,24.26,202800.0,23.7847,23.8238,23.7455,23.7553,202800.0
2011-05-04 15:30:00,24.26,24.27,24.14,24.27,437600.0,23.7553,23.7651,23.6378,23.7651,437600.0
2011-05-05 09:30:00,23.5,24.38,23.3,24.38,368100.0,23.0111,23.8728,22.8153,23.8728,368100.0
2011-05-05 10:00:00,24.38,24.38,23.68,23.92,156400.0,23.8728,23.8728,23.1874,23.4224,156400.0
2011-05-05 10:30:00,23.92,24.04,23.76,23.85,74500.0,23.4224,23.5399,23.2657,23.3538,74500.0
2011-05-05 11:00:00,23.86,23.89,23.43,23.56,253800.0,23.3636,23.393,22.9426,23.0699,253800.0
2011-05-05 11:30:00,23.56,24.01,23.55,23.72,245600.0,23.0699,23.5105,23.0601,23.2265,245600.0
2011-05-05 12:00:00,23.72,23.86,23.57,23.7,100300.0,23.2265,23.3636,23.0797,23.2069,100300.0
2011-05-05 12:30:00,23.71,23.9,23.6,23.86,154500.0,23.2167,23.4028,23.109,23.3636,154500.0
2011-05-05 13:00:00,23.86,23.88,23.75,23.83,128800.0,23.3636,23.3832,23.2559,23.3342,128800.0
2011-05-05 13:30:00,23.83,23.96,23.79,23.95,94300.0,23.3342,23.4615,23.2951,23.4517,94300.0
2011-05-05 14:00:00,23.95,23.96,23.69,23.76,138600.0,23.4517,23.4615,23.1972,23.2657,138600.0
2011-05-05 14:30:00,23.77,24.0,23.76,23.97,108300.0,23.2755,23.5007,23.2657,23.4713,108300.0
2011-05-05 15:00:00,23.97,24.02,23.69,23.7,238100.0,23.4713,23.5203,23.1972,23.2069,238100.0
2011-05-05 15:30:00,23.69,23.84,23.64,23.79,376500.0,23.1972,23.344,23.1482,23.2951,376500.0
2011-05-06 09:30:00,23.9,23.9,23.14,23.33,325400.0,23.4028,23.4028,22.6586,22.8446,325400.0
2011-05-06 10:00:00,23.34,23.41,23.16,23.25,187100.0,22.8544,22.923,22.6782,22.7663,187100.0
2011-05-06 10:30:00,23.26,23.38,23.24,23.29,73800.0,22.7761,22.8936,22.7565,22.8055,73800.0
2011-05-06 11:00:00,23.3,23.36,23.09,23.25,152900.0,22.8153,22.874,22.6096,22.7663,152900.0
2011-05-06 11:30:00,23.25,23.3,23.05,23.12,74100.0,22.7663,22.8153,22.5705,22.639,74100.0
2011-05-06 12:00:00,23.13,23.18,22.85,23.01,302600.0,22.6488,22.6978,22.3746,22.5313,302600.0
2011-05-06 12:30:00,23.02,23.17,22.85,23.08,108200.0,22.5411,22.688,22.3746,22.5998,108200.0
2011-05-06 13:00:00,23.08,23.09,22.9,22.98,140900.0,22.5998,22.6096,22.4236,22.5019,140900.0
2011-05-06 13:30:00,22.98,22.98,22.89,22.93,188500.0,22.5019,22.5019,22.4138,22.453,188500.0
2011-05-06 14:00:00,22.93,23.13,22.93,23.08,88900.0,22.453,22.6488,22.453,22.5998,88900.0
2011-05-06 14:30:00,23.07,23.07,22.9,23.0,104600.0,22.5901,22.5901,22.4236,22.5215,104600.0
2011-05-06 15:00:00,22.99,23.16,22.98,23.1,135400.0,22.5117,22.6782,22.5019,22.6194,135400.0
2011-05-06 15:30:00,23.1,23.19,23.06,23.14,488500.0,22.6194,22.7076,22.5803,22.6586,488500.0
2011-05-09 09:30:00,23.13,23.34,22.98,23.28,168000.0,22.6488,22.8544,22.5019,22.7957,168000.0
2011-05-09 10:00:00,23.28,23.35,23.21,23.23,209100.0,22.7957,22.8642,22.7271,22.7467,209100.0
2011-05-09 10:30:00,23.24,23.47,23.16,23.32,164100.0,22.7565,22.9817,22.6782,22.8349,164100.0
2011-05-09 11:00:00,23.33,23.41,23.24,23.33,102200.0,22.8446,22.923,22.7565,22.8446,102200.0
2011-05-09 11:30:00,23.33,23.43,23.33,23.41,45300.0,22.8446,22.9426,22.8446,22.923,45300.0
2011-05-09 12:00:00,23.43,23.55,23.43,23.52,50500.0,22.9426,23.0601,22.9426,23.0307,50500.0
2011-05-09 12:30:00,23.52,23.57,23.47,23.53,98000.0,23.0307,23.0797,22.9817,23.0405,98000.0
2011-05-09 13:00:00,23.53,23.56,23.47,23.54,34300.0,23.0405,23.0699,22.9817,23.0503,34300.0
2011-05-09 13:30:00,23.53,23.59,23.5,23.51,54100.0,23.0405,23.0992,23.0111,23.0209,54100.0
2011-05-09 14:00:00,23.52,23.52,23.45,23.5,69900.0,23.0307,23.0307,22.9622,23.0111,69900.0
2011-05-09 14:30:00,23.5,23.54,23.49,23.53,80600.0,23.0111,23.0503,23.0013,23.0405,80600.0
2011-05-09 15:00:00,23.53,23.54,23.48,23.5,185400.0,23.0405,23.0503,22.9915,23.0111,185400.0
2011-05-09 15:30:00,23.5,23.53,23.43,23.5,231900.0,23.0111,23.0405,22.9426,23.0111,231900.0
2011-05-10 09:30:00,23.55,23.7,23.51,23.69,52500.0,23.0601,23.2069,23.0209,23.1972,52500.0
2011-05-10 10:00:00,23.67,23.77,23.65,23.76,51300.0,23.1776,23.2755,23.158,23.2657,51300.0
2011-05-10 10:30:00,23.75,23.79,23.57,23.67,110600.0,23.2559,23.2951,23.0797,23.1776,110600.0
2011-05-10 11:00:00,23.68,23.7,23.58,23.58,19700.0,23.1874,23.2069,23.0894,23.0894,19700.0
2011-05-10 11:30:00,23.58,23.65,23.58,23.62,17000.0,23.0894,23.158,23.0894,23.1286,17000.0
2011-05-10 12:00:00,23.61,23.64,23.54,23.55,86100.0,23.1188,23.1482,23.0503,23.0601,86100.0
2011-05-10 12:30:00,23.55,23.65,23.52,23.64,44200.0,23.0601,23.158,23.0307,23.1482,44200.0
2011-05-10 13:00:00,23.65,23.68,23.6,23.67,15400.0,23.158,23.1874,23.109,23.1776,15400.0
2011-05-10 13:30:00,23.67,23.71,23.64,23.7,36200.0,23.1776,23.2167,23.1482,23.2069,36200.0
2011-05-10 14:00:00,23.71,23.74,23.61,23.64,45200.0,23.2167,23.2461,23.1188,23.1482,45200.0
2011-05-10 14:30:00,23.63,23.72,23.61,23.72,44600.0,23.1384,23.2265,23.1188,23.2265,44600.0
2011-05-10 15:00:00,23.72,23.75,23.63,23.63,60700.0,23.2265,23.2559,23.1384,23.1384,60700.0
2011-05-10 15:30:00,23.64,23.66,23.52,23.57,160200.0,23.1482,23.1678,23.0307,23.0797,160200.0
2011-05-11 09:30:00,23.53,23.63,23.38,23.56,51500.0,23.0405,23.1384,22.8936,23.0699,51500.0
2011-05-11 10:00:00,23.55,23.62,23.53,23.59,36100.0,23.0601,23.1286,23.0405,23.0992,36100.0
2011-05-11 10:30:00,23.58,23.59,23.54,23.57,31600.0,23.0894,23.0992,23.0503,23.0797,31600.0
2011-05-11 11:00:00,23.56,23.56,23.52,23.55,15800.0,23.0699,23.0699,23.0307,23.0601,15800.0
2011-05-11 11:30:00,23.56,23.6,23.48,23.48,106500.0,23.0699,23.109,22.9915,22.9915,106500.0
2011-05-11 12:00:00,23.48,23.48,23.38,23.43,151200.0,22.9915,22.9915,22.8936,22.9426,151200.0
2011-05-11 12:30:00,23.42,23.43,23.35,23.36,47800.0,22.9328,22.9426,22.8642,22.874,47800.0
2011-05-11 13:00:00,23.36,23.39,23.32,23.35,24900.0,22.874,22.9034,22.8349,22.8642,24900.0
2011-05-11 13:30:00,23.34,23.35,23.27,23.31,21100.0,22.8544,22.8642,22.7859,22.8251,21100.0
2011-05-11 14:00:00,23.33,23.34,23.23,23.24,37600.0,22.8446,22.8544,22.7467,22.7565,37600.0
2011-05-11 14:30:00,23.24,23.29,23.24,23.26,57800.0,22.7565,22.8055,22.7565,22.7761,57800.0
2011-05-11 15:00:00,23.26,23.34,23.23,23.31,47500.0,22.7761,22.8544,22.7467,22.8251,47500.0
2011-05-11 15:30:00,23.31,23.31,23.19,23.28,141000.0,22.8251,22.8251,22.7076,22.7957,141000.0
2011-05-12 09:30:00,23.14,23.22,22.99,23.14,29600.0,22.6586,22.7369,22.5117,22.6586,29600.0
2011-05-12 10:00:00,23.17,23.31,23.09,23.3,45800.0,22.688,22.8251,22.6096,22.8153,45800.0
2011-05-12 10:30:00,23.29,23.37,23.21,23.29,76300.0,22.8055,22.8838,22.7271,22.8055,76300.0
2011-05-12 11:00:00,23.28,23.44,23.27,23.41,116100.0,22.7957,22.9524,22.7859,22.923,116100.0
2011-05-12 11:30:00,23.42,23.51,23.4,23.44,63200.0,22.9328,23.0209,22.9132,22.9524,63200.0
2011-05-12 12:00:00,23.45,23.52,23.42,23.5,18400.0,22.9622,23.0307,22.9328,23.0111,18400.0
2011-05-12 12:30:00,23.5,23.53,23.45,23.51,45700.0,23.0111,23.0405,22.9622,23.0209,45700.0
2011-05-12 13:00:00,23.53,23.6,23.52,23.57,45800.0,23.0405,23.109,23.0307,23.0797,45800.0
2011-05-12 13:30:00,23.56,23.58,23.47,23.48,41400.0,23.0699,23.0894,22.9817,22.9915,41400.0
2011-05-12 14:00:00,23.48,23.6,23.44,23.57,46700.0,22.9915,23.109,22.9524,23.0797,46700.0
2011-05-12 14:30:00,23.58,23.59,23.51,23.54,46500.0,23.0894,23.0992,23.0209,23.0503,46500.0
2011-05-12 15:00:00,23.53,23.58,23.43,23.44,88000.0,23.0405,23.0894,22.9426,22.9524,88000.0
2011-05-12 15:30:00,23.44,23.52,23.4,23.48,152700.0,22.9524,23.0307,22.9132,22.9915,152700.0
2011-05-13 09:30:00,23.52,23.52,23.33,23.34,38100.0,23.0307,23.0307,22.8446,22.8544,38100.0
2011-05-13 10:00:00,23.34,23.39,23.22,23.36,30300.0,22.8544,22.9034,22.7369,22.874,30300.0
2011-05-13 10:30:00,23.38,23.41,23.28,23.28,90800.0,22.8936,22.923,22.7957,22.7957,90800.0
2011-05-13 11:00:00,23.27,23.32,23.15,23.21,51300.0,22.7859,22.8349,22.6684,22.7271,51300.0
2011-05-13 11:30:00,23.21,23.34,23.19,23.21,50800.0,22.7271,22.8544,22.7076,22.7271,50800.0
2011-05-13 12:00:00,23.2,23.22,23.04,23.09,50200.0,22.7174,22.7369,22.5607,22.6096,50200.0
2011-05-13 12:30:00,23.11,23.18,23.08,23.12,49200.0,22.6292,22.6978,22.5998,22.639,49200.0
2011-05-13 13:00:00,23.13,23.2,23.1,23.2,35300.0,22.6488,22.7174,22.6194,22.7174,35300.0
2011-05-13 13:30:00,23.19,23.2,23.14,23.17,42900.0,22.7076,22.7174,22.6586,22.688,42900.0
2011-05-13 14:00:00,23.17,23.23,23.1,23.11,76800.0,22.688,22.7467,22.6194,22.6292,76800.0
2011-05-13 14:30:00,23.11,23.22,23.09,23.13,76200.0,22.6292,22.7369,22.6096,22.6488,76200.0
2011-05-13 15:00:00,23.13,23.16,22.98,22.99,98800.0,22.6488,22.6782,22.5019,22.5117,98800.0
2011-05-13 15:30:00,22.98,22.99,22.87,22.96,176800.0,22.5019,22.5117,22.3942,22.4823,176800.0
2011-05-16 09:30:00,22.86,22.86,22.58,22.7,78200.0,22.3844,22.3844,22.1103,22.2278,78200.0
2011-05-16 10:00:00,22.68,22.78,22.58,22.58,73700.0,22.2082,22.3061,22.1103,22.1103,73700.0
2011-05-16 10:30:00,22.57,22.76,22.5,22.76,189100.0,22.1005,22.2865,22.0319,22.2865,189100.0
2011-05-16 11:00:00,22.77,22.9,22.74,22.8,65300.0,22.2963,22.4236,22.2669,22.3257,65300.0
2011-05-16 11:30:00,22.8,22.81,22.64,22.72,35700.0,22.3257,22.3355,22.169,22.2473,35700.0
2011-05-16 12:00:00,22.73,22.76,22.64,22.75,26300.0,22.2571,22.2865,22.169,22.2767,26300.0
2011-05-16 12:30:00,22.75,22.78,22.67,22.67,32800.0,22.2767,22.3061,22.1984,22.1984,32800.0
2011-05-16 13:00:00,22.68,22.74,22.67,22.71,36200.0,22.2082,22.2669,22.1984,22.2375,36200.0
2011-05-16 13:30:00,22.71,22.76,22.68,22.72,60100.0,22.2375,22.2865,22.2082,22.2473,60100.0
2011-05-16 14:00:00,22.72,22.88,22.72,22.83,123000.0,22.2473,22.404,22.2473,22.355,123000.0
2011-05-16 14:30:00,22.82,22.84,22.76,22.8,90200.0,22.3453,22.3648,22.2865,22.3257,90200.0
2011-05-16 15:00:00,22.81,22.91,22.81,22.87,145200.0,22.3355,22.4334,22.3355,22.3942,145200.0
2011-05-16 15:30:00,22.86,22.91,22.78,22.81,222500.0,22.3844,22.4334,22.3061,22.3355,222500.0
2011-05-17 09:30:00,22.72,22.92,22.69,22.71,116600.0,22.2473,22.4432,22.218,22.2375,116600.0
2011-05-17 10:00:00,22.72,22.79,22.65,22.77,45600.0,22.2473,22.3159,22.1788,22.2963,45600.0
2011-05-17 10:30:00,22.81,22.82,22.63,22.64,42300.0,22.3355,22.3453,22.1592,22.169,42300.0
2011-05-17 11:00:00,22.64,22.64,22.5,22.51,43800.0,22.169,22.169,22.0319,22.0417,43800.0
2011-05-17 11:30:00,22.51,22.52,22.41,22.51,23200.0,22.0417,22.0515,21.9438,22.0417,23200.0
2011-05-17 12:00:00,22.52,22.6,22.51,22.56,40500.0,22.0515,22.1298,22.0417,22.0907,40500.0
2011-05-17 12:30:00,22.56,22.56,22.42,22.43,33600.0,22.0907,22.0907,21.9536,21.9634,33600.0
2011-05-17 13:00:00,22.43,22.54,22.41,22.54,22200.0,21.9634,22.0711,21.9438,22.0711,22200.0
2011-05-17 13:30:00,22.54,22.56,22.47,22.53,38000.0,22.0711,22.0907,22.0025,22.0613,38000.0
2011-05-17 14:00:00,22.53,22.57,22.46,22.5,40500.0,22.0613,22.1005,21.9927,22.0319,40500.0
2011-05-17 14:30:00,22.49,22.6,22.43,22.59,46200.0,22.0221,22.1298,21.9634,22.12,46200.0
2011-05-17 15:00:00,22.59,22.62,22.42,22.43,106700.0,22.12,22.1494,21.9536,21.9634,106700.0
2011-05-17 15:30:00,22.43,22.57,22.4,22.56,169400.0,21.9634,22.1005,21.934,22.0907,169400.0
2011-05-18 09:30:00,22.62,22.65,22.5,22.57,28400.0,22.1494,22.1788,22.0319,22.1005,28400.0
2011-05-18 10:00:00,22.57,22.68,22.56,22.67,17100.0,22.1005,22.2082,22.0907,22.1984,17100.0
2011-05-18 10:30:00,22.67,22.79,22.67,22.79,12100.0,22.1984,22.3159,22.1984,22.3159,12100.0
2011-05-18 11:00:00,22.77,22.84,22.76,22.76,25000.0,22.2963,22.3648,22.2865,22.2865,25000.0
2011-05-18 11:30:00,22.77,22.78,22.72,22.77,19200.0,22.2963,22.3061,22.2473,22.2963,19200.0
2011-05-18 12:00:00,22.77,22.79,22.7,22.74,13900.0,22.2963,22.3159,22.2278,22.2669,13900.0
2011-05-18 12:30:00,22.74,22.82,22.74,22.82,16100.0,22.2669,22.3453,22.2669,22.3453,16100.0
2011-05-18 13:00:00,22.83,22.85,22.79,22.79,16600.0,22.355,22.3746,22.3159,22.3159,16600.0
2011-05-18 13:30:00,22.79,22.89,22.79,22.85,44200.0,22.3159,22.4138,22.3159,22.3746,44200.0
2011-05-18 14:00:00,22.85,22.96,22.84,22.96,72400.0,22.3746,22.4823,22.3648,22.4823,72400.0
2011-05-18 14:30:00,22.95,22.97,22.88,22.91,69300.0,22.4726,22.4921,22.404,22.4334,69300.0
2011-05-18 15:00:00,22.91,22.95,22.89,22.93,66300.0,22.4334,22.4726,22.4138,22.453,66300.0
2011-05-18 15:30:00,22.93,22.94,22.87,22.88,104600.0,22.453,22.4628,22.3942,22.404,104600.0
2011-05-19 09:30:00,22.95,23.3,22.93,23.25,139900.0,22.4726,22.8153,22.453,22.7663,139900.0
2011-05-19 10:00:00,23.24,23.24,23.01,23.06,24000.0,22.7565,22.7565,22.5313,22.5803,24000.0
2011-05-19 10:30:00,23.05,23.07,22.85,22.88,15500.0,22.5705,22.5901,22.3746,22.404,15500.0
2011-05-19 11:00:00,22.88,22.95,22.86,22.95,10900.0,22.404,22.4726,22.3844,22.4726,10900.0
2011-05-19 11:30:00,22.94,22.95,22.9,22.92,10100.0,22.4628,22.4726,22.4236,22.4432,10100.0
2011-05-19 12:00:00,22.92,23.02,22.92,23.01,17900.0,22.4432,22.5411,22.4432,22.5313,17900.0
2011-05-19 12:30:00,23.02,23.03,22.94,22.95,16800.0,22.5411,22.5509,22.4628,22.4726,16800.0
2011-05-19 13:00:00,22.94,23.04,22.94,22.98,19800.0,22.4628,22.5607,22.4628,22.5019,19800.0
2011-05-19 13:30:00,22.99,23.03,22.96,23.02,24600.0,22.5117,22.5509,22.4823,22.5411,24600.0
2011-05-19 14:00:00,23.03,23.08,23.0,23.04,89800.0,22.5509,22.5998,22.5215,22.5607,89800.0
2011-05-19 14:30:00,23.04,23.07,22.97,22.99,95900.0,22.5607,22.5901,22.4921,22.5117,95900.0
2011-05-19 15:00:00,22.98,23.02,22.95,22.96,41800.0,22.5019,22.5411,22.4726,22.4823,41800.0
2011-05-19 15:30:00,22.96,22.99,22.91,22.95,85600.0,22.4823,22.5117,22.4334,22.4726,85600.0
2011-05-20 09:30:00,22.88,22.89,22.7,22.73,17400.0,22.404,22.4138,22.2278,22.2571,17400.0
2011-05-20 10:00:00,22.75,22.77,22.68,22.69,40700.0,22.2767,22.2963,22.2082,22.218,40700.0
2011-05-20 10:30:00,22.7,22.77,22.55,22.63,70700.0,22.2278,22.2963,22.0809,22.1592,70700.0
2011-05-20 11:00:00,22.63,22.63,22.49,22.5,126200.0,22.1592,22.1592,22.0221,22.0319,126200.0
2011-05-20 11:30:00,22.51,22.56,22.37,22.38,45100.0,22.0417,22.0907,21.9046,21.9144,45100.0
2011-05-20 12:00:00,22.37,22.45,22.35,22.45,79300.0,21.9046,21.983,21.885,21.983,79300.0
2011-05-20 12:30:00,22.46,22.51,22.46,22.49,57500.0,21.9927,22.0417,21.9927,22.0221,57500.0
2011-05-20 13:00:00,22.5,22.52,22.48,22.51,20200.0,22.0319,22.0515,22.0123,22.0417,20200.0
2011-05-20 13:30:00,22.51,22.58,22.5,22.58,26200.0,22.0417,22.1103,22.0319,22.1103,26200.0
2011-05-20 14:00:00,22.58,22.62,22.52,22.58,156800.0,22.1103,22.1494,22.0515,22.1103,156800.0
2011-05-20 14:30:00,22.58,22.66,22.56,22.57,39300.0,22.1103,22.1886,22.0907,22.1005,39300.0
2011-05-20 15:00:00,22.58,22.59,22.5,22.51,85200.0,22.1103,22.12,22.0319,22.0417,85200.0
2011-05-20 15:30:00,22.51,22.53,22.48,22.5,155100.0,22.0417,22.0613,22.0123,22.0319,155100.0
2011-05-23 09:30:00,22.16,22.19,21.95,22.04,115900.0,21.699,21.7284,21.4934,21.5815,115900.0
2011-05-23 10:00:00,22.04,22.07,21.82,21.84,46000.0,21.5815,21.6109,21.3661,21.3856,46000.0
2011-05-23 10:30:00,21.85,21.92,21.84,21.86,56400.0,21.3954,21.464,21.3856,21.4052,56400.0
2011-05-23 11:00:00,21.86,21.86,21.68,21.76,105600.0,21.4052,21.4052,21.229,21.3073,105600.0
2011-05-23 11:30:00,21.76,21.79,21.61,21.66,79500.0,21.3073,21.3367,21.1604,21.2094,79500.0
2011-05-23 12:00:00,21.66,21.68,21.56,21.61,80100.0,21.2094,21.229,21.1115,21.1604,80100.0
2011-05-23 12:30:00,21.61,21.62,21.58,21.59,45400.0,21.1604,21.1702,21.1311,21.1408,45400.0
2011-05-23 13:00:00,21.59,21.65,21.58,21.64,161000.0,21.1408,21.1996,21.1311,21.1898,161000.0
2011-05-23 13:30:00,21.65,21.65,21.59,21.63,136300.0,21.1996,21.1996,21.1408,21.18,136300.0
2011-05-23 14:00:00,21.63,21.71,21.62,21.65,184000.0,21.18,21.2583,21.1702,21.1996,184000.0
2011-05-23 14:30:00,21.64,21.68,21.61,21.61,213800.0,21.1898,21.229,21.1604,21.1604,213800.0
2011-05-23 15:00:00,21.61,21.62,21.52,21.54,267800.0,21.1604,21.1702,21.0723,21.0919,267800.0
2011-05-23 15:30:00,21.53,21.61,21.5,21.51,489800.0,21.0821,21.1604,21.0527,21.0625,489800.0
2011-05-24 09:30:00,21.6,21.75,21.55,21.74,26700.0,21.1506,21.2975,21.1017,21.2877,26700.0
2011-05-24 10:00:00,21.74,21.8,21.62,21.62,69800.0,21.2877,21.3465,21.1702,21.1702,69800.0
2011-05-24 10:30:00,21.6,21.67,21.54,21.58,78900.0,21.1506,21.2192,21.0919,21.1311,78900.0
2011-05-24 11:00:00,21.58,21.68,21.56,21.58,71900.0,21.1311,21.229,21.1115,21.1311,71900.0
2011-05-24 11:30:00,21.58,21.64,21.55,21.59,18600.0,21.1311,21.1898,21.1017,21.1408,18600.0
2011-05-24 12:00:00,21.59,21.59,21.51,21.52,21600.0,21.1408,21.1408,21.0625,21.0723,21600.0
2011-05-24 12:30:00,21.52,21.56,21.45,21.56,104400.0,21.0723,21.1115,21.0038,21.1115,104400.0
2011-05-24 13:00:00,21.56,21.6,21.56,21.58,49000.0,21.1115,21.1506,21.1115,21.1311,49000.0
2011-05-24 13:30:00,21.58,21.66,21.57,21.66,76500.0,21.1311,21.2094,21.1213,21.2094,76500.0
2011-05-24 14:00:00,21.66,21.8,21.65,21.76,172700.0,21.2094,21.3465,21.1996,21.3073,172700.0
2011-05-24 14:30:00,21.77,21.79,21.71,21.79,69400.0,21.3171,21.3367,21.2583,21.3367,69400.0
2011-05-24 15:00:00,21.78,21.8,21.74,21.8,87700.0,21.3269,21.3465,21.2877,21.3465,87700.0
2011-05-24 15:30:00,21.79,21.84,21.78,21.81,175300.0,21.3367,21.3856,21.3269,21.3563,175300.0
2011-05-25 09:30:00,21.76,21.91,21.72,21.87,143200.0,21.3073,21.4542,21.2681,21.415,143200.0
2011-05-25 10:00:00,21.87,21.89,21.8,21.88,96700.0,21.415,21.4346,21.3465,21.4248,96700.0
2011-05-25 10:30:00,21.87,21.89,21.75,21.75,73100.0,21.415,21.4346,21.2975,21.2975,73100.0
2011-05-25 11:00:00,21.75,21.79,21.72,21.76,57300.0,21.2975,21.3367,21.2681,21.3073,57300.0
2011-05-25 11:30:00,21.76,21.77,21.67,21.7,121400.0,21.3073,21.3171,21.2192,21.2486,121400.0
2011-05-25 12:00:00,21.7,21.7,21.62,21.63,50400.0,21.2486,21.2486,21.1702,21.18,50400.0
2011-05-25 12:30:00,21.62,21.62,21.47,21.57,103000.0,21.1702,21.1702,21.0233,21.1213,103000.0
2011-05-25 13:00:00,21.57,21.62,21.5,21.54,48500.0,21.1213,21.1702,21.0527,21.0919,48500.0
2011-05-25 13:30:00,21.55,21.59,21.53,21.53,31600.0,21.1017,21.1408,21.0821,21.0821,31600.0
2011-05-25 14:00:00,21.54,21.54,21.41,21.46,124400.0,21.0919,21.0919,20.9646,21.0136,124400.0
2011-05-25 14:30:00,21.46,21.47,21.37,21.4,134000.0,21.0136,21.0233,20.9254,20.9548,134000.0
2011-05-25 15:00:00,21.4,21.55,21.39,21.51,347800.0,20.9548,21.1017,20.945,21.0625,347800.0
2011-05-25 15:30:00,21.51,21.57,21.47,21.49,239600.0,21.0625,21.1213,21.0233,21.0429,239600.0
2011-05-26 09:30:00,21.47,21.6,21.44,21.45,55700.0,21.0233,21.1506,20.994,21.0038,55700.0
2011-05-26 10:00:00,21.45,21.59,21.43,21.57,176000.0,21.0038,21.1408,20.9842,21.1213,176000.0
2011-05-26 10:30:00,21.59,21.61,21.48,21.49,37600.0,21.1408,21.1604,21.0331,21.0429,37600.0
2011-05-26 11:00:00,21.5,21.57,21.48,21.53,37200.0,21.0527,21.1213,21.0331,21.0821,37200.0
2011-05-26 11:30:00,21.53,21.57,21.49,21.55,142500.0,21.0821,21.1213,21.0429,21.1017,142500.0
2011-05-26 12:00:00,21.54,21.55,21.49,21.52,169100.0,21.0919,21.1017,21.0429,21.0723,169100.0
2011-05-26 12:30:00,21.52,21.66,21.52,21.6,51600.0,21.0723,21.2094,21.0723,21.1506,51600.0
2011-05-26 13:00:00,21.6,21.64,21.56,21.56,46000.0,21.1506,21.1898,21.1115,21.1115,46000.0
2011-05-26 13:30:00,21.57,21.6,21.56,21.57,46400.0,21.1213,21.1506,21.1115,21.1213,46400.0
2011-05-26 14:00:00,21.57,21.62,21.57,21.58,35500.0,21.1213,21.1702,21.1213,21.1311,35500.0
2011-05-26 14:30:00,21.58,21.73,21.57,21.68,139800.0,21.1311,21.2779,21.1213,21.229,139800.0
2011-05-26 15:00:00,21.69,21.72,21.61,21.71,86200.0,21.2388,21.2681,21.1604,21.2583,86200.0
2011-05-26 15:30:00,21.71,21.72,21.57,21.59,206900.0,21.2583,21.2681,21.1213,21.1408,206900.0
2011-05-27 09:30:00,21.64,21.7,21.44,21.5,186500.0,21.1898,21.2486,20.994,21.0527,186500.0
2011-05-27 10:00:00,21.49,21.51,21.43,21.48,62800.0,21.0429,21.0625,20.9842,21.0331,62800.0
2011-05-27 10:30:00,21.46,21.65,21.45,21.65,60300.0,21.0136,21.1996,21.0038,21.1996,60300.0
2011-05-27 11:00:00,21.65,21.76,21.65,21.76,62000.0,21.1996,21.3073,21.1996,21.3073,62000.0
2011-05-27 11:30:00,21.75,21.78,21.73,21.75,25100.0,21.2975,21.3269,21.2779,21.2975,25100.0
2011-05-27 12:00:00,21.76,21.79,21.75,21.76,21000.0,21.3073,21.3367,21.2975,21.3073,21000.0
2011-05-27 12:30:00,21.76,21.77,21.74,21.76,27800.0,21.3073,21.3171,21.2877,21.3073,27800.0
2011-05-27 13:00:00,21.76,21.76,21.72,21.73,22700.0,21.3073,21.3073,21.2681,21.2779,22700.0
2011-05-27 13:30:00,21.73,21.79,21.72,21.74,49900.0,21.2779,21.3367,21.2681,21.2877,49900.0
2011-05-27 14:00:00,21.74,21.75,21.67,21.67,36300.0,21.2877,21.2975,21.2192,21.2192,36300.0
2011-05-27 14:30:00,21.68,21.71,21.65,21.66,50700.0,21.229,21.2583,21.1996,21.2094,50700.0
2011-05-27 15:00:00,21.66,21.78,21.65,21.7,132500.0,21.2094,21.3269,21.1996,21.2486,132500.0
2011-05-27 15:30:00,21.71,21.72,21.66,21.69,141000.0,21.2583,21.2681,21.2094,21.2388,141000.0
2011-05-31 09:30:00,21.97,22.08,21.8,21.86,159000.0,21.5129,21.6207,21.3465,21.4052,159000.0
2011-05-31 10:00:00,21.85,21.85,21.75,21.79,185300.0,21.3954,21.3954,21.2975,21.3367,185300.0
2011-05-31 10:30:00,21.79,21.85,21.77,21.8,183000.0,21.3367,21.3954,21.3171,21.3465,183000.0
2011-05-31 11:00:00,21.8,21.83,21.78,21.82,170700.0,21.3465,21.3759,21.3269,21.3661,170700.0
2011-05-31 11:30:00,21.83,21.85,21.78,21.78,138800.0,21.3759,21.3954,21.3269,21.3269,138800.0
2011-05-31 12:00:00,21.77,21.79,21.74,21.75,24600.0,21.3171,21.3367,21.2877,21.2975,24600.0
2011-05-31 12:30:00,21.76,21.77,21.73,21.74,28100.0,21.3073,21.3171,21.2779,21.2877,28100.0
2011-05-31 13:00:00,21.74,21.82,21.74,21.8,34500.0,21.2877,21.3661,21.2877,21.3465,34500.0
2011-05-31 13:30:00,21.79,21.85,21.79,21.84,88800.0,21.3367,21.3954,21.3367,21.3856,88800.0
2011-05-31 14:00:00,21.84,21.87,21.81,21.82,131200.0,21.3856,21.415,21.3563,21.3661,131200.0
2011-05-31 14:30:00,21.82,21.84,21.82,21.82,50500.0,21.3661,21.3856,21.3661,21.3661,50500.0
2011-05-31 15:00:00,21.82,21.86,21.81,21.84,55300.0,21.3661,21.4052,21.3563,21.3856,55300.0
2011-05-31 15:30:00,21.83,21.91,21.82,21.87,280800.0,21.3759,21.4542,21.3661,21.415,280800.0
2011-06-01 09:30:00,21.85,22.09,21.77,21.8,108600.0,21.3954,21.6304,21.3171,21.3465,108600.0
2011-06-01 10:00:00,21.78,21.8,21.61,21.75,79700.0,21.3269,21.3465,21.1604,21.2975,79700.0
2011-06-01 10:30:00,21.75,21.79,21.63,21.67,61300.0,21.2975,21.3367,21.18,21.2192,61300.0
2011-06-01 11:00:00,21.68,21.76,21.67,21.73,43500.0,21.229,21.3073,21.2192,21.2779,43500.0
2011-06-01 11:30:00,21.74,21.77,21.69,21.7,34600.0,21.2877,21.3171,21.2388,21.2486,34600.0
2011-06-01 12:00:00,21.69,21.71,21.54,21.55,50600.0,21.2388,21.2583,21.0919,21.1017,50600.0
2011-06-01 12:30:00,21.55,21.61,21.53,21.56,43100.0,21.1017,21.1604,21.0821,21.1115,43100.0
2011-06-01 13:00:00,21.57,21.57,21.42,21.44,29600.0,21.1213,21.1213,20.9744,20.994,29600.0
2011-06-01 13:30:00,21.45,21.51,21.43,21.51,35300.0,21.0038,21.0625,20.9842,21.0625,35300.0
2011-06-01 14:00:00,21.5,21.51,21.46,21.5,49500.0,21.0527,21.0625,21.0136,21.0527,49500.0
2011-06-01 14:30:00,21.48,21.5,21.4,21.48,81000.0,21.0331,21.0527,20.9548,21.0331,81000.0
2011-06-01 15:00:00,21.49,21.55,21.46,21.46,66300.0,21.0429,21.1017,21.0136,21.0136,66300.0
2011-06-01 15:30:00,21.47,21.55,21.43,21.46,247300.0,21.0233,21.1017,20.9842,21.0136,247300.0
2011-06-02 09:30:00,21.55,21.64,21.44,21.59,61300.0,21.1017,21.1898,20.994,21.1408,61300.0
2011-06-02 10:00:00,21.59,21.72,21.58,21.64,54400.0,21.1408,21.2681,21.1311,21.1898,54400.0
2011-06-02 10:30:00,21.64,21.71,21.64,21.64,41100.0,21.1898,21.2583,21.1898,21.1898,41100.0
2011-06-02 11:00:00,21.64,21.69,21.61,21.65,88600.0,21.1898,21.2388,21.1604,21.1996,88600.0
2011-06-02 11:30:00,21.65,21.66,21.55,21.61,83000.0,21.1996,21.2094,21.1017,21.1604,83000.0
2011-06-02 12:00:00,21.61,21.64,21.59,21.59,45000.0,21.1604,21.1898,21.1408,21.1408,45000.0
2011-06-02 12:30:00,21.59,21.71,21.59,21.7,56000.0,21.1408,21.2583,21.1408,21.2486,56000.0
2011-06-02 13:00:00,21.7,21.75,21.68,21.7,54300.0,21.2486,21.2975,21.229,21.2486,54300.0
2011-06-02 13:30:00,21.7,21.71,21.63,21.71,56300.0,21.2486,21.2583,21.18,21.2583,56300.0
2011-06-02 14:00:00,21.69,21.71,21.63,21.63,98700.0,21.2388,21.2583,21.18,21.18,98700.0
2011-06-02 14:30:00,21.63,21.65,21.6,21.61,29900.0,21.18,21.1996,21.1506,21.1604,29900.0
2011-06-02 15:00:00,21.61,21.63,21.6,21.6,73300.0,21.1604,21.18,21.1506,21.1506,73300.0
2011-06-02 15:30:00,21.6,21.62,21.58,21.61,245800.0,21.1506,21.1702,21.1311,21.1604,245800.0
2011-06-03 09:30:00,21.21,21.29,21.13,21.15,85600.0,20.7688,20.8471,20.6904,20.71,85600.0
2011-06-03 10:00:00,21.15,21.26,21.11,21.23,76700.0,20.71,20.8177,20.6708,20.7883,76700.0
2011-06-03 10:30:00,21.23,21.47,21.22,21.35,74100.0,20.7883,21.0233,20.7785,20.9058,74100.0
2011-06-03 11:00:00,21.34,21.36,21.26,21.3,85400.0,20.896,20.9156,20.8177,20.8569,85400.0
2011-06-03 11:30:00,21.31,21.4,21.31,21.4,46600.0,20.8667,20.9548,20.8667,20.9548,46600.0
2011-06-03 12:00:00,21.39,21.42,21.36,21.4,45500.0,20.945,20.9744,20.9156,20.9548,45500.0
2011-06-03 12:30:00,21.4,21.43,21.38,21.41,99700.0,20.9548,20.9842,20.9352,20.9646,99700.0
2011-06-03 13:00:00,21.41,21.42,21.4,21.41,38700.0,20.9646,20.9744,20.9548,20.9646,38700.0
2011-06-03 13:30:00,21.41,21.44,21.39,21.41,120200.0,20.9646,20.994,20.945,20.9646,120200.0
2011-06-03 14:00:00,21.41,21.43,21.4,21.42,70000.0,20.9646,20.9842,20.9548,20.9744,70000.0
2011-06-03 14:30:00,21.41,21.42,21.41,21.41,45500.0,20.9646,20.9744,20.9646,20.9646,45500.0
2011-06-03 15:00:00,21.41,21.41,21.28,21.29,97200.0,20.9646,20.9646,20.8373,20.8471,97200.0
2011-06-03 15:30:00,21.29,21.38,21.29,21.37,194400.0,20.8471,20.9352,20.8471,20.9254,194400.0
2011-06-06 09:30:00,21.33,21.46,21.29,21.32,41800.0,20.8863,21.0136,20.8471,20.8765,41800.0
2011-06-06 10:00:00,21.32,21.34,21.14,21.23,46100.0,20.8765,20.896,20.7002,20.7883,46100.0
2011-06-06 10:30:00,21.23,21.24,21.12,21.13,28500.0,20.7883,20.7981,20.6806,20.6904,28500.0
2011-06-06 11:00:00,21.13,21.26,21.12,21.23,26500.0,20.6904,20.8177,20.6806,20.7883,26500.0
2011-06-06 11:30:00,21.23,21.29,21.23,21.24,17800.0,20.7883,20.8471,20.7883,20.7981,17800.0
2011-06-06 12:00:00,21.23,21.23,21.2,21.21,14800.0,20.7883,20.7883,20.759,20.7688,14800.0
2011-06-06 12:30:00,21.21,21.21,21.1,21.12,21400.0,20.7688,20.7688,20.661,20.6806,21400.0
2011-06-06 13:00:00,21.13,21.19,21.11,21.15,19700.0,20.6904,20.7492,20.6708,20.71,19700.0
2011-06-06 13:30:00,21.15,21.15,21.06,21.09,26800.0,20.71,20.71,20.6219,20.6512,26800.0
2011-06-06 14:00:00,21.1,21.12,21.07,21.1,26800.0,20.661,20.6806,20.6317,20.661,26800.0
2011-06-06 14:30:00,21.1,21.14,21.07,21.09,71300.0,20.661,20.7002,20.6317,20.6512,71300.0
2011-06-06 15:00:00,21.1,21.12,21.06,21.08,120300.0,20.661,20.6806,20.6219,20.6415,120300.0
2011-06-06 15:30:00,21.09,21.16,21.05,21.06,134200.0,20.6512,20.7198,20.6121,20.6219,134200.0
2011-06-07 09:30:00,21.17,21.28,21.11,21.22,66000.0,20.7296,20.8373,20.6708,20.7785,66000.0
2011-06-07 10:00:00,21.23,21.33,21.21,21.29,91700.0,20.7883,20.8863,20.7688,20.8471,91700.0
2011-06-07 10:30:00,21.29,21.35,21.28,21.31,45000.0,20.8471,20.9058,20.8373,20.8667,45000.0
2011-06-07 11:00:00,21.3,21.33,21.28,21.3,38400.0,20.8569,20.8863,20.8373,20.8569,38400.0
2011-06-07 11:30:00,21.3,21.34,21.29,21.32,47600.0,20.8569,20.896,20.8471,20.8765,47600.0
2011-06-07 12:00:00,21.32,21.33,21.27,21.28,29800.0,20.8765,20.8863,20.8275,20.8373,29800.0
2011-06-07 12:30:00,21.27,21.36,21.21,21.29,86600.0,20.8275,20.9156,20.7688,20.8471,86600.0
2011-06-07 13:00:00,21.3,21.31,21.27,21.28,117200.0,20.8569,20.8667,20.8275,20.8373,117200.0
2011-06-07 13:30:00,21.29,21.29,21.23,21.28,260400.0,20.8471,20.8471,20.7883,20.8373,260400.0
2011-06-07 14:00:00,21.28,21.3,21.27,21.28,340400.0,20.8373,20.8569,20.8275,20.8373,340400.0
2011-06-07 14:30:00,21.28,21.28,21.21,21.24,102500.0,20.8373,20.8373,20.7688,20.7981,102500.0
2011-06-07 15:00:00,21.24,21.25,21.18,21.24,155000.0,20.7981,20.8079,20.7394,20.7981,155000.0
2011-06-07 15:30:00,21.24,21.24,21.08,21.12,169400.0,20.7981,20.7981,20.6415,20.6806,169400.0
2011-06-08 09:30:00,21.11,21.11,20.85,20.85,84200.0,20.6708,20.6708,20.4162,20.4162,84200.0
2011-06-08 10:00:00,20.86,21.06,20.84,20.97,38200.0,20.426,20.6219,20.4064,20.5337,38200.0
2011-06-08 10:30:00,20.97,21.03,20.93,21.01,31200.0,20.5337,20.5925,20.4946,20.5729,31200.0
2011-06-08 11:00:00,21.01,21.03,20.98,21.0,42900.0,20.5729,20.5925,20.5435,20.5631,42900.0
2011-06-08 11:30:00,21.0,21.05,20.99,21.04,31300.0,20.5631,20.6121,20.5533,20.6023,31300.0
2011-06-08 12:00:00,21.03,21.03,20.97,20.99,39200.0,20.5925,20.5925,20.5337,20.5533,39200.0
2011-06-08 12:30:00,20.99,21.04,20.98,21.03,26700.0,20.5533,20.6023,20.5435,20.5925,26700.0
2011-06-08 13:00:00,21.03,21.05,20.99,21.01,25200.0,20.5925,20.6121,20.5533,20.5729,25200.0
2011-06-08 13:30:00,21.01,21.01,20.89,20.97,140600.0,20.5729,20.5729,20.4554,20.5337,140600.0
2011-06-08 14:00:00,20.97,20.98,20.93,20.96,89300.0,20.5337,20.5435,20.4946,20.524,89300.0
2011-06-08 14:30:00,20.96,21.0,20.95,20.97,109700.0,20.524,20.5631,20.5142,20.5337,109700.0
2011-06-08 15:00:00,20.97,20.98,20.93,20.97,99300.0,20.5337,20.5435,20.4946,20.5337,99300.0
2011-06-08 15:30:00,20.96,20.98,20.92,20.96,162500.0,20.524,20.5435,20.4848,20.524,162500.0
2011-06-09 09:30:00,21.0,21.14,20.86,21.14,53600.0,20.5631,20.7002,20.426,20.7002,53600.0
2011-06-09 10:00:00,21.14,21.23,21.13,21.23,73700.0,20.7002,20.7883,20.6904,20.7883,73700.0
2011-06-09 10:30:00,21.23,21.25,21.16,21.22,101500.0,20.7883,20.8079,20.7198,20.7785,101500.0
2011-06-09 11:00:00,21.22,21.31,21.22,21.29,63500.0,20.7785,20.8667,20.7785,20.8471,63500.0
2011-06-09 11:30:00,21.29,21.31,21.25,21.3,96200.0,20.8471,20.8667,20.8079,20.8569,96200.0
2011-06-09 12:00:00,21.29,21.41,21.29,21.35,160300.0,20.8471,20.9646,20.8471,20.9058,160300.0
2011-06-09 12:30:00,21.35,21.37,21.3,21.3,38600.0,20.9058,20.9254,20.8569,20.8569,38600.0
2011-06-09 13:00:00,21.3,21.35,21.28,21.32,68900.0,20.8569,20.9058,20.8373,20.8765,68900.0
2011-06-09 13:30:00,21.32,21.33,21.31,21.33,26500.0,20.8765,20.8863,20.8667,20.8863,26500.0
2011-06-09 14:00:00,21.32,21.37,21.32,21.33,38800.0,20.8765,20.9254,20.8765,20.8863,38800.0
2011-06-09 14:30:00,21.33,21.36,21.33,21.35,29000.0,20.8863,20.9156,20.8863,20.9058,29000.0
2011-06-09 15:00:00,21.35,21.39,21.33,21.37,99400.0,20.9058,20.945,20.8863,20.9254,99400.0
2011-06-09 15:30:00,21.37,21.38,21.33,21.33,270800.0,20.9254,20.9352,20.8863,20.8863,270800.0
2011-06-10 09:30:00,21.2,21.39,21.14,21.16,43200.0,20.759,20.945,20.7002,20.7198,43200.0
2011-06-10 10:00:00,21.16,21.17,21.07,21.1,153100.0,20.7198,20.7296,20.6317,20.661,153100.0
2011-06-10 10:30:00,21.1,21.1,20.98,21.01,36900.0,20.661,20.661,20.5435,20.5729,36900.0
2011-06-10 11:00:00,21.0,21.11,20.99,21.09,58300.0,20.5631,20.6708,20.5533,20.6512,58300.0
2011-06-10 11:30:00,21.08,21.17,21.07,21.15,35900.0,20.6415,20.7296,20.6317,20.71,35900.0
2011-06-10 12:00:00,21.16,21.19,21.13,21.18,33100.0,20.7198,20.7492,20.6904,20.7394,33100.0
2011-06-10 12:30:00,21.18,21.26,21.18,21.23,52800.0,20.7394,20.8177,20.7394,20.7883,52800.0
2011-06-10 13:00:00,21.22,21.23,21.13,21.16,42400.0,20.7785,20.7883,20.6904,20.7198,42400.0
2011-06-10 13:30:00,21.17,21.17,21.13,21.13,55700.0,20.7296,20.7296,20.6904,20.6904,55700.0
2011-06-10 14:00:00,21.12,21.25,21.12,21.18,95000.0,20.6806,20.8079,20.6806,20.7394,95000.0
2011-06-10 14:30:00,21.18,21.28,21.14,21.27,64300.0,20.7394,20.8373,20.7002,20.8275,64300.0
2011-06-10 15:00:00,21.27,21.28,21.2,21.23,86800.0,20.8275,20.8373,20.759,20.7883,86800.0
2011-06-10 15:30:00,21.23,21.25,21.14,21.16,178100.0,20.7883,20.8079,20.7002,20.7198,178100.0
2011-06-13 09:30:00,21.39,21.5,21.28,21.38,132200.0,20.945,21.0527,20.8373,20.9352,132200.0
2011-06-13 10:00:00,21.37,21.54,21.33,21.49,227200.0,20.9254,21.0919,20.8863,21.0429,227200.0
2011-06-13 10:30:00,21.48,21.49,21.37,21.42,117200.0,21.0331,21.0429,20.9254,20.9744,117200.0
2011-06-13 11:00:00,21.43,21.43,21.35,21.41,75800.0,20.9842,20.9842,20.9058,20.9646,75800.0
2011-06-13 11:30:00,21.41,21.45,21.38,21.42,40000.0,20.9646,21.0038,20.9352,20.9744,40000.0
2011-06-13 12:00:00,21.41,21.42,21.38,21.41,49500.0,20.9646,20.9744,20.9352,20.9646,49500.0
2011-06-13 12:30:00,21.4,21.43,21.36,21.37,36800.0,20.9548,20.9842,20.9156,20.9254,36800.0
2011-06-13 13:00:00,21.37,21.41,21.28,21.4,69700.0,20.9254,20.9646,20.8373,20.9548,69700.0
2011-06-13 13:30:00,21.4,21.44,21.39,21.42,35500.0,20.9548,20.994,20.945,20.9744,35500.0
2011-06-13 14:00:00,21.42,21.43,21.36,21.39,92400.0,20.9744,20.9842,20.9156,20.945,92400.0
2011-06-13 14:30:00,21.39,21.43,21.36,21.4,88600.0,20.945,20.9842,20.9156,20.9548,88600.0
2011-06-13 15:00:00,21.4,21.42,21.33,21.38,138100.0,20.9548,20.9744,20.8863,20.9352,138100.0
2011-06-13 15:30:00,21.37,21.38,21.29,21.3,199400.0,20.9254,20.9352,20.8471,20.8569,199400.0
2011-06-14 09:30:00,21.6,21.71,21.53,21.7,295400.0,21.1506,21.2583,21.0821,21.2486,295400.0
2011-06-14 10:00:00,21.7,21.71,21.58,21.62,234700.0,21.2486,21.2583,21.1311,21.1702,234700.0
2011-06-14 10:30:00,21.61,21.75,21.61,21.71,924000.0,21.1604,21.2975,21.1604,21.2583,924000.0
2011-06-14 11:00:00,21.71,21.72,21.67,21.69,125300.0,21.2583,21.2681,21.2192,21.2388,125300.0
2011-06-14 11:30:00,21.68,21.69,21.65,21.68,52900.0,21.229,21.2388,21.1996,21.229,52900.0
2011-06-14 12:00:00,21.68,21.69,21.67,21.69,21400.0,21.229,21.2388,21.2192,21.2388,21400.0
2011-06-14 12:30:00,21.69,21.69,21.66,21.68,53200.0,21.2388,21.2388,21.2094,21.229,53200.0
2011-06-14 13:00:00,21.67,21.69,21.64,21.69,185500.0,21.2192,21.2388,21.1898,21.2388,185500.0
2011-06-14 13:30:00,21.68,21.69,21.64,21.65,91700.0,21.229,21.2388,21.1898,21.1996,91700.0
2011-06-14 14:00:00,21.65,21.67,21.63,21.64,96200.0,21.1996,21.2192,21.18,21.1898,96200.0
2011-06-14 14:30:00,21.64,21.66,21.63,21.65,120700.0,21.1898,21.2094,21.18,21.1996,120700.0
2011-06-14 15:00:00,21.65,21.66,21.64,21.66,164700.0,21.1996,21.2094,21.1898,21.2094,164700.0
2011-06-14 15:30:00,21.66,21.72,21.65,21.68,399100.0,21.2094,21.2681,21.1996,21.229,399100.0
2011-06-15 09:30:00,21.46,21.54,21.33,21.5,56500.0,21.0136,21.0919,20.8863,21.0527,56500.0
2011-06-15 10:00:00,21.5,21.69,21.5,21.65,244500.0,21.0527,21.2388,21.0527,21.1996,244500.0
2011-06-15 10:30:00,21.65,21.71,21.63,21.69,223300.0,21.1996,21.2583,21.18,21.2388,223300.0
2011-06-15 11:00:00,21.7,21.74,21.65,21.66,80600.0,21.2486,21.2877,21.1996,21.2094,80600.0
2011-06-15 11:30:00,21.66,21.67,21.47,21.55,405000.0,21.2094,21.2192,21.0233,21.1017,405000.0
2011-06-15 12:00:00,21.55,21.57,21.29,21.36,136500.0,21.1017,21.1213,20.8471,20.9156,136500.0
2011-06-15 12:30:00,21.36,21.47,21.35,21.46,42000.0,20.9156,21.0233,20.9058,21.0136,42000.0
2011-06-15 13:00:00,21.46,21.52,21.45,21.52,45500.0,21.0136,21.0723,21.0038,21.0723,45500.0
2011-06-15 13:30:00,21.51,21.58,21.49,21.58,50800.0,21.0625,21.1311,21.0429,21.1311,50800.0
2011-06-15 14:00:00,21.58,21.67,21.58,21.63,185600.0,21.1311,21.2192,21.1311,21.18,185600.0
2011-06-15 14:30:00,21.63,21.67,21.52,21.55,139100.0,21.18,21.2192,21.0723,21.1017,139100.0
2011-06-15 15:00:00,21.54,21.62,21.52,21.61,123800.0,21.0919,21.1702,21.0723,21.1604,123800.0
2011-06-15 15:30:00,21.62,21.7,21.59,21.69,253400.0,21.1702,21.2486,21.1408,21.2388,253400.0
2011-06-16 09:30:00,21.66,21.7,21.41,21.48,140900.0,21.2094,21.2486,20.9646,21.0331,140900.0
2011-06-16 10:00:00,21.48,21.58,21.42,21.5,168700.0,21.0331,21.1311,20.9744,21.0527,168700.0
2011-06-16 10:30:00,21.51,21.55,21.5,21.51,3402700.0,21.0625,21.1017,21.0527,21.0625,3402700.0
2011-06-16 11:00:00,21.51,21.64,21.35,21.64,632300.0,21.0625,21.1898,20.9058,21.1898,632300.0
2011-06-16 11:30:00,21.64,21.79,21.59,21.6,135100.0,21.1898,21.3367,21.1408,21.1506,135100.0
2011-06-16 12:00:00,21.61,21.65,21.59,21.61,93300.0,21.1604,21.1996,21.1408,21.1604,93300.0
2011-06-16 12:30:00,21.61,21.62,21.58,21.61,140100.0,21.1604,21.1702,21.1311,21.1604,140100.0
2011-06-16 13:00:00,21.61,21.66,21.6,21.61,90500.0,21.1604,21.2094,21.1506,21.1604,90500.0
2011-06-16 13:30:00,21.61,21.63,21.45,21.48,269900.0,21.1604,21.18,21.0038,21.0331,269900.0
2011-06-16 14:00:00,21.48,21.5,21.39,21.41,175500.0,21.0331,21.0527,20.945,20.9646,175500.0
2011-06-16 14:30:00,21.41,21.42,21.22,21.3,253100.0,20.9646,20.9744,20.7785,20.8569,253100.0
2011-06-16 15:00:00,21.3,21.42,21.29,21.4,172000.0,20.8569,20.9744,20.8471,20.9548,172000.0
2011-06-16 15:30:00,21.4,21.44,21.33,21.39,314700.0,20.9548,20.994,20.8863,20.945,314700.0
2011-06-17 09:30:00,21.61,21.65,21.52,21.58,48700.0,21.1604,21.1996,21.0723,21.1311,48700.0
2011-06-17 10:00:00,21.59,21.68,21.54,21.55,48600.0,21.1408,21.229,21.0919,21.1017,48600.0
2011-06-17 10:30:00,21.56,21.69,21.56,21.64,28300.0,21.1115,21.2388,21.1115,21.1898,28300.0
2011-06-17 11:00:00,21.64,21.66,21.61,21.65,55600.0,21.1898,21.2094,21.1604,21.1996,55600.0
2011-06-17 11:30:00,21.65,21.68,21.63,21.67,36500.0,21.1996,21.229,21.18,21.2192,36500.0
2011-06-17 12:00:00,21.67,21.67,21.59,21.65,23600.0,21.2192,21.2192,21.1408,21.1996,23600.0
2011-06-17 12:30:00,21.65,21.65,21.47,21.53,20200.0,21.1996,21.1996,21.0233,21.0821,20200.0
2011-06-17 13:00:00,21.54,21.57,21.52,21.55,19400.0,21.0919,21.1213,21.0723,21.1017,19400.0
2011-06-17 13:30:00,21.55,21.61,21.55,21.55,54900.0,21.1017,21.1604,21.1017,21.1017,54900.0
2011-06-17 14:00:00,21.54,21.65,21.53,21.64,41700.0,21.0919,21.1996,21.0821,21.1898,41700.0
2011-06-17 14:30:00,21.63,21.66,21.56,21.56,37300.0,21.18,21.2094,21.1115,21.1115,37300.0
2011-06-17 15:00:00,21.57,21.62,21.5,21.59,83200.0,21.1213,21.1702,21.0527,21.1408,83200.0
2011-06-17 15:30:00,21.59,21.66,21.56,21.62,224300.0,21.1408,21.2094,21.1115,21.1702,224300.0
2011-06-20 09:30:00,21.5,21.73,21.48,21.7,29100.0,21.0527,21.2779,21.0331,21.2486,29100.0
2011-06-20 10:00:00,21.7,21.7,21.59,21.69,35700.0,21.2486,21.2486,21.1408,21.2388,35700.0
2011-06-20 10:30:00,21.67,21.71,21.64,21.65,37400.0,21.2192,21.2583,21.1898,21.1996,37400.0
2011-06-20 11:00:00,21.65,21.81,21.64,21.81,63600.0,21.1996,21.3563,21.1898,21.3563,63600.0
2011-06-20 11:30:00,21.8,21.86,21.76,21.8,51400.0,21.3465,21.4052,21.3073,21.3465,51400.0
2011-06-20 12:00:00,21.81,21.87,21.8,21.84,43300.0,21.3563,21.415,21.3465,21.3856,43300.0
2011-06-20 12:30:00,21.84,21.84,21.75,21.78,28300.0,21.3856,21.3856,21.2975,21.3269,28300.0
2011-06-20 13:00:00,21.78,21.8,21.74,21.74,30600.0,21.3269,21.3465,21.2877,21.2877,30600.0
2011-06-20 13:30:00,21.75,21.8,21.72,21.73,31200.0,21.2975,21.3465,21.2681,21.2779,31200.0
2011-06-20 14:00:00,21.73,21.8,21.73,21.78,35400.0,21.2779,21.3465,21.2779,21.3269,35400.0
2011-06-20 14:30:00,21.79,21.87,21.79,21.86,47900.0,21.3367,21.415,21.3367,21.4052,47900.0
2011-06-20 15:00:00,21.86,21.87,21.75,21.77,111200.0,21.4052,21.415,21.2975,21.3171,111200.0
2011-06-20 15:30:00,21.77,21.82,21.74,21.79,117400.0,21.3171,21.3661,21.2877,21.3367,117400.0
2011-06-21 09:30:00,21.92,22.02,21.79,21.87,40000.0,21.464,21.5619,21.3367,21.415,40000.0
2011-06-21 10:00:00,21.88,21.9,21.76,21.76,82700.0,21.4248,21.4444,21.3073,21.3073,82700.0
2011-06-21 10:30:00,21.76,21.81,21.69,21.81,143500.0,21.3073,21.3563,21.2388,21.3563,143500.0
2011-06-21 11:00:00,21.81,21.89,21.81,21.89,42800.0,21.3563,21.4346,21.3563,21.4346,42800.0
2011-06-21 11:30:00,21.89,21.93,21.83,21.83,33000.0,21.4346,21.4738,21.3759,21.3759,33000.0
2011-06-21 12:00:00,21.85,21.86,21.83,21.84,19300.0,21.3954,21.4052,21.3759,21.3856,19300.0
2011-06-21 12:30:00,21.84,21.85,21.78,21.8,19200.0,21.3856,21.3954,21.3269,21.3465,19200.0
2011-06-21 13:00:00,21.8,21.81,21.75,21.78,22900.0,21.3465,21.3563,21.2975,21.3269,22900.0
2011-06-21 13:30:00,21.77,21.79,21.75,21.77,22100.0,21.3171,21.3367,21.2975,21.3171,22100.0
2011-06-21 14:00:00,21.77,21.77,21.75,21.76,36800.0,21.3171,21.3171,21.2975,21.3073,36800.0
2011-06-21 14:30:00,21.76,21.77,21.7,21.72,165300.0,21.3073,21.3171,21.2486,21.2681,165300.0
2011-06-21 15:00:00,21.72,21.72,21.67,21.68,159600.0,21.2681,21.2681,21.2192,21.229,159600.0
2011-06-21 15:30:00,21.68,21.69,21.56,21.6,419700.0,21.229,21.2388,21.1115,21.1506,419700.0
2011-06-22 09:30:00,21.54,21.76,21.52,21.72,31700.0,21.0919,21.3073,21.0723,21.2681,31700.0
2011-06-22 10:00:00,21.71,21.71,21.4,21.42,172800.0,21.2583,21.2583,20.9548,20.9744,172800.0
2011-06-22 10:30:00,21.43,21.76,21.42,21.76,65000.0,20.9842,21.3073,20.9744,21.3073,65000.0
2011-06-22 11:00:00,21.77,21.79,21.75,21.78,36800.0,21.3171,21.3367,21.2975,21.3269,36800.0
2011-06-22 11:30:00,21.78,21.78,21.69,21.75,40500.0,21.3269,21.3269,21.2388,21.2975,40500.0
2011-06-22 12:00:00,21.74,21.75,21.64,21.69,24900.0,21.2877,21.2975,21.1898,21.2388,24900.0
2011-06-22 12:30:00,21.7,21.7,21.55,21.61,70700.0,21.2486,21.2486,21.1017,21.1604,70700.0
2011-06-22 13:00:00,21.61,21.61,21.57,21.57,32000.0,21.1604,21.1604,21.1213,21.1213,32000.0
2011-06-22 13:30:00,21.58,21.58,21.54,21.55,56600.0,21.1311,21.1311,21.0919,21.1017,56600.0
2011-06-22 14:00:00,21.55,21.57,21.5,21.51,141200.0,21.1017,21.1213,21.0527,21.0625,141200.0
2011-06-22 14:30:00,21.52,21.57,21.49,21.53,97500.0,21.0723,21.1213,21.0429,21.0821,97500.0
2011-06-22 15:00:00,21.53,21.56,21.52,21.55,116200.0,21.0821,21.1115,21.0723,21.1017,116200.0
2011-06-22 15:30:00,21.56,21.56,21.34,21.39,490800.0,21.1115,21.1115,20.896,20.945,490800.0
2011-06-23 09:30:00,21.08,21.13,20.74,20.89,72900.0,20.6415,20.6904,20.3085,20.4554,72900.0
2011-06-23 10:00:00,20.89,21.04,20.89,20.9,89300.0,20.4554,20.6023,20.4554,20.4652,89300.0
2011-06-23 10:30:00,20.89,20.91,20.76,20.84,91400.0,20.4554,20.475,20.3281,20.4064,91400.0
2011-06-23 11:00:00,20.84,20.87,20.75,20.8,80300.0,20.4064,20.4358,20.3183,20.3673,80300.0
2011-06-23 11:30:00,20.8,20.85,20.76,20.85,92200.0,20.3673,20.4162,20.3281,20.4162,92200.0
2011-06-23 12:00:00,20.85,20.88,20.69,20.7,169200.0,20.4162,20.4456,20.2596,20.2694,169200.0
2011-06-23 12:30:00,20.7,20.8,20.68,20.78,163200.0,20.2694,20.3673,20.2498,20.3477,163200.0
2011-06-23 13:00:00,20.77,20.85,20.77,20.84,123400.0,20.3379,20.4162,20.3379,20.4064,123400.0
2011-06-23 13:30:00,20.85,20.92,20.85,20.9,164900.0,20.4162,20.4848,20.4162,20.4652,164900.0
2011-06-23 14:00:00,20.9,20.94,20.87,20.9,251200.0,20.4652,20.5044,20.4358,20.4652,251200.0
2011-06-23 14:30:00,20.9,21.07,20.82,21.07,165700.0,20.4652,20.6317,20.3869,20.6317,165700.0
2011-06-23 15:00:00,21.07,21.07,20.89,20.96,359700.0,20.6317,20.6317,20.4554,20.524,359700.0
2011-06-23 15:30:00,20.96,21.06,20.88,21.0,319300.0,20.524,20.6219,20.4456,20.5631,319300.0
2011-06-24 09:30:00,21.0,21.08,20.9,20.94,72200.0,20.5631,20.6415,20.4652,20.5044,72200.0
2011-06-24 10:00:00,20.94,20.96,20.7,20.75,34400.0,20.5044,20.524,20.2694,20.3183,34400.0
2011-06-24 10:30:00,20.75,20.85,20.74,20.76,51800.0,20.3183,20.4162,20.3085,20.3281,51800.0
2011-06-24 11:00:00,20.78,20.79,20.67,20.71,65900.0,20.3477,20.3575,20.24,20.2792,65900.0
2011-06-24 11:30:00,20.71,20.88,20.68,20.86,110600.0,20.2792,20.4456,20.2498,20.426,110600.0
2011-06-24 12:00:00,20.87,20.87,20.76,20.79,67900.0,20.4358,20.4358,20.3281,20.3575,67900.0
2011-06-24 12:30:00,20.79,20.81,20.72,20.73,72300.0,20.3575,20.3771,20.2889,20.2987,72300.0
2011-06-24 13:00:00,20.74,20.74,20.69,20.71,32800.0,20.3085,20.3085,20.2596,20.2792,32800.0
2011-06-24 13:30:00,20.72,20.79,20.72,20.77,48500.0,20.2889,20.3575,20.2889,20.3379,48500.0
2011-06-24 14:00:00,20.76,20.79,20.71,20.74,303000.0,20.3281,20.3575,20.2792,20.3085,303000.0
2011-06-24 14:30:00,20.74,20.75,20.72,20.74,191400.0,20.3085,20.3183,20.2889,20.3085,191400.0
2011-06-24 15:00:00,20.74,20.75,20.7,20.72,101100.0,20.3085,20.3183,20.2694,20.2889,101100.0
2011-06-24 15:30:00,20.72,20.73,20.63,20.7,301300.0,20.2889,20.2987,20.2008,20.2694,301300.0
2011-06-27 09:30:00,20.69,20.71,20.51,20.6,34700.0,20.2596,20.2792,20.0833,20.1714,34700.0
2011-06-27 10:00:00,20.59,20.7,20.59,20.69,120700.0,20.1616,20.2694,20.1616,20.2596,120700.0
2011-06-27 10:30:00,20.69,20.73,20.66,20.68,69100.0,20.2596,20.2987,20.2302,20.2498,69100.0
2011-06-27 11:00:00,20.69,20.7,20.62,20.68,73200.0,20.2596,20.2694,20.191,20.2498,73200.0
2011-06-27 11:30:00,20.68,20.73,20.68,20.7,81200.0,20.2498,20.2987,20.2498,20.2694,81200.0
2011-06-27 12:00:00,20.7,20.74,20.69,20.7,49800.0,20.2694,20.3085,20.2596,20.2694,49800.0
2011-06-27 12:30:00,20.71,20.71,20.67,20.67,68800.0,20.2792,20.2792,20.24,20.24,68800.0
2011-06-27 13:00:00,20.67,20.7,20.65,20.67,111500.0,20.24,20.2694,20.2204,20.24,111500.0
2011-06-27 13:30:00,20.67,20.67,20.62,20.65,52400.0,20.24,20.24,20.191,20.2204,52400.0
2011-06-27 14:00:00,20.65,20.67,20.64,20.65,149000.0,20.2204,20.24,20.2106,20.2204,149000.0
2011-06-27 14:30:00,20.65,20.66,20.63,20.65,153000.0,20.2204,20.2302,20.2008,20.2204,153000.0
2011-06-27 15:00:00,20.65,20.66,20.62,20.65,125400.0,20.2204,20.2302,20.191,20.2204,125400.0
2011-06-27 15:30:00,20.65,20.66,20.64,20.64,196100.0,20.2204,20.2302,20.2106,20.2106,196100.0
2011-06-28 09:30:00,20.7,20.75,20.57,20.63,53300.0,20.2694,20.3183,20.1421,20.2008,53300.0
2011-06-28 10:00:00,20.62,20.63,20.54,20.56,105900.0,20.191,20.2008,20.1127,20.1323,105900.0
2011-06-28 10:30:00,20.56,20.61,20.52,20.53,61100.0,20.1323,20.1812,20.0931,20.1029,61100.0
2011-06-28 11:00:00,20.52,20.56,20.52,20.54,94500.0,20.0931,20.1323,20.0931,20.1127,94500.0
2011-06-28 11:30:00,20.54,20.56,20.44,20.44,225300.0,20.1127,20.1323,20.0148,20.0148,225300.0
2011-06-28 12:00:00,20.45,20.48,20.39,20.39,297900.0,20.0246,20.0539,19.9658,19.9658,297900.0
2011-06-28 12:30:00,20.4,20.4,20.33,20.35,273800.0,19.9756,19.9756,19.9071,19.9266,273800.0
2011-06-28 13:00:00,20.36,20.48,20.35,20.48,169500.0,19.9364,20.0539,19.9266,20.0539,169500.0
2011-06-28 13:30:00,20.48,20.48,20.36,20.38,217800.0,20.0539,20.0539,19.9364,19.956,217800.0
2011-06-28 14:00:00,20.38,20.42,20.38,20.41,536600.0,19.956,19.9952,19.956,19.9854,536600.0
2011-06-28 14:30:00,20.42,20.5,20.4,20.48,828100.0,19.9952,20.0735,19.9756,20.0539,828100.0
2011-06-28 15:00:00,20.48,20.54,20.4,20.5,491800.0,20.0539,20.1127,19.9756,20.0735,491800.0
2011-06-28 15:30:00,20.5,20.51,20.42,20.5,419300.0,20.0735,20.0833,19.9952,20.0735,419300.0
2011-06-29 09:30:00,20.67,20.93,20.67,20.86,118600.0,20.24,20.4946,20.24,20.426,118600.0
2011-06-29 10:00:00,20.89,20.98,20.76,20.96,231700.0,20.4554,20.5435,20.3281,20.524,231700.0
2011-06-29 10:30:00,20.96,21.01,20.93,21.01,119800.0,20.524,20.5729,20.4946,20.5729,119800.0
2011-06-29 11:00:00,21.01,21.11,21.0,21.01,262600.0,20.5729,20.6708,20.5631,20.5729,262600.0
2011-06-29 11:30:00,21.02,21.03,20.99,21.0,296500.0,20.5827,20.5925,20.5533,20.5631,296500.0
2011-06-29 12:00:00,21.0,21.12,20.99,21.08,143500.0,20.5631,20.6806,20.5533,20.6415,143500.0
2011-06-29 12:30:00,21.08,21.11,21.05,21.08,112700.0,20.6415,20.6708,20.6121,20.6415,112700.0
2011-06-29 13:00:00,21.08,21.1,21.01,21.02,108900.0,20.6415,20.661,20.5729,20.5827,108900.0
2011-06-29 13:30:00,21.03,21.2,21.02,21.12,186100.0,20.5925,20.759,20.5827,20.6806,186100.0
2011-06-29 14:00:00,21.12,21.17,21.07,21.13,193000.0,20.6806,20.7296,20.6317,20.6904,193000.0
2011-06-29 14:30:00,21.14,21.18,21.11,21.18,256600.0,20.7002,20.7394,20.6708,20.7394,256600.0
2011-06-29 15:00:00,21.18,21.26,21.17,21.23,451700.0,20.7394,20.8177,20.7296,20.7883,451700.0
2011-06-29 15:30:00,21.23,21.28,21.19,21.24,1112300.0,20.7883,20.8373,20.7492,20.7981,1112300.0
2011-06-30 09:30:00,21.36,21.77,21.34,21.75,116400.0,20.9156,21.3171,20.896,21.2975,116400.0
2011-06-30 10:00:00,21.74,21.99,21.74,21.96,192200.0,21.2877,21.5325,21.2877,21.5031,192200.0
2011-06-30 10:30:00,21.95,22.04,21.88,21.99,205300.0,21.4934,21.5815,21.4248,21.5325,205300.0
2011-06-30 11:00:00,21.98,22.1,21.95,22.06,256500.0,21.5227,21.6402,21.4934,21.6011,256500.0
2011-06-30 11:30:00,22.06,22.1,22.04,22.07,63000.0,21.6011,21.6402,21.5815,21.6109,63000.0
2011-06-30 12:00:00,22.06,22.06,22.01,22.03,68100.0,21.6011,21.6011,21.5521,21.5717,68100.0
2011-06-30 12:30:00,22.03,22.04,21.96,22.0,84400.0,21.5717,21.5815,21.5031,21.5423,84400.0
2011-06-30 13:00:00,21.99,22.03,21.99,21.99,81400.0,21.5325,21.5717,21.5325,21.5325,81400.0
2011-06-30 13:30:00,21.99,22.01,21.96,21.99,77700.0,21.5325,21.5521,21.5031,21.5325,77700.0
2011-06-30 14:00:00,22.0,22.07,21.99,22.06,137300.0,21.5423,21.6109,21.5325,21.6011,137300.0
2011-06-30 14:30:00,22.05,22.06,21.99,22.0,175200.0,21.5913,21.6011,21.5325,21.5423,175200.0
2011-06-30 15:00:00,22.0,22.03,21.98,22.0,205600.0,21.5423,21.5717,21.5227,21.5423,205600.0
2011-06-30 15:30:00,22.0,22.01,21.99,21.99,263400.0,21.5423,21.5521,21.5325,21.5325,263400.0
2011-07-01 09:30:00,22.05,22.23,22.05,22.18,46700.0,21.5913,21.7675,21.5913,21.7186,46700.0
2011-07-01 10:00:00,22.18,22.4,22.17,22.28,112400.0,21.7186,21.934,21.7088,21.8165,112400.0
2011-07-01 10:30:00,22.28,22.42,22.28,22.37,81600.0,21.8165,21.9536,21.8165,21.9046,81600.0
2011-07-01 11:00:00,22.37,22.47,22.35,22.47,79500.0,21.9046,22.0025,21.885,22.0025,79500.0
2011-07-01 11:30:00,22.47,22.59,22.46,22.55,127500.0,22.0025,22.12,21.9927,22.0809,127500.0
2011-07-01 12:00:00,22.55,22.68,22.53,22.68,74400.0,22.0809,22.2082,22.0613,22.2082,74400.0
2011-07-01 12:30:00,22.68,22.68,22.44,22.45,73400.0,22.2082,22.2082,21.9732,21.983,73400.0
2011-07-01 13:00:00,22.44,22.46,22.39,22.39,112000.0,21.9732,21.9927,21.9242,21.9242,112000.0
2011-07-01 13:30:00,22.4,22.4,22.32,22.39,83900.0,21.934,21.934,21.8557,21.9242,83900.0
2011-07-01 14:00:00,22.39,22.4,22.34,22.36,50300.0,21.9242,21.934,21.8752,21.8948,50300.0
2011-07-01 14:30:00,22.36,22.39,22.33,22.36,111200.0,21.8948,21.9242,21.8655,21.8948,111200.0
2011-07-01 15:00:00,22.36,22.36,22.25,22.31,120300.0,21.8948,21.8948,21.7871,21.8459,120300.0
2011-07-01 15:30:00,22.32,22.34,22.24,22.28,469900.0,21.8557,21.8752,21.7773,21.8165,469900.0
2011-07-05 09:30:00,22.3,22.3,22.06,22.2,63200.0,21.8361,21.8361,21.6011,21.7382,63200.0
2011-07-05 10:00:00,22.19,22.2,21.95,22.02,100600.0,21.7284,21.7382,21.4934,21.5619,100600.0
2011-07-05 10:30:00,22.03,22.2,22.03,22.11,41400.0,21.5717,21.7382,21.5717,21.65,41400.0
2011-07-05 11:00:00,22.11,22.2,22.04,22.2,62800.0,21.65,21.7382,21.5815,21.7382,62800.0
2011-07-05 11:30:00,22.19,22.2,22.16,22.18,27200.0,21.7284,21.7382,21.699,21.7186,27200.0
2011-07-05 12:00:00,22.17,22.18,22.09,22.14,74500.0,21.7088,21.7186,21.6304,21.6794,74500.0
2011-07-05 12:30:00,22.13,22.14,22.02,22.05,98300.0,21.6696,21.6794,21.5619,21.5913,98300.0
2011-07-05 13:00:00,22.05,22.1,22.05,22.1,30200.0,21.5913,21.6402,21.5913,21.6402,30200.0
2011-07-05 13:30:00,22.1,22.11,22.08,22.1,44900.0,21.6402,21.65,21.6207,21.6402,44900.0
2011-07-05 14:00:00,22.1,22.1,21.89,21.9,180100.0,21.6402,21.6402,21.4346,21.4444,180100.0
2011-07-05 14:30:00,21.89,21.91,21.89,21.89,75800.0,21.4346,21.4542,21.4346,21.4346,75800.0
2011-07-05 15:00:00,21.9,21.98,21.88,21.88,167100.0,21.4444,21.5227,21.4248,21.4248,167100.0
2011-07-05 15:30:00,21.89,21.9,21.8,21.84,268400.0,21.4346,21.4444,21.3465,21.3856,268400.0
2011-07-06 09:30:00,21.81,21.98,21.77,21.9,88200.0,21.3563,21.5227,21.3171,21.4444,88200.0
2011-07-06 10:00:00,21.89,21.9,21.8,21.83,98500.0,21.4346,21.4444,21.3465,21.3759,98500.0
2011-07-06 10:30:00,21.85,21.9,21.82,21.89,115300.0,21.3954,21.4444,21.3661,21.4346,115300.0
2011-07-06 11:00:00,21.89,21.9,21.86,21.89,50300.0,21.4346,21.4444,21.4052,21.4346,50300.0
2011-07-06 11:30:00,21.89,21.9,21.88,21.9,66100.0,21.4346,21.4444,21.4248,21.4444,66100.0
2011-07-06 12:00:00,21.9,21.9,21.86,21.87,38300.0,21.4444,21.4444,21.4052,21.415,38300.0
2011-07-06 12:30:00,21.87,21.92,21.87,21.9,93700.0,21.415,21.464,21.415,21.4444,93700.0
2011-07-06 13:00:00,21.9,21.91,21.88,21.88,98500.0,21.4444,21.4542,21.4248,21.4248,98500.0
2011-07-06 13:30:00,21.89,21.91,21.88,21.9,82900.0,21.4346,21.4542,21.4248,21.4444,82900.0
2011-07-06 14:00:00,21.89,21.9,21.87,21.88,88300.0,21.4346,21.4444,21.415,21.4248,88300.0
2011-07-06 14:30:00,21.88,21.9,21.83,21.83,148100.0,21.4248,21.4444,21.3759,21.3759,148100.0
2011-07-06 15:00:00,21.83,21.86,21.82,21.84,112800.0,21.3759,21.4052,21.3661,21.3856,112800.0
2011-07-06 15:30:00,21.85,21.86,21.8,21.85,273900.0,21.3954,21.4052,21.3465,21.3954,273900.0
2011-07-07 09:30:00,22.14,22.22,22.01,22.12,153300.0,21.6794,21.7577,21.5521,21.6598,153300.0
2011-07-07 10:00:00,22.13,22.15,21.92,21.96,162800.0,21.6696,21.6892,21.464,21.5031,162800.0
2011-07-07 10:30:00,21.97,22.1,21.97,22.01,72900.0,21.5129,21.6402,21.5129,21.5521,72900.0
2011-07-07 11:00:00,22.01,22.1,21.98,22.09,64900.0,21.5521,21.6402,21.5227,21.6304,64900.0
2011-07-07 11:30:00,22.09,22.1,22.05,22.08,25400.0,21.6304,21.6402,21.5913,21.6207,25400.0
2011-07-07 12:00:00,22.08,22.11,22.04,22.08,125200.0,21.6207,21.65,21.5815,21.6207,125200.0
2011-07-07 12:30:00,22.08,22.11,22.07,22.09,34600.0,21.6207,21.65,21.6109,21.6304,34600.0
2011-07-07 13:00:00,22.09,22.1,22.07,22.08,52400.0,21.6304,21.6402,21.6109,21.6207,52400.0
2011-07-07 13:30:00,22.08,22.1,22.07,22.09,153300.0,21.6207,21.6402,21.6109,21.6304,153300.0
2011-07-07 14:00:00,22.1,22.14,22.09,22.12,160400.0,21.6402,21.6794,21.6304,21.6598,160400.0
2011-07-07 14:30:00,22.12,22.12,22.08,22.1,176800.0,21.6598,21.6598,21.6207,21.6402,176800.0
2011-07-07 15:00:00,22.1,22.12,22.08,22.1,221800.0,21.6402,21.6598,21.6207,21.6402,221800.0
2011-07-07 15:30:00,22.09,22.1,22.03,22.06,199900.0,21.6304,21.6402,21.5717,21.6011,199900.0
2011-07-08 09:30:00,21.74,21.83,21.46,21.48,121500.0,21.2877,21.3759,21.0136,21.0331,121500.0
2011-07-08 10:00:00,21.48,21.6,21.43,21.58,75000.0,21.0331,21.1506,20.9842,21.1311,75000.0
2011-07-08 10:30:00,21.58,21.59,21.41,21.51,123700.0,21.1311,21.1408,20.9646,21.0625,123700.0
2011-07-08 11:00:00,21.51,21.52,21.48,21.49,56000.0,21.0625,21.0723,21.0331,21.0429,56000.0
2011-07-08 11:30:00,21.49,21.58,21.47,21.57,40100.0,21.0429,21.1311,21.0233,21.1213,40100.0
2011-07-08 12:00:00,21.57,21.58,21.49,21.5,16500.0,21.1213,21.1311,21.0429,21.0527,16500.0
2011-07-08 12:30:00,21.51,21.55,21.5,21.5,27000.0,21.0625,21.1017,21.0527,21.0527,27000.0
2011-07-08 13:00:00,21.5,21.53,21.49,21.52,29300.0,21.0527,21.0821,21.0429,21.0723,29300.0
2011-07-08 13:30:00,21.52,21.6,21.52,21.6,55500.0,21.0723,21.1506,21.0723,21.1506,55500.0
2011-07-08 14:00:00,21.6,21.63,21.54,21.55,50200.0,21.1506,21.18,21.0919,21.1017,50200.0
2011-07-08 14:30:00,21.55,21.57,21.49,21.52,108700.0,21.1017,21.1213,21.0429,21.0723,108700.0
2011-07-08 15:00:00,21.53,21.55,21.49,21.51,148200.0,21.0821,21.1017,21.0429,21.0625,148200.0
2011-07-08 15:30:00,21.51,21.56,21.49,21.53,188500.0,21.0625,21.1115,21.0429,21.0821,188500.0
2011-07-11 09:30:00,21.2,21.39,21.1,21.23,38900.0,20.759,20.945,20.661,20.7883,38900.0
2011-07-11 10:00:00,21.22,21.28,21.05,21.07,74100.0,20.7785,20.8373,20.6121,20.6317,74100.0
2011-07-11 10:30:00,21.06,21.14,21.0,21.03,61300.0,20.6219,20.7002,20.5631,20.5925,61300.0
2011-07-11 11:00:00,21.02,21.11,20.99,21.06,37600.0,20.5827,20.6708,20.5533,20.6219,37600.0
2011-07-11 11:30:00,21.06,21.11,21.0,21.09,36700.0,20.6219,20.6708,20.5631,20.6512,36700.0
2011-07-11 12:00:00,21.09,21.11,21.02,21.04,29700.0,20.6512,20.6708,20.5827,20.6023,29700.0
2011-07-11 12:30:00,21.03,21.04,21.0,21.01,18800.0,20.5925,20.6023,20.5631,20.5729,18800.0
2011-07-11 13:00:00,21.02,21.02,20.99,21.0,35100.0,20.5827,20.5827,20.5533,20.5631,35100.0
2011-07-11 13:30:00,21.0,21.04,21.0,21.04,44400.0,20.5631,20.6023,20.5631,20.6023,44400.0
2011-07-11 14:00:00,21.04,21.05,21.01,21.04,49400.0,20.6023,20.6121,20.5729,20.6023,49400.0
2011-07-11 14:30:00,21.03,21.05,21.0,21.01,89900.0,20.5925,20.6121,20.5631,20.5729,89900.0
2011-07-11 15:00:00,21.01,21.02,20.98,21.0,166400.0,20.5729,20.5827,20.5435,20.5631,166400.0
2011-07-11 15:30:00,21.01,21.01,20.88,20.91,288600.0,20.5729,20.5729,20.4456,20.475,288600.0
2011-07-12 09:30:00,20.8,20.93,20.6,20.74,120700.0,20.3673,20.4946,20.1714,20.3085,120700.0
2011-07-12 10:00:00,20.74,20.84,20.72,20.79,67300.0,20.3085,20.4064,20.2889,20.3575,67300.0
2011-07-12 10:30:00,20.78,20.83,20.69,20.71,93100.0,20.3477,20.3967,20.2596,20.2792,93100.0
2011-07-12 11:00:00,20.7,20.73,20.62,20.68,38300.0,20.2694,20.2987,20.191,20.2498,38300.0
2011-07-12 11:30:00,20.68,20.76,20.68,20.73,27600.0,20.2498,20.3281,20.2498,20.2987,27600.0
2011-07-12 12:00:00,20.73,20.74,20.66,20.68,21500.0,20.2987,20.3085,20.2302,20.2498,21500.0
2011-07-12 12:30:00,20.68,20.68,20.65,20.67,30100.0,20.2498,20.2498,20.2204,20.24,30100.0
2011-07-12 13:00:00,20.66,20.7,20.56,20.56,63700.0,20.2302,20.2694,20.1323,20.1323,63700.0
2011-07-12 13:30:00,20.57,20.58,20.55,20.55,28500.0,20.1421,20.1519,20.1225,20.1225,28500.0
2011-07-12 14:00:00,20.55,20.69,20.55,20.65,50000.0,20.1225,20.2596,20.1225,20.2204,50000.0
2011-07-12 14:30:00,20.66,20.67,20.57,20.58,90100.0,20.2302,20.24,20.1421,20.1519,90100.0
2011-07-12 15:00:00,20.59,20.67,20.55,20.61,126500.0,20.1616,20.24,20.1225,20.1812,126500.0
2011-07-12 15:30:00,20.62,20.63,20.57,20.61,246400.0,20.191,20.2008,20.1421,20.1812,246400.0
2011-07-13 09:30:00,20.66,20.8,20.66,20.69,57400.0,20.2302,20.3673,20.2302,20.2596,57400.0
2011-07-13 10:00:00,20.69,20.88,20.68,20.77,76900.0,20.2596,20.4456,20.2498,20.3379,76900.0
2011-07-13 10:30:00,20.77,20.88,20.77,20.84,32300.0,20.3379,20.4456,20.3379,20.4064,32300.0
2011-07-13 11:00:00,20.84,20.86,20.79,20.8,18500.0,20.4064,20.426,20.3575,20.3673,18500.0
2011-07-13 11:30:00,20.8,20.83,20.79,20.83,34100.0,20.3673,20.3967,20.3575,20.3967,34100.0
2011-07-13 12:00:00,20.83,20.84,20.8,20.84,14000.0,20.3967,20.4064,20.3673,20.4064,14000.0
2011-07-13 12:30:00,20.83,20.84,20.81,20.82,16200.0,20.3967,20.4064,20.3771,20.3869,16200.0
2011-07-13 13:00:00,20.81,20.81,20.71,20.73,41800.0,20.3771,20.3771,20.2792,20.2987,41800.0
2011-07-13 13:30:00,20.73,20.78,20.66,20.71,53000.0,20.2987,20.3477,20.2302,20.2792,53000.0
2011-07-13 14:00:00,20.71,20.74,20.65,20.67,40000.0,20.2792,20.3085,20.2204,20.24,40000.0
2011-07-13 14:30:00,20.67,20.69,20.65,20.68,43500.0,20.24,20.2596,20.2204,20.2498,43500.0
2011-07-13 15:00:00,20.68,20.77,20.66,20.72,216500.0,20.2498,20.3379,20.2302,20.2889,216500.0
2011-07-13 15:30:00,20.71,20.72,20.6,20.66,130300.0,20.2792,20.2889,20.1714,20.2302,130300.0
2011-07-14 09:30:00,20.7,20.8,20.58,20.8,112500.0,20.2694,20.3673,20.1519,20.3673,112500.0
2011-07-14 10:00:00,20.8,20.93,20.8,20.86,110500.0,20.3673,20.4946,20.3673,20.426,110500.0
2011-07-14 10:30:00,20.86,20.86,20.66,20.69,109500.0,20.426,20.426,20.2302,20.2596,109500.0
2011-07-14 11:00:00,20.68,20.76,20.66,20.73,66700.0,20.2498,20.3281,20.2302,20.2987,66700.0
2011-07-14 11:30:00,20.72,20.73,20.64,20.66,66900.0,20.2889,20.2987,20.2106,20.2302,66900.0
2011-07-14 12:00:00,20.66,20.71,20.57,20.6,65000.0,20.2302,20.2792,20.1421,20.1714,65000.0
2011-07-14 12:30:00,20.59,20.6,20.56,20.6,58600.0,20.1616,20.1714,20.1323,20.1714,58600.0
2011-07-14 13:00:00,20.59,20.62,20.46,20.5,73700.0,20.1616,20.191,20.0344,20.0735,73700.0
2011-07-14 13:30:00,20.49,20.62,20.44,20.49,77700.0,20.0637,20.191,20.0148,20.0637,77700.0
2011-07-14 14:00:00,20.5,20.54,20.47,20.5,128200.0,20.0735,20.1127,20.0441,20.0735,128200.0
2011-07-14 14:30:00,20.5,20.58,20.5,20.57,178800.0,20.0735,20.1519,20.0735,20.1421,178800.0
2011-07-14 15:00:00,20.57,20.58,20.47,20.48,153900.0,20.1421,20.1519,20.0441,20.0539,153900.0
2011-07-14 15:30:00,20.48,20.49,20.38,20.45,208400.0,20.0539,20.0637,19.956,20.0246,208400.0
2011-07-15 09:30:00,20.53,20.53,20.21,20.33,73300.0,20.1029,20.1029,19.7896,19.9071,73300.0
2011-07-15 10:00:00,20.32,20.41,20.14,20.24,56300.0,19.8973,19.9854,19.721,19.8189,56300.0
2011-07-15 10:30:00,20.24,20.4,20.23,20.39,67000.0,19.8189,19.9756,19.8091,19.9658,67000.0
2011-07-15 11:00:00,20.38,20.44,20.33,20.43,54700.0,19.956,20.0148,19.9071,20.005,54700.0
2011-07-15 11:30:00,20.43,20.53,20.43,20.48,55300.0,20.005,20.1029,20.005,20.0539,55300.0
2011-07-15 12:00:00,20.48,20.55,20.39,20.39,32200.0,20.0539,20.1225,19.9658,19.9658,32200.0
2011-07-15 12:30:00,20.4,20.42,20.29,20.35,35500.0,19.9756,19.9952,19.8679,19.9266,35500.0
2011-07-15 13:00:00,20.35,20.37,20.34,20.36,23400.0,19.9266,19.9462,19.9169,19.9364,23400.0
2011-07-15 13:30:00,20.36,20.37,20.28,20.28,45000.0,19.9364,19.9462,19.8581,19.8581,45000.0
2011-07-15 14:00:00,20.29,20.29,20.16,20.17,28200.0,19.8679,19.8679,19.7406,19.7504,28200.0
2011-07-15 14:30:00,20.17,20.21,20.16,20.17,70900.0,19.7504,19.7896,19.7406,19.7504,70900.0
2011-07-15 15:00:00,20.16,20.3,20.16,20.29,62100.0,19.7406,19.8777,19.7406,19.8679,62100.0
2011-07-15 15:30:00,20.28,20.29,20.23,20.28,114300.0,19.8581,19.8679,19.8091,19.8581,114300.0
2011-07-18 09:30:00,20.16,20.27,19.87,19.91,59500.0,19.7406,19.8483,19.4566,19.4958,59500.0
2011-07-18 10:00:00,19.91,19.92,19.8,19.88,69500.0,19.4958,19.5056,19.3881,19.4664,69500.0
2011-07-18 10:30:00,19.87,19.87,19.74,19.8,42400.0,19.4566,19.4566,19.3293,19.3881,42400.0
2011-07-18 11:00:00,19.8,19.82,19.72,19.79,44200.0,19.3881,19.4077,19.3097,19.3783,44200.0
2011-07-18 11:30:00,19.78,19.78,19.69,19.7,71800.0,19.3685,19.3685,19.2804,19.2902,71800.0
2011-07-18 12:00:00,19.71,19.77,19.69,19.71,73700.0,19.3,19.3587,19.2804,19.3,73700.0
2011-07-18 12:30:00,19.71,19.74,19.69,19.73,45000.0,19.3,19.3293,19.2804,19.3195,45000.0
2011-07-18 13:00:00,19.74,19.78,19.73,19.78,28600.0,19.3293,19.3685,19.3195,19.3685,28600.0
2011-07-18 13:30:00,19.78,19.82,19.74,19.81,39400.0,19.3685,19.4077,19.3293,19.3979,39400.0
2011-07-18 14:00:00,19.8,19.84,19.8,19.83,59300.0,19.3881,19.4273,19.3881,19.4175,59300.0
2011-07-18 14:30:00,19.83,19.89,19.79,19.89,70200.0,19.4175,19.4762,19.3783,19.4762,70200.0
2011-07-18 15:00:00,19.89,19.94,19.88,19.92,147000.0,19.4762,19.5252,19.4664,19.5056,147000.0
2011-07-18 15:30:00,19.93,20.01,19.91,20.0,329800.0,19.5154,19.5937,19.4958,19.5839,329800.0
2011-07-19 09:30:00,20.1,20.25,20.04,20.25,84300.0,19.6818,19.8287,19.6231,19.8287,84300.0
2011-07-19 10:00:00,20.25,20.63,20.25,20.49,292800.0,19.8287,20.2008,19.8287,20.0637,292800.0
2011-07-19 10:30:00,20.49,20.49,20.3,20.36,125800.0,20.0637,20.0637,19.8777,19.9364,125800.0
2011-07-19 11:00:00,20.36,20.36,20.19,20.28,98800.0,19.9364,19.9364,19.77,19.8581,98800.0
2011-07-19 11:30:00,20.28,20.31,20.19,20.27,102100.0,19.8581,19.8875,19.77,19.8483,102100.0
2011-07-19 12:00:00,20.26,20.36,20.26,20.33,56000.0,19.8385,19.9364,19.8385,19.9071,56000.0
2011-07-19 12:30:00,20.33,20.37,20.22,20.23,84900.0,19.9071,19.9462,19.7993,19.8091,84900.0
2011-07-19 13:00:00,20.23,20.36,20.18,20.31,110500.0,19.8091,19.9364,19.7602,19.8875,110500.0
2011-07-19 13:30:00,20.31,20.4,20.28,20.32,50500.0,19.8875,19.9756,19.8581,19.8973,50500.0
2011-07-19 14:00:00,20.32,20.36,20.3,20.32,45900.0,19.8973,19.9364,19.8777,19.8973,45900.0
2011-07-19 14:30:00,20.31,20.4,20.31,20.38,78900.0,19.8875,19.9756,19.8875,19.956,78900.0
2011-07-19 15:00:00,20.38,20.48,20.38,20.46,85800.0,19.956,20.0539,19.956,20.0344,85800.0
2011-07-19 15:30:00,20.45,20.61,20.45,20.58,505200.0,20.0246,20.1812,20.0246,20.1519,505200.0
2011-07-20 09:30:00,20.82,21.26,20.76,21.07,294800.0,20.3869,20.8177,20.3281,20.6317,294800.0
2011-07-20 10:00:00,21.06,21.33,21.05,21.32,416400.0,20.6219,20.8863,20.6121,20.8765,416400.0
2011-07-20 10:30:00,21.32,21.81,21.32,21.53,521400.0,20.8765,21.3563,20.8765,21.0821,521400.0
2011-07-20 11:00:00,21.53,21.71,21.49,21.51,185000.0,21.0821,21.2583,21.0429,21.0625,185000.0
2011-07-20 11:30:00,21.51,21.71,21.49,21.7,253800.0,21.0625,21.2583,21.0429,21.2486,253800.0
2011-07-20 12:00:00,21.71,21.77,21.45,21.55,494000.0,21.2583,21.3171,21.0038,21.1017,494000.0
2011-07-20 12:30:00,21.55,21.6,21.48,21.5,183100.0,21.1017,21.1506,21.0331,21.0527,183100.0
2011-07-20 13:00:00,21.49,21.6,21.45,21.59,180500.0,21.0429,21.1506,21.0038,21.1408,180500.0
2011-07-20 13:30:00,21.59,21.73,21.54,21.73,207800.0,21.1408,21.2779,21.0919,21.2779,207800.0
2011-07-20 14:00:00,21.72,21.75,21.66,21.7,176800.0,21.2681,21.2975,21.2094,21.2486,176800.0
2011-07-20 14:30:00,21.7,21.77,21.67,21.73,172400.0,21.2486,21.3171,21.2192,21.2779,172400.0
2011-07-20 15:00:00,21.72,22.26,21.72,22.2,496400.0,21.2681,21.7969,21.2681,21.7382,496400.0
2011-07-20 15:30:00,22.21,22.21,21.97,22.08,582400.0,21.7479,21.7479,21.5129,21.6207,582400.0
2011-07-21 09:30:00,22.01,22.43,22.01,22.37,177400.0,21.5521,21.9634,21.5521,21.9046,177400.0
2011-07-21 10:00:00,22.36,22.43,22.2,22.27,174300.0,21.8948,21.9634,21.7382,21.8067,174300.0
2011-07-21 10:30:00,22.27,22.36,22.2,22.23,136500.0,21.8067,21.8948,21.7382,21.7675,136500.0
2011-07-21 11:00:00,22.23,22.26,22.19,22.22,80800.0,21.7675,21.7969,21.7284,21.7577,80800.0
2011-07-21 11:30:00,22.21,22.26,22.16,22.22,78700.0,21.7479,21.7969,21.699,21.7577,78700.0
2011-07-21 12:00:00,22.21,22.25,22.18,22.21,53700.0,21.7479,21.7871,21.7186,21.7479,53700.0
2011-07-21 12:30:00,22.21,22.36,22.15,22.24,91000.0,21.7479,21.8948,21.6892,21.7773,91000.0
2011-07-21 13:00:00,22.25,22.3,22.23,22.3,61300.0,21.7871,21.8361,21.7675,21.8361,61300.0
2011-07-21 13:30:00,22.3,22.34,22.23,22.34,76700.0,21.8361,21.8752,21.7675,21.8752,76700.0
2011-07-21 14:00:00,22.34,22.37,22.26,22.34,143200.0,21.8752,21.9046,21.7969,21.8752,143200.0
2011-07-21 14:30:00,22.34,22.38,22.31,22.37,99000.0,21.8752,21.9144,21.8459,21.9046,99000.0
2011-07-21 15:00:00,22.36,22.38,22.34,22.36,184000.0,21.8948,21.9144,21.8752,21.8948,184000.0
2011-07-21 15:30:00,22.36,22.4,22.33,22.36,342400.0,21.8948,21.934,21.8655,21.8948,342400.0
2011-07-22 09:30:00,22.39,22.4,21.99,22.04,74000.0,21.9242,21.934,21.5325,21.5815,74000.0
2011-07-22 10:00:00,22.04,22.16,22.03,22.1,74900.0,21.5815,21.699,21.5717,21.6402,74900.0
2011-07-22 10:30:00,22.1,22.27,22.09,22.1,142200.0,21.6402,21.8067,21.6304,21.6402,142200.0
2011-07-22 11:00:00,22.1,22.12,22.04,22.09,67300.0,21.6402,21.6598,21.5815,21.6304,67300.0
2011-07-22 11:30:00,22.09,22.18,22.03,22.13,41700.0,21.6304,21.7186,21.5717,21.6696,41700.0
2011-07-22 12:00:00,22.14,22.21,22.1,22.13,23900.0,21.6794,21.7479,21.6402,21.6696,23900.0
2011-07-22 12:30:00,22.13,22.15,22.07,22.13,21700.0,21.6696,21.6892,21.6109,21.6696,21700.0
2011-07-22 13:00:00,22.14,22.14,22.06,22.08,39400.0,21.6794,21.6794,21.6011,21.6207,39400.0
2011-07-22 13:30:00,22.08,22.1,22.04,22.1,31400.0,21.6207,21.6402,21.5815,21.6402,31400.0
2011-07-22 14:00:00,22.09,22.1,22.01,22.02,51500.0,21.6304,21.6402,21.5521,21.5619,51500.0
2011-07-22 14:30:00,22.02,22.06,22.01,22.06,62400.0,21.5619,21.6011,21.5521,21.6011,62400.0
2011-07-22 15:00:00,22.06,22.09,22.04,22.05,59900.0,21.6011,21.6304,21.5815,21.5913,59900.0
2011-07-22 15:30:00,22.05,22.08,22.02,22.07,139700.0,21.5913,21.6207,21.5619,21.6109,139700.0
2011-07-25 09:30:00,21.89,21.9,21.7,21.73,68500.0,21.4346,21.4444,21.2486,21.2779,68500.0
2011-07-25 10:00:00,21.73,21.84,21.71,21.78,74900.0,21.2779,21.3856,21.2583,21.3269,74900.0
2011-07-25 10:30:00,21.79,21.92,21.75,21.82,50700.0,21.3367,21.464,21.2975,21.3661,50700.0
2011-07-25 11:00:00,21.82,21.84,21.79,21.84,56100.0,21.3661,21.3856,21.3367,21.3856,56100.0
2011-07-25 11:30:00,21.84,21.84,21.73,21.77,30100.0,21.3856,21.3856,21.2779,21.3171,30100.0
2011-07-25 12:00:00,21.76,21.81,21.76,21.8,30600.0,21.3073,21.3563,21.3073,21.3465,30600.0
2011-07-25 12:30:00,21.8,21.82,21.78,21.79,42800.0,21.3465,21.3661,21.3269,21.3367,42800.0
2011-07-25 13:00:00,21.79,21.81,21.76,21.79,39900.0,21.3367,21.3563,21.3073,21.3367,39900.0
2011-07-25 13:30:00,21.78,21.79,21.74,21.77,43400.0,21.3269,21.3367,21.2877,21.3171,43400.0
2011-07-25 14:00:00,21.77,21.82,21.76,21.8,52400.0,21.3171,21.3661,21.3073,21.3465,52400.0
2011-07-25 14:30:00,21.79,21.8,21.69,21.7,87100.0,21.3367,21.3465,21.2388,21.2486,87100.0
2011-07-25 15:00:00,21.7,21.7,21.57,21.58,133800.0,21.2486,21.2486,21.1213,21.1311,133800.0
2011-07-25 15:30:00,21.58,21.65,21.57,21.59,200900.0,21.1311,21.1996,21.1213,21.1408,200900.0
2011-07-26 09:30:00,21.58,21.6,21.36,21.42,38200.0,21.1311,21.1506,20.9156,20.9744,38200.0
2011-07-26 10:00:00,21.41,21.49,21.36,21.38,62900.0,20.9646,21.0429,20.9156,20.9352,62900.0
2011-07-26 10:30:00,21.37,21.37,21.25,21.31,85800.0,20.9254,20.9254,20.8079,20.8667,85800.0
2011-07-26 11:00:00,21.31,21.31,21.23,21.23,107400.0,20.8667,20.8667,20.7883,20.7883,107400.0
2011-07-26 11:30:00,21.24,21.24,21.17,21.18,55200.0,20.7981,20.7981,20.7296,20.7394,55200.0
2011-07-26 12:00:00,21.19,21.27,21.17,21.21,88100.0,20.7492,20.8275,20.7296,20.7688,88100.0
2011-07-26 12:30:00,21.21,21.25,21.2,21.24,41500.0,20.7688,20.8079,20.759,20.7981,41500.0
2011-07-26 13:00:00,21.23,21.27,21.21,21.24,98300.0,20.7883,20.8275,20.7688,20.7981,98300.0
2011-07-26 13:30:00,21.25,21.28,21.24,21.28,53200.0,20.8079,20.8373,20.7981,20.8373,53200.0
2011-07-26 14:00:00,21.28,21.31,21.25,21.26,116700.0,20.8373,20.8667,20.8079,20.8177,116700.0
2011-07-26 14:30:00,21.26,21.28,21.18,21.18,151400.0,20.8177,20.8373,20.7394,20.7394,151400.0
2011-07-26 15:00:00,21.18,21.23,21.18,21.2,133400.0,20.7394,20.7883,20.7394,20.759,133400.0
2011-07-26 15:30:00,21.2,21.22,21.07,21.14,336000.0,20.759,20.7785,20.6317,20.7002,336000.0
2011-07-27 09:30:00,21.12,21.16,20.82,20.83,114100.0,20.6806,20.7198,20.3869,20.3967,114100.0
2011-07-27 10:00:00,20.83,20.86,20.6,20.66,119800.0,20.3967,20.426,20.1714,20.2302,119800.0
2011-07-27 10:30:00,20.64,20.75,20.56,20.75,53600.0,20.2106,20.3183,20.1323,20.3183,53600.0
2011-07-27 11:00:00,20.75,20.76,20.68,20.74,99500.0,20.3183,20.3281,20.2498,20.3085,99500.0
2011-07-27 11:30:00,20.74,20.77,20.7,20.72,89100.0,20.3085,20.3379,20.2694,20.2889,89100.0
2011-07-27 12:00:00,20.72,20.82,20.71,20.76,107600.0,20.2889,20.3869,20.2792,20.3281,107600.0
2011-07-27 12:30:00,20.75,20.77,20.69,20.7,64600.0,20.3183,20.3379,20.2596,20.2694,64600.0
2011-07-27 13:00:00,20.7,20.76,20.7,20.73,73400.0,20.2694,20.3281,20.2694,20.2987,73400.0
2011-07-27 13:30:00,20.72,20.78,20.72,20.74,135800.0,20.2889,20.3477,20.2889,20.3085,135800.0
2011-07-27 14:00:00,20.74,20.75,20.61,20.63,151600.0,20.3085,20.3183,20.1812,20.2008,151600.0
2011-07-27 14:30:00,20.64,20.7,20.58,20.66,179100.0,20.2106,20.2694,20.1519,20.2302,179100.0
2011-07-27 15:00:00,20.67,20.73,20.64,20.7,253700.0,20.24,20.2987,20.2106,20.2694,253700.0
2011-07-27 15:30:00,20.7,20.71,20.56,20.62,375400.0,20.2694,20.2792,20.1323,20.191,375400.0
2011-07-28 09:30:00,20.71,20.94,20.71,20.85,53400.0,20.2792,20.5044,20.2792,20.4162,53400.0
2011-07-28 10:00:00,20.85,20.9,20.78,20.85,49000.0,20.4162,20.4652,20.3477,20.4162,49000.0
2011-07-28 10:30:00,20.84,20.94,20.83,20.9,56600.0,20.4064,20.5044,20.3967,20.4652,56600.0
2011-07-28 11:00:00,20.9,20.98,20.89,20.95,110300.0,20.4652,20.5435,20.4554,20.5142,110300.0
2011-07-28 11:30:00,20.95,21.0,20.92,21.0,90700.0,20.5142,20.5631,20.4848,20.5631,90700.0
2011-07-28 12:00:00,21.0,21.03,20.93,21.0,122200.0,20.5631,20.5925,20.4946,20.5631,122200.0
2011-07-28 12:30:00,21.0,21.02,20.97,21.02,64000.0,20.5631,20.5827,20.5337,20.5827,64000.0
2011-07-28 13:00:00,21.02,21.02,20.91,20.94,56300.0,20.5827,20.5827,20.475,20.5044,56300.0
2011-07-28 13:30:00,20.95,20.95,20.85,20.85,86700.0,20.5142,20.5142,20.4162,20.4162,86700.0
2011-07-28 14:00:00,20.86,20.86,20.71,20.77,125400.0,20.426,20.426,20.2792,20.3379,125400.0
2011-07-28 14:30:00,20.76,20.77,20.65,20.72,91300.0,20.3281,20.3379,20.2204,20.2889,91300.0
2011-07-28 15:00:00,20.72,20.72,20.59,20.6,130400.0,20.2889,20.2889,20.1616,20.1714,130400.0
2011-07-28 15:30:00,20.6,20.62,20.47,20.53,466300.0,20.1714,20.191,20.0441,20.1029,466300.0
2011-07-29 09:30:00,20.34,20.45,20.0,20.38,62700.0,19.9169,20.0246,19.5839,19.956,62700.0
2011-07-29 10:00:00,20.38,20.48,20.3,20.39,115700.0,19.956,20.0539,19.8777,19.9658,115700.0
2011-07-29 10:30:00,20.41,20.69,20.37,20.6,97700.0,19.9854,20.2596,19.9462,20.1714,97700.0
2011-07-29 11:00:00,20.61,20.83,20.61,20.72,47500.0,20.1812,20.3967,20.1812,20.2889,47500.0
2011-07-29 11:30:00,20.73,20.76,20.65,20.65,31400.0,20.2987,20.3281,20.2204,20.2204,31400.0
2011-07-29 12:00:00,20.66,20.71,20.6,20.63,40400.0,20.2302,20.2792,20.1714,20.2008,40400.0
2011-07-29 12:30:00,20.63,20.78,20.6,20.69,128500.0,20.2008,20.3477,20.1714,20.2596,128500.0
2011-07-29 13:00:00,20.68,20.7,20.63,20.66,21700.0,20.2498,20.2694,20.2008,20.2302,21700.0
2011-07-29 13:30:00,20.66,20.7,20.61,20.67,147700.0,20.2302,20.2694,20.1812,20.24,147700.0
2011-07-29 14:00:00,20.66,20.67,20.62,20.65,72500.0,20.2302,20.24,20.191,20.2204,72500.0
2011-07-29 14:30:00,20.65,20.69,20.63,20.64,50200.0,20.2204,20.2596,20.2008,20.2106,50200.0
2011-07-29 15:00:00,20.63,20.7,20.62,20.64,88000.0,20.2008,20.2694,20.191,20.2106,88000.0
2011-07-29 15:30:00,20.65,20.65,20.47,20.5,197600.0,20.2204,20.2204,20.0441,20.0735,197600.0
2011-08-01 09:30:00,20.8,20.88,20.32,20.37,53100.0,20.3673,20.4456,19.8973,19.9462,53100.0
2011-08-01 10:00:00,20.36,20.43,20.06,20.35,84300.0,19.9364,20.005,19.6427,19.9266,84300.0
2011-08-01 10:30:00,20.35,20.36,20.19,20.27,69700.0,19.9266,19.9364,19.77,19.8483,69700.0
2011-08-01 11:00:00,20.27,20.27,20.15,20.2,58700.0,19.8483,19.8483,19.7308,19.7798,58700.0
2011-08-01 11:30:00,20.19,20.21,20.03,20.06,98800.0,19.77,19.7896,19.6133,19.6427,98800.0
2011-08-01 12:00:00,20.06,20.13,20.02,20.11,81400.0,19.6427,19.7112,19.6035,19.6916,81400.0
2011-08-01 12:30:00,20.11,20.18,20.09,20.14,56900.0,19.6916,19.7602,19.6721,19.721,56900.0
2011-08-01 13:00:00,20.15,20.17,20.08,20.13,67800.0,19.7308,19.7504,19.6623,19.7112,67800.0
2011-08-01 13:30:00,20.13,20.16,20.09,20.14,76600.0,19.7112,19.7406,19.6721,19.721,76600.0
2011-08-01 14:00:00,20.14,20.14,20.0,20.08,113200.0,19.721,19.721,19.5839,19.6623,113200.0
2011-08-01 14:30:00,20.07,20.2,20.07,20.2,72100.0,19.6525,19.7798,19.6525,19.7798,72100.0
2011-08-01 15:00:00,20.2,20.31,20.2,20.3,131900.0,19.7798,19.8875,19.7798,19.8777,131900.0
2011-08-01 15:30:00,20.31,20.36,20.25,20.33,207600.0,19.8875,19.9364,19.8287,19.9071,207600.0
2011-08-02 09:30:00,20.1,20.4,20.04,20.29,56800.0,19.6818,19.9756,19.6231,19.8679,56800.0
2011-08-02 10:00:00,20.29,20.34,19.96,20.08,143100.0,19.8679,19.9169,19.5448,19.6623,143100.0
2011-08-02 10:30:00,20.08,20.28,20.03,20.11,123700.0,19.6623,19.8581,19.6133,19.6916,123700.0
2011-08-02 11:00:00,20.11,20.15,20.02,20.08,49500.0,19.6916,19.7308,19.6035,19.6623,49500.0
2011-08-02 11:30:00,20.07,20.08,20.0,20.06,47700.0,19.6525,19.6623,19.5839,19.6427,47700.0
2011-08-02 12:00:00,20.06,20.06,19.99,20.0,38400.0,19.6427,19.6427,19.5741,19.5839,38400.0
2011-08-02 12:30:00,20.0,20.02,19.81,19.83,241900.0,19.5839,19.6035,19.3979,19.4175,241900.0
2011-08-02 13:00:00,19.83,19.99,19.83,19.93,37900.0,19.4175,19.5741,19.4175,19.5154,37900.0
2011-08-02 13:30:00,19.92,19.97,19.8,19.96,130200.0,19.5056,19.5545,19.3881,19.5448,130200.0
2011-08-02 14:00:00,19.96,19.99,19.92,19.94,112100.0,19.5448,19.5741,19.5056,19.5252,112100.0
2011-08-02 14:30:00,19.93,19.94,19.75,19.85,87800.0,19.5154,19.5252,19.3391,19.437,87800.0
2011-08-02 15:00:00,19.84,19.86,19.69,19.74,95700.0,19.4273,19.4468,19.2804,19.3293,95700.0
2011-08-02 15:30:00,19.75,19.79,19.59,19.67,325500.0,19.3391,19.3783,19.1825,19.2608,325500.0
2011-08-03 09:30:00,19.64,19.76,19.56,19.72,138800.0,19.2314,19.3489,19.1531,19.3097,138800.0
2011-08-03 10:00:00,19.71,19.72,19.42,19.45,131500.0,19.3,19.3097,19.016,19.0454,131500.0
2011-08-03 10:30:00,19.45,19.46,19.27,19.44,82500.0,19.0454,19.0552,18.8691,19.0356,82500.0
2011-08-03 11:00:00,19.44,19.56,19.41,19.46,117700.0,19.0356,19.1531,19.0062,19.0552,117700.0
2011-08-03 11:30:00,19.47,19.57,19.39,19.41,61300.0,19.0649,19.1629,18.9866,19.0062,61300.0
2011-08-03 12:00:00,19.41,19.47,19.37,19.43,94900.0,19.0062,19.0649,18.967,19.0258,94900.0
2011-08-03 12:30:00,19.43,19.45,19.36,19.38,57200.0,19.0258,19.0454,18.9572,18.9768,57200.0
2011-08-03 13:00:00,19.38,19.42,19.29,19.42,88900.0,18.9768,19.016,18.8887,19.016,88900.0
2011-08-03 13:30:00,19.43,19.73,19.41,19.53,128300.0,19.0258,19.3195,19.0062,19.1237,128300.0
2011-08-03 14:00:00,19.54,19.6,19.46,19.5,121000.0,19.1335,19.1922,19.0552,19.0943,121000.0
2011-08-03 14:30:00,19.51,19.56,19.46,19.49,113900.0,19.1041,19.1531,19.0552,19.0845,113900.0
2011-08-03 15:00:00,19.47,19.59,19.43,19.5,100000.0,19.0649,19.1825,19.0258,19.0943,100000.0
2011-08-03 15:30:00,19.5,19.51,19.34,19.44,389300.0,19.0943,19.1041,18.9377,19.0356,389300.0
2011-08-04 09:30:00,18.94,19.0,18.21,18.46,265500.0,18.546,18.6047,17.8312,18.076,265500.0
2011-08-04 10:00:00,18.45,18.62,18.26,18.35,269200.0,18.0662,18.2326,17.8801,17.9683,269200.0
2011-08-04 10:30:00,18.36,18.56,18.35,18.43,147400.0,17.978,18.1739,17.9683,18.0466,147400.0
2011-08-04 11:00:00,18.45,18.5,18.35,18.36,149800.0,18.0662,18.1151,17.9683,17.978,149800.0
2011-08-04 11:30:00,18.36,18.49,18.13,18.32,299600.0,17.978,18.1053,17.7528,17.9389,299600.0
2011-08-04 12:00:00,18.31,18.51,18.3,18.36,86100.0,17.9291,18.1249,17.9193,17.978,86100.0
2011-08-04 12:30:00,18.36,18.48,18.35,18.39,172600.0,17.978,18.0955,17.9683,18.0074,172600.0
2011-08-04 13:00:00,18.38,18.43,18.29,18.33,149800.0,17.9976,18.0466,17.9095,17.9487,149800.0
2011-08-04 13:30:00,18.33,18.43,18.17,18.41,159300.0,17.9487,18.0466,17.792,18.027,159300.0
2011-08-04 14:00:00,18.4,18.44,18.15,18.15,180200.0,18.0172,18.0564,17.7724,17.7724,180200.0
2011-08-04 14:30:00,18.15,18.39,18.14,18.31,217000.0,17.7724,18.0074,17.7626,17.9291,217000.0
2011-08-04 15:00:00,18.31,18.44,18.31,18.35,321300.0,17.9291,18.0564,17.9291,17.9683,321300.0
2011-08-04 15:30:00,18.34,18.38,18.24,18.31,673800.0,17.9585,17.9976,17.8605,17.9291,673800.0
2011-08-05 09:30:00,18.24,18.24,17.42,17.44,585100.0,17.8605,17.8605,17.0576,17.0772,585100.0
2011-08-05 10:00:00,17.44,17.66,17.39,17.43,437000.0,17.0772,17.2926,17.0282,17.0674,437000.0
2011-08-05 10:30:00,17.41,17.56,17.38,17.52,351800.0,17.0478,17.1947,17.0184,17.1555,351800.0
2011-08-05 11:00:00,17.52,17.53,17.36,17.37,315900.0,17.1555,17.1653,16.9988,17.0086,315900.0
2011-08-05 11:30:00,17.37,17.38,16.67,16.69,425100.0,17.0086,17.0184,16.3232,16.3428,425100.0
2011-08-05 12:00:00,16.68,16.81,16.47,16.75,366700.0,16.333,16.4603,16.1274,16.4015,366700.0
2011-08-05 12:30:00,16.76,16.97,16.75,16.85,180400.0,16.4113,16.617,16.4015,16.4995,180400.0
2011-08-05 13:00:00,16.85,16.99,16.85,16.9,379600.0,16.4995,16.6365,16.4995,16.5484,379600.0
2011-08-05 13:30:00,16.91,17.0,16.85,17.0,853900.0,16.5582,16.6463,16.4995,16.6463,853900.0
2011-08-05 14:00:00,16.99,17.07,16.95,17.06,512400.0,16.6365,16.7149,16.5974,16.7051,512400.0
2011-08-05 14:30:00,17.07,17.07,17.0,17.01,276800.0,16.7149,16.7149,16.6463,16.6561,276800.0
2011-08-05 15:00:00,17.01,17.01,16.82,16.86,389300.0,16.6561,16.6561,16.4701,16.5092,389300.0
2011-08-05 15:30:00,16.86,16.94,16.85,16.91,427100.0,16.5092,16.5876,16.4995,16.5582,427100.0
2011-08-08 09:30:00,16.19,16.19,15.77,15.9,352700.0,15.8532,15.8532,15.4419,15.5692,352700.0
2011-08-08 10:00:00,15.9,15.92,15.48,15.5,215500.0,15.5692,15.5888,15.158,15.1775,215500.0
2011-08-08 10:30:00,15.49,15.72,15.38,15.59,212900.0,15.1677,15.393,15.06,15.2657,212900.0
2011-08-08 11:00:00,15.58,15.91,15.55,15.79,312400.0,15.2559,15.579,15.2265,15.4615,312400.0
2011-08-08 11:30:00,15.78,15.79,15.59,15.59,118900.0,15.4517,15.4615,15.2657,15.2657,118900.0
2011-08-08 12:00:00,15.59,15.67,15.5,15.65,389500.0,15.2657,15.344,15.1775,15.3244,389500.0
2011-08-08 12:30:00,15.66,15.77,15.65,15.74,187500.0,15.3342,15.4419,15.3244,15.4125,187500.0
2011-08-08 13:00:00,15.74,15.85,15.73,15.77,145000.0,15.4125,15.5203,15.4028,15.4419,145000.0
2011-08-08 13:30:00,15.76,15.76,15.52,15.62,255300.0,15.4321,15.4321,15.1971,15.295,255300.0
2011-08-08 14:00:00,15.62,15.62,15.21,15.25,235300.0,15.295,15.295,14.8936,14.9327,235300.0
2011-08-08 14:30:00,15.25,15.36,15.23,15.34,254100.0,14.9327,15.0405,14.9132,15.0209,254100.0
2011-08-08 15:00:00,15.35,15.65,15.27,15.52,434000.0,15.0307,15.3244,14.9523,15.1971,434000.0
2011-08-08 15:30:00,15.51,15.55,15.19,15.25,774400.0,15.1873,15.2265,14.874,14.9327,774400.0
2011-08-09 09:30:00,15.53,15.59,15.21,15.36,326400.0,15.2069,15.2657,14.8936,15.0405,326400.0
2011-08-09 10:00:00,15.37,15.67,15.35,15.58,342300.0,15.0502,15.344,15.0307,15.2559,342300.0
2011-08-09 10:30:00,15.58,15.92,15.57,15.9,360700.0,15.2559,15.5888,15.2461,15.5692,360700.0
2011-08-09 11:00:00,15.89,16.05,15.82,16.05,321300.0,15.5594,15.7161,15.4909,15.7161,321300.0
2011-08-09 11:30:00,16.05,16.06,15.99,16.0,209900.0,15.7161,15.7259,15.6573,15.6671,209900.0
2011-08-09 12:00:00,16.0,16.05,15.95,16.0,292400.0,15.6671,15.7161,15.6182,15.6671,292400.0
2011-08-09 12:30:00,15.99,16.02,15.98,16.01,302300.0,15.6573,15.6867,15.6476,15.6769,302300.0
2011-08-09 13:00:00,16.01,16.09,15.98,16.07,236200.0,15.6769,15.7553,15.6476,15.7357,236200.0
2011-08-09 13:30:00,16.07,16.11,16.05,16.08,384300.0,15.7357,15.7749,15.7161,15.7455,384300.0
2011-08-09 14:00:00,16.08,16.11,15.62,15.72,431000.0,15.7455,15.7749,15.295,15.393,431000.0
2011-08-09 14:30:00,15.71,15.79,15.51,15.6,470300.0,15.3832,15.4615,15.1873,15.2755,470300.0
2011-08-09 15:00:00,15.6,15.94,15.55,15.9,511400.0,15.2755,15.6084,15.2265,15.5692,511400.0
2011-08-09 15:30:00,15.9,16.12,15.9,16.11,951800.0,15.5692,15.7846,15.5692,15.7749,951800.0
2011-08-10 09:30:00,15.72,15.72,14.91,15.26,451600.0,15.393,15.393,14.5998,14.9425,451600.0
2011-08-10 10:00:00,15.26,15.36,15.02,15.18,363100.0,14.9425,15.0405,14.7075,14.8642,363100.0
2011-08-10 10:30:00,15.19,15.35,15.09,15.19,328300.0,14.874,15.0307,14.7761,14.874,328300.0
2011-08-10 11:00:00,15.19,15.22,15.04,15.06,264200.0,14.874,14.9034,14.7271,14.7467,264200.0
2011-08-10 11:30:00,15.07,15.17,14.98,15.11,349600.0,14.7565,14.8544,14.6684,14.7957,349600.0
2011-08-10 12:00:00,15.1,15.18,14.99,15.0,208700.0,14.7859,14.8642,14.6782,14.6879,208700.0
2011-08-10 12:30:00,15.01,15.21,14.99,15.19,184800.0,14.6977,14.8936,14.6782,14.874,184800.0
2011-08-10 13:00:00,15.19,15.22,15.01,15.06,132100.0,14.874,14.9034,14.6977,14.7467,132100.0
2011-08-10 13:30:00,15.05,15.13,15.0,15.11,374900.0,14.7369,14.8152,14.6879,14.7957,374900.0
2011-08-10 14:00:00,15.11,15.25,15.08,15.18,745400.0,14.7957,14.9327,14.7663,14.8642,745400.0
2011-08-10 14:30:00,15.17,15.22,14.99,15.0,681900.0,14.8544,14.9034,14.6782,14.6879,681900.0
2011-08-10 15:00:00,15.0,15.07,14.7,14.71,727800.0,14.6879,14.7565,14.3942,14.404,727800.0
2011-08-10 15:30:00,14.72,14.75,14.4,14.42,830000.0,14.4138,14.4431,14.1004,14.12,830000.0
2011-08-11 09:30:00,14.58,14.77,14.32,14.44,257600.0,14.2767,14.4627,14.0221,14.1396,257600.0
2011-08-11 10:00:00,14.44,14.49,14.33,14.4,320900.0,14.1396,14.1886,14.0319,14.1004,320900.0
2011-08-11 10:30:00,14.4,14.48,14.27,14.44,371200.0,14.1004,14.1788,13.9731,14.1396,371200.0
2011-08-11 11:00:00,14.44,14.45,14.3,14.38,204300.0,14.1396,14.1494,14.0025,14.0808,204300.0
2011-08-11 11:30:00,14.38,14.42,14.35,14.41,153900.0,14.0808,14.12,14.0515,14.1102,153900.0
2011-08-11 12:00:00,14.42,14.47,14.38,14.38,219000.0,14.12,14.169,14.0808,14.0808,219000.0
2011-08-11 12:30:00,14.39,14.47,14.38,14.47,268500.0,14.0906,14.169,14.0808,14.169,268500.0
2011-08-11 13:00:00,14.47,14.49,14.31,14.42,420200.0,14.169,14.1886,14.0123,14.12,420200.0
2011-08-11 13:30:00,14.42,14.46,14.36,14.42,234300.0,14.12,14.1592,14.0613,14.12,234300.0
2011-08-11 14:00:00,14.42,14.48,14.41,14.47,389000.0,14.12,14.1788,14.1102,14.169,389000.0
2011-08-11 14:30:00,14.47,14.48,14.32,14.39,388400.0,14.169,14.1788,14.0221,14.0906,388400.0
2011-08-11 15:00:00,14.39,14.42,14.3,14.34,768100.0,14.0906,14.12,14.0025,14.0417,768100.0
2011-08-11 15:30:00,14.35,14.58,14.34,14.41,951500.0,14.0515,14.2767,14.0417,14.1102,951500.0
2011-08-12 09:30:00,14.65,14.66,14.34,14.51,525200.0,14.3452,14.355,14.0417,14.2081,525200.0
2011-08-12 10:00:00,14.51,14.83,14.45,14.75,595900.0,14.2081,14.5215,14.1494,14.4431,595900.0
2011-08-12 10:30:00,14.75,14.81,14.5,14.56,453800.0,14.4431,14.5019,14.1983,14.2571,453800.0
2011-08-12 11:00:00,14.56,14.72,14.54,14.7,364600.0,14.2571,14.4138,14.2375,14.3942,364600.0
2011-08-12 11:30:00,14.7,14.97,14.69,14.88,294500.0,14.3942,14.6586,14.3844,14.5704,294500.0
2011-08-12 12:00:00,14.88,15.0,14.78,14.94,273800.0,14.5704,14.6879,14.4725,14.6292,273800.0
2011-08-12 12:30:00,14.94,14.99,14.9,14.99,161200.0,14.6292,14.6782,14.59,14.6782,161200.0
2011-08-12 13:00:00,14.99,15.13,14.99,15.02,265200.0,14.6782,14.8152,14.6782,14.7075,265200.0
2011-08-12 13:30:00,15.02,15.03,14.96,15.02,175900.0,14.7075,14.7173,14.6488,14.7075,175900.0
2011-08-12 14:00:00,15.02,15.07,14.87,14.97,199600.0,14.7075,14.7565,14.5606,14.6586,199600.0
2011-08-12 14:30:00,14.96,15.01,14.91,14.99,212700.0,14.6488,14.6977,14.5998,14.6782,212700.0
2011-08-12 15:00:00,14.99,15.11,14.98,15.11,365300.0,14.6782,14.7957,14.6684,14.7957,365300.0
2011-08-12 15:30:00,15.11,15.31,15.09,15.26,798000.0,14.7957,14.9915,14.7761,14.9425,798000.0
2011-08-15 09:30:00,15.46,15.69,15.39,15.69,347500.0,15.1384,15.3636,15.0698,15.3636,347500.0
2011-08-15 10:00:00,15.69,15.86,15.63,15.86,269500.0,15.3636,15.5301,15.3048,15.5301,269500.0
2011-08-15 10:30:00,15.86,15.94,15.84,15.88,308400.0,15.5301,15.6084,15.5105,15.5496,308400.0
2011-08-15 11:00:00,15.87,15.99,15.84,15.89,384100.0,15.5398,15.6573,15.5105,15.5594,384100.0
2011-08-15 11:30:00,15.89,15.91,15.81,15.89,137600.0,15.5594,15.579,15.4811,15.5594,137600.0
2011-08-15 12:00:00,15.89,15.92,15.75,15.76,204500.0,15.5594,15.5888,15.4223,15.4321,204500.0
2011-08-15 12:30:00,15.76,15.79,15.74,15.76,202700.0,15.4321,15.4615,15.4125,15.4321,202700.0
2011-08-15 13:00:00,15.76,15.79,15.74,15.78,160500.0,15.4321,15.4615,15.4125,15.4517,160500.0
2011-08-15 13:30:00,15.78,15.82,15.75,15.82,194200.0,15.4517,15.4909,15.4223,15.4909,194200.0
2011-08-15 14:00:00,15.82,15.92,15.81,15.89,182300.0,15.4909,15.5888,15.4811,15.5594,182300.0
2011-08-15 14:30:00,15.89,15.95,15.88,15.92,179500.0,15.5594,15.6182,15.5496,15.5888,179500.0
2011-08-15 15:00:00,15.93,15.93,15.84,15.85,175800.0,15.5986,15.5986,15.5105,15.5203,175800.0
2011-08-15 15:30:00,15.86,15.97,15.82,15.97,532400.0,15.5301,15.6378,15.4909,15.6378,532400.0
2011-08-16 09:30:00,15.82,15.93,15.67,15.91,136600.0,15.4909,15.5986,15.344,15.579,136600.0
2011-08-16 10:00:00,15.88,16.14,15.85,16.11,205400.0,15.5496,15.8042,15.5203,15.7749,205400.0
2011-08-16 10:30:00,16.11,16.12,15.83,15.92,156200.0,15.7749,15.7846,15.5007,15.5888,156200.0
2011-08-16 11:00:00,15.92,15.92,15.72,15.78,150300.0,15.5888,15.5888,15.393,15.4517,150300.0
2011-08-16 11:30:00,15.79,15.9,15.75,15.87,79500.0,15.4615,15.5692,15.4223,15.5398,79500.0
2011-08-16 12:00:00,15.86,15.88,15.68,15.74,154100.0,15.5301,15.5496,15.3538,15.4125,154100.0
2011-08-16 12:30:00,15.74,15.77,15.67,15.72,146500.0,15.4125,15.4419,15.344,15.393,146500.0
2011-08-16 13:00:00,15.72,15.72,15.54,15.56,227100.0,15.393,15.393,15.2167,15.2363,227100.0
2011-08-16 13:30:00,15.55,15.66,15.54,15.62,168000.0,15.2265,15.3342,15.2167,15.295,168000.0
2011-08-16 14:00:00,15.62,15.71,15.58,15.64,140900.0,15.295,15.3832,15.2559,15.3146,140900.0
2011-08-16 14:30:00,15.65,15.65,15.52,15.59,215900.0,15.3244,15.3244,15.1971,15.2657,215900.0
2011-08-16 15:00:00,15.59,15.73,15.58,15.72,144700.0,15.2657,15.4028,15.2559,15.393,144700.0
2011-08-16 15:30:00,15.72,15.77,15.61,15.63,325900.0,15.393,15.4419,15.2853,15.3048,325900.0
2011-08-17 09:30:00,15.77,15.89,15.74,15.79,55100.0,15.4419,15.5594,15.4125,15.4615,55100.0
2011-08-17 10:00:00,15.79,15.85,15.74,15.81,103800.0,15.4615,15.5203,15.4125,15.4811,103800.0
2011-08-17 10:30:00,15.8,15.82,15.75,15.79,120400.0,15.4713,15.4909,15.4223,15.4615,120400.0
2011-08-17 11:00:00,15.79,15.81,15.73,15.74,95900.0,15.4615,15.4811,15.4028,15.4125,95900.0
2011-08-17 11:30:00,15.74,15.75,15.66,15.69,92100.0,15.4125,15.4223,15.3342,15.3636,92100.0
2011-08-17 12:00:00,15.69,15.71,15.52,15.6,135800.0,15.3636,15.3832,15.1971,15.2755,135800.0
2011-08-17 12:30:00,15.6,15.63,15.53,15.55,53900.0,15.2755,15.3048,15.2069,15.2265,53900.0
2011-08-17 13:00:00,15.56,15.58,15.5,15.5,121600.0,15.2363,15.2559,15.1775,15.1775,121600.0
2011-08-17 13:30:00,15.51,15.59,15.44,15.57,116400.0,15.1873,15.2657,15.1188,15.2461,116400.0
2011-08-17 14:00:00,15.57,15.69,15.57,15.65,106500.0,15.2461,15.3636,15.2461,15.3244,106500.0
2011-08-17 14:30:00,15.65,15.76,15.64,15.76,141200.0,15.3244,15.4321,15.3146,15.4321,141200.0
2011-08-17 15:00:00,15.75,15.81,15.71,15.77,169200.0,15.4223,15.4811,15.3832,15.4419,169200.0
2011-08-17 15:30:00,15.77,15.81,15.75,15.81,372300.0,15.4419,15.4811,15.4223,15.4811,372300.0
2011-08-18 09:30:00,15.28,15.32,14.94,15.06,115700.0,14.9621,15.0013,14.6292,14.7467,115700.0
2011-08-18 10:00:00,15.06,15.06,14.69,15.0,295400.0,14.7467,14.7467,14.3844,14.6879,295400.0
2011-08-18 10:30:00,15.0,15.04,14.92,15.02,133800.0,14.6879,14.7271,14.6096,14.7075,133800.0
2011-08-18 11:00:00,15.02,15.02,14.94,14.99,157100.0,14.7075,14.7075,14.6292,14.6782,157100.0
2011-08-18 11:30:00,14.99,15.1,14.95,15.08,146600.0,14.6782,14.7859,14.639,14.7663,146600.0
2011-08-18 12:00:00,15.08,15.08,14.98,14.99,117600.0,14.7663,14.7663,14.6684,14.6782,117600.0
2011-08-18 12:30:00,14.99,15.02,14.92,14.93,72400.0,14.6782,14.7075,14.6096,14.6194,72400.0
2011-08-18 13:00:00,14.93,14.93,14.85,14.9,107200.0,14.6194,14.6194,14.5411,14.59,107200.0
2011-08-18 13:30:00,14.9,14.92,14.81,14.84,167600.0,14.59,14.6096,14.5019,14.5313,167600.0
2011-08-18 14:00:00,14.86,14.91,14.79,14.8,260900.0,14.5509,14.5998,14.4823,14.4921,260900.0
2011-08-18 14:30:00,14.81,14.81,14.64,14.64,120000.0,14.5019,14.5019,14.3354,14.3354,120000.0
2011-08-18 15:00:00,14.65,14.67,14.56,14.65,192900.0,14.3452,14.3648,14.2571,14.3452,192900.0
2011-08-18 15:30:00,14.65,14.76,14.57,14.72,505800.0,14.3452,14.4529,14.2669,14.4138,505800.0
2011-08-19 09:30:00,14.5,14.97,14.5,14.96,139700.0,14.1983,14.6586,14.1983,14.6488,139700.0
2011-08-19 10:00:00,14.96,15.16,14.92,15.15,164900.0,14.6488,14.8446,14.6096,14.8348,164900.0
2011-08-19 10:30:00,15.15,15.16,14.91,14.91,168900.0,14.8348,14.8446,14.5998,14.5998,168900.0
2011-08-19 11:00:00,14.9,14.91,14.75,14.82,165700.0,14.59,14.5998,14.4431,14.5117,165700.0
2011-08-19 11:30:00,14.81,15.01,14.77,15.0,101000.0,14.5019,14.6977,14.4627,14.6879,101000.0
2011-08-19 12:00:00,15.0,15.07,14.98,15.01,128600.0,14.6879,14.7565,14.6684,14.6977,128600.0
2011-08-19 12:30:00,15.01,15.05,14.99,15.01,78100.0,14.6977,14.7369,14.6782,14.6977,78100.0
2011-08-19 13:00:00,15.0,15.11,14.99,15.01,108700.0,14.6879,14.7957,14.6782,14.6977,108700.0
2011-08-19 13:30:00,15.01,15.04,14.95,14.95,155900.0,14.6977,14.7271,14.639,14.639,155900.0
2011-08-19 14:00:00,14.95,14.98,14.7,14.71,104800.0,14.639,14.6684,14.3942,14.404,104800.0
2011-08-19 14:30:00,14.71,14.76,14.64,14.67,65900.0,14.404,14.4529,14.3354,14.3648,65900.0
2011-08-19 15:00:00,14.66,14.73,14.6,14.67,99000.0,14.355,14.4236,14.2963,14.3648,99000.0
2011-08-19 15:30:00,14.68,14.68,14.6,14.62,224500.0,14.3746,14.3746,14.2963,14.3158,224500.0
2011-08-22 09:30:00,15.02,15.07,14.81,14.9,49200.0,14.7075,14.7565,14.5019,14.59,49200.0
2011-08-22 10:00:00,14.9,14.95,14.71,14.81,182000.0,14.59,14.639,14.404,14.5019,182000.0
2011-08-22 10:30:00,14.8,14.94,14.79,14.8,75000.0,14.4921,14.6292,14.4823,14.4921,75000.0
2011-08-22 11:00:00,14.77,14.92,14.77,14.81,99100.0,14.4627,14.6096,14.4627,14.5019,99100.0
2011-08-22 11:30:00,14.81,14.89,14.76,14.79,114800.0,14.5019,14.5802,14.4529,14.4823,114800.0
2011-08-22 12:00:00,14.79,14.86,14.76,14.77,39600.0,14.4823,14.5509,14.4529,14.4627,39600.0
2011-08-22 12:30:00,14.76,14.89,14.72,14.87,65100.0,14.4529,14.5802,14.4138,14.5606,65100.0
2011-08-22 13:00:00,14.86,14.91,14.8,14.8,53800.0,14.5509,14.5998,14.4921,14.4921,53800.0
2011-08-22 13:30:00,14.81,14.83,14.73,14.79,49000.0,14.5019,14.5215,14.4236,14.4823,49000.0
2011-08-22 14:00:00,14.78,14.83,14.75,14.79,77800.0,14.4725,14.5215,14.4431,14.4823,77800.0
2011-08-22 14:30:00,14.78,14.83,14.71,14.72,58100.0,14.4725,14.5215,14.404,14.4138,58100.0
2011-08-22 15:00:00,14.72,14.81,14.7,14.75,82600.0,14.4138,14.5019,14.3942,14.4431,82600.0
2011-08-22 15:30:00,14.75,14.8,14.64,14.71,215500.0,14.4431,14.4921,14.3354,14.404,215500.0
2011-08-23 09:30:00,14.75,14.83,14.59,14.69,54000.0,14.4431,14.5215,14.2865,14.3844,54000.0
2011-08-23 10:00:00,14.68,14.86,14.67,14.75,71500.0,14.3746,14.5509,14.3648,14.4431,71500.0
2011-08-23 10:30:00,14.74,14.82,14.7,14.7,49900.0,14.4334,14.5117,14.3942,14.3942,49900.0
2011-08-23 11:00:00,14.7,14.74,14.67,14.74,51400.0,14.3942,14.4334,14.3648,14.4334,51400.0
2011-08-23 11:30:00,14.74,14.85,14.71,14.84,36200.0,14.4334,14.5411,14.404,14.5313,36200.0
2011-08-23 12:00:00,14.86,14.88,14.84,14.87,37900.0,14.5509,14.5704,14.5313,14.5606,37900.0
2011-08-23 12:30:00,14.88,14.95,14.88,14.92,37900.0,14.5704,14.639,14.5704,14.6096,37900.0
2011-08-23 13:00:00,14.94,14.96,14.81,14.83,65000.0,14.6292,14.6488,14.5019,14.5215,65000.0
2011-08-23 13:30:00,14.84,14.86,14.73,14.8,73700.0,14.5313,14.5509,14.4236,14.4921,73700.0
2011-08-23 14:00:00,14.81,14.85,14.69,14.77,112000.0,14.5019,14.5411,14.3844,14.4627,112000.0
2011-08-23 14:30:00,14.78,14.85,14.74,14.84,174100.0,14.4725,14.5411,14.4334,14.5313,174100.0
2011-08-23 15:00:00,14.85,15.08,14.85,15.02,127100.0,14.5411,14.7663,14.5411,14.7075,127100.0
2011-08-23 15:30:00,15.02,15.06,14.96,15.04,159200.0,14.7075,14.7467,14.6488,14.7271,159200.0
2011-08-24 09:30:00,15.0,15.13,14.92,15.13,57200.0,14.6879,14.8152,14.6096,14.8152,57200.0
2011-08-24 10:00:00,15.13,15.23,15.04,15.19,111900.0,14.8152,14.9132,14.7271,14.874,111900.0
2011-08-24 10:30:00,15.18,15.2,15.08,15.08,35900.0,14.8642,14.8838,14.7663,14.7663,35900.0
2011-08-24 11:00:00,15.09,15.22,15.04,15.17,44500.0,14.7761,14.9034,14.7271,14.8544,44500.0
2011-08-24 11:30:00,15.16,15.18,15.04,15.06,47300.0,14.8446,14.8642,14.7271,14.7467,47300.0
2011-08-24 12:00:00,15.04,15.09,14.93,15.04,63300.0,14.7271,14.7761,14.6194,14.7271,63300.0
2011-08-24 12:30:00,15.05,15.14,15.02,15.14,24000.0,14.7369,14.825,14.7075,14.825,24000.0
2011-08-24 13:00:00,15.13,15.2,15.09,15.16,28600.0,14.8152,14.8838,14.7761,14.8446,28600.0
2011-08-24 13:30:00,15.15,15.19,15.09,15.19,32900.0,14.8348,14.874,14.7761,14.874,32900.0
2011-08-24 14:00:00,15.18,15.2,15.13,15.14,47900.0,14.8642,14.8838,14.8152,14.825,47900.0
2011-08-24 14:30:00,15.15,15.26,15.13,15.25,69500.0,14.8348,14.9425,14.8152,14.9327,69500.0
2011-08-24 15:00:00,15.26,15.4,15.24,15.34,108700.0,14.9425,15.0796,14.9229,15.0209,108700.0
2011-08-24 15:30:00,15.34,15.47,15.34,15.44,214600.0,15.0209,15.1482,15.0209,15.1188,214600.0
2011-08-25 09:30:00,15.57,15.77,15.36,15.4,105600.0,15.2461,15.4419,15.0405,15.0796,105600.0
2011-08-25 10:00:00,15.4,15.45,15.22,15.31,85600.0,15.0796,15.1286,14.9034,14.9915,85600.0
2011-08-25 10:30:00,15.3,15.35,15.09,15.2,74600.0,14.9817,15.0307,14.7761,14.8838,74600.0
2011-08-25 11:00:00,15.2,15.28,15.15,15.23,54800.0,14.8838,14.9621,14.8348,14.9132,54800.0
2011-08-25 11:30:00,15.24,15.25,15.07,15.11,35700.0,14.9229,14.9327,14.7565,14.7957,35700.0
2011-08-25 12:00:00,15.11,15.13,14.98,15.01,52200.0,14.7957,14.8152,14.6684,14.6977,52200.0
2011-08-25 12:30:00,15.01,15.02,14.88,14.94,31700.0,14.6977,14.7075,14.5704,14.6292,31700.0
2011-08-25 13:00:00,14.95,15.05,14.92,15.03,36900.0,14.639,14.7369,14.6096,14.7173,36900.0
2011-08-25 13:30:00,15.04,15.06,14.98,15.03,31800.0,14.7271,14.7467,14.6684,14.7173,31800.0
2011-08-25 14:00:00,15.04,15.13,15.04,15.08,65800.0,14.7271,14.8152,14.7271,14.7663,65800.0
2011-08-25 14:30:00,15.08,15.12,14.99,14.99,42000.0,14.7663,14.8054,14.6782,14.6782,42000.0
2011-08-25 15:00:00,14.98,15.14,14.95,15.05,93200.0,14.6684,14.825,14.639,14.7369,93200.0
2011-08-25 15:30:00,15.04,15.06,14.95,15.02,212900.0,14.7271,14.7467,14.639,14.7075,212900.0
2011-08-26 09:30:00,14.9,14.93,14.56,14.83,78600.0,14.59,14.6194,14.2571,14.5215,78600.0
2011-08-26 10:00:00,14.83,15.1,14.53,14.96,75700.0,14.5215,14.7859,14.2277,14.6488,75700.0
2011-08-26 10:30:00,14.97,15.16,14.87,15.01,54400.0,14.6586,14.8446,14.5606,14.6977,54400.0
2011-08-26 11:00:00,15.0,15.22,14.96,15.16,60900.0,14.6879,14.9034,14.6488,14.8446,60900.0
2011-08-26 11:30:00,15.17,15.32,15.15,15.32,34100.0,14.8544,15.0013,14.8348,15.0013,34100.0
2011-08-26 12:00:00,15.31,15.46,15.31,15.44,37100.0,14.9915,15.1384,14.9915,15.1188,37100.0
2011-08-26 12:30:00,15.44,15.49,15.39,15.47,54400.0,15.1188,15.1677,15.0698,15.1482,54400.0
2011-08-26 13:00:00,15.46,15.59,15.43,15.59,56700.0,15.1384,15.2657,15.109,15.2657,56700.0
2011-08-26 13:30:00,15.58,15.64,15.56,15.59,64200.0,15.2559,15.3146,15.2363,15.2657,64200.0
2011-08-26 14:00:00,15.59,15.62,15.46,15.48,81700.0,15.2657,15.295,15.1384,15.158,81700.0
2011-08-26 14:30:00,15.48,15.51,15.44,15.49,52500.0,15.158,15.1873,15.1188,15.1677,52500.0
2011-08-26 15:00:00,15.49,15.49,15.39,15.43,53000.0,15.1677,15.1677,15.0698,15.109,53000.0
2011-08-26 15:30:00,15.43,15.53,15.42,15.53,93700.0,15.109,15.2069,15.0992,15.2069,93700.0
2011-08-29 09:30:00,15.86,16.15,15.83,16.01,86300.0,15.5301,15.814,15.5007,15.6769,86300.0
2011-08-29 10:00:00,16.01,16.16,15.98,16.06,61600.0,15.6769,15.8238,15.6476,15.7259,61600.0
2011-08-29 10:30:00,16.05,16.09,15.96,16.06,67100.0,15.7161,15.7553,15.628,15.7259,67100.0
2011-08-29 11:00:00,16.05,16.07,15.98,15.99,55800.0,15.7161,15.7357,15.6476,15.6573,55800.0
2011-08-29 11:30:00,16.0,16.07,15.98,16.03,56500.0,15.6671,15.7357,15.6476,15.6965,56500.0
2011-08-29 12:00:00,16.03,16.13,16.03,16.11,48500.0,15.6965,15.7944,15.6965,15.7749,48500.0
2011-08-29 12:30:00,16.11,16.21,16.11,16.19,34300.0,15.7749,15.8728,15.7749,15.8532,34300.0
2011-08-29 13:00:00,16.2,16.23,16.18,16.22,71100.0,15.863,15.8924,15.8434,15.8826,71100.0
2011-08-29 13:30:00,16.22,16.23,16.16,16.2,64500.0,15.8826,15.8924,15.8238,15.863,64500.0
2011-08-29 14:00:00,16.2,16.25,16.17,16.21,133000.0,15.863,15.9119,15.8336,15.8728,133000.0
2011-08-29 14:30:00,16.21,16.31,16.21,16.31,73800.0,15.8728,15.9707,15.8728,15.9707,73800.0
2011-08-29 15:00:00,16.3,16.33,16.3,16.32,99300.0,15.9609,15.9903,15.9609,15.9805,99300.0
2011-08-29 15:30:00,16.32,16.41,16.29,16.4,249900.0,15.9805,16.0686,15.9511,16.0588,249900.0
2011-08-30 09:30:00,16.38,16.39,16.18,16.3,143000.0,16.0392,16.049,15.8434,15.9609,143000.0
2011-08-30 10:00:00,16.26,16.39,16.17,16.36,75900.0,15.9217,16.049,15.8336,16.0196,75900.0
2011-08-30 10:30:00,16.37,16.47,16.31,16.4,65000.0,16.0294,16.1274,15.9707,16.0588,65000.0
2011-08-30 11:00:00,16.4,16.48,16.35,16.48,65300.0,16.0588,16.1372,16.0099,16.1372,65300.0
2011-08-30 11:30:00,16.47,16.66,16.46,16.63,73000.0,16.1274,16.3134,16.1176,16.284,73000.0
2011-08-30 12:00:00,16.64,16.65,16.51,16.52,48100.0,16.2938,16.3036,16.1665,16.1763,48100.0
2011-08-30 12:30:00,16.5,16.52,16.38,16.43,43000.0,16.1567,16.1763,16.0392,16.0882,43000.0
2011-08-30 13:00:00,16.43,16.47,16.4,16.42,110100.0,16.0882,16.1274,16.0588,16.0784,110100.0
2011-08-30 13:30:00,16.41,16.42,16.29,16.38,95400.0,16.0686,16.0784,15.9511,16.0392,95400.0
2011-08-30 14:00:00,16.39,16.51,16.35,16.5,189400.0,16.049,16.1665,16.0099,16.1567,189400.0
2011-08-30 14:30:00,16.5,16.55,16.46,16.55,90000.0,16.1567,16.2057,16.1176,16.2057,90000.0
2011-08-30 15:00:00,16.55,16.59,16.49,16.58,121000.0,16.2057,16.2449,16.1469,16.2351,121000.0
2011-08-30 15:30:00,16.58,16.67,16.49,16.55,560400.0,16.2351,16.3232,16.1469,16.2057,560400.0
2011-08-31 09:30:00,16.73,17.02,16.66,16.9,125100.0,16.382,16.6659,16.3134,16.5484,125100.0
2011-08-31 10:00:00,16.88,17.07,16.87,16.93,333300.0,16.5288,16.7149,16.519,16.5778,333300.0
2011-08-31 10:30:00,16.93,17.07,16.9,17.0,155600.0,16.5778,16.7149,16.5484,16.6463,155600.0
2011-08-31 11:00:00,16.99,17.05,16.87,16.88,96700.0,16.6365,16.6953,16.519,16.5288,96700.0
2011-08-31 11:30:00,16.89,16.97,16.83,16.83,73800.0,16.5386,16.617,16.4799,16.4799,73800.0
2011-08-31 12:00:00,16.82,16.98,16.81,16.96,60700.0,16.4701,16.6268,16.4603,16.6072,60700.0
2011-08-31 12:30:00,16.95,17.07,16.95,17.07,48700.0,16.5974,16.7149,16.5974,16.7149,48700.0
2011-08-31 13:00:00,17.07,17.09,16.95,16.98,64900.0,16.7149,16.7345,16.5974,16.6268,64900.0
2011-08-31 13:30:00,16.98,17.04,16.89,16.9,122300.0,16.6268,16.6855,16.5386,16.5484,122300.0
2011-08-31 14:00:00,16.9,16.96,16.83,16.96,122100.0,16.5484,16.6072,16.4799,16.6072,122100.0
2011-08-31 14:30:00,16.96,16.96,16.77,16.83,177200.0,16.6072,16.6072,16.4211,16.4799,177200.0
2011-08-31 15:00:00,16.82,16.95,16.76,16.86,284600.0,16.4701,16.5974,16.4113,16.5092,284600.0
2011-08-31 15:30:00,16.86,16.96,16.76,16.78,566100.0,16.5092,16.6072,16.4113,16.4309,566100.0
2011-09-01 09:30:00,16.74,16.87,16.6,16.66,97900.0,16.3917,16.519,16.2547,16.3134,97900.0
2011-09-01 10:00:00,16.65,17.09,16.64,17.02,176500.0,16.3036,16.7345,16.2938,16.6659,176500.0
2011-09-01 10:30:00,17.01,17.01,16.85,16.85,61100.0,16.6561,16.6561,16.4995,16.4995,61100.0
2011-09-01 11:00:00,16.85,16.89,16.71,16.88,92700.0,16.4995,16.5386,16.3624,16.5288,92700.0
2011-09-01 11:30:00,16.89,16.92,16.8,16.86,45200.0,16.5386,16.568,16.4505,16.5092,45200.0
2011-09-01 12:00:00,16.86,16.86,16.78,16.85,31500.0,16.5092,16.5092,16.4309,16.4995,31500.0
2011-09-01 12:30:00,16.86,16.87,16.7,16.75,63600.0,16.5092,16.519,16.3526,16.4015,63600.0
2011-09-01 13:00:00,16.74,16.75,16.67,16.74,36600.0,16.3917,16.4015,16.3232,16.3917,36600.0
2011-09-01 13:30:00,16.73,16.73,16.61,16.61,67400.0,16.382,16.382,16.2644,16.2644,67400.0
2011-09-01 14:00:00,16.61,16.64,16.5,16.56,55800.0,16.2644,16.2938,16.1567,16.2155,55800.0
2011-09-01 14:30:00,16.57,16.67,16.57,16.61,79400.0,16.2253,16.3232,16.2253,16.2644,79400.0
2011-09-01 15:00:00,16.61,16.61,16.52,16.54,69000.0,16.2644,16.2644,16.1763,16.1959,69000.0
2011-09-01 15:30:00,16.54,16.58,16.5,16.57,263800.0,16.1959,16.2351,16.1567,16.2253,263800.0
2011-09-02 09:30:00,16.08,16.08,15.8,15.93,88700.0,15.7455,15.7455,15.4713,15.5986,88700.0
2011-09-02 10:00:00,15.94,16.03,15.89,15.91,51600.0,15.6084,15.6965,15.5594,15.579,51600.0
2011-09-02 10:30:00,15.91,16.02,15.86,16.02,100900.0,15.579,15.6867,15.5301,15.6867,100900.0
2011-09-02 11:00:00,16.02,16.04,15.97,15.98,35800.0,15.6867,15.7063,15.6378,15.6476,35800.0
2011-09-02 11:30:00,15.99,16.03,15.9,15.91,21300.0,15.6573,15.6965,15.5692,15.579,21300.0
2011-09-02 12:00:00,15.91,15.93,15.88,15.89,33400.0,15.579,15.5986,15.5496,15.5594,33400.0
2011-09-02 12:30:00,15.89,15.89,15.84,15.85,38300.0,15.5594,15.5594,15.5105,15.5203,38300.0
2011-09-02 13:00:00,15.85,15.85,15.75,15.76,29500.0,15.5203,15.5203,15.4223,15.4321,29500.0
2011-09-02 13:30:00,15.75,15.82,15.69,15.81,91200.0,15.4223,15.4909,15.3636,15.4811,91200.0
2011-09-02 14:00:00,15.81,15.82,15.64,15.68,62500.0,15.4811,15.4909,15.3146,15.3538,62500.0
2011-09-02 14:30:00,15.67,15.67,15.58,15.61,67200.0,15.344,15.344,15.2559,15.2853,67200.0
2011-09-02 15:00:00,15.61,15.65,15.58,15.62,84400.0,15.2853,15.3244,15.2559,15.295,84400.0
2011-09-02 15:30:00,15.61,15.7,15.61,15.62,181900.0,15.2853,15.3734,15.2853,15.295,181900.0
2011-09-06 09:30:00,15.0,15.06,14.86,15.04,136000.0,14.6879,14.7467,14.5509,14.7271,136000.0
2011-09-06 10:00:00,15.04,15.11,14.86,14.88,99600.0,14.7271,14.7957,14.5509,14.5704,99600.0
2011-09-06 10:30:00,14.87,14.97,14.83,14.95,55400.0,14.5606,14.6586,14.5215,14.639,55400.0
2011-09-06 11:00:00,14.95,15.14,14.94,15.08,82700.0,14.639,14.825,14.6292,14.7663,82700.0
2011-09-06 11:30:00,15.09,15.15,15.03,15.12,33400.0,14.7761,14.8348,14.7173,14.8054,33400.0
2011-09-06 12:00:00,15.12,15.18,15.07,15.13,31800.0,14.8054,14.8642,14.7565,14.8152,31800.0
2011-09-06 12:30:00,15.12,15.13,15.06,15.11,53700.0,14.8054,14.8152,14.7467,14.7957,53700.0
2011-09-06 13:00:00,15.12,15.19,15.1,15.13,31900.0,14.8054,14.874,14.7859,14.8152,31900.0
2011-09-06 13:30:00,15.12,15.23,15.07,15.2,38300.0,14.8054,14.9132,14.7565,14.8838,38300.0
2011-09-06 14:00:00,15.2,15.36,15.2,15.34,44000.0,14.8838,15.0405,14.8838,15.0209,44000.0
2011-09-06 14:30:00,15.33,15.34,15.19,15.2,84700.0,15.0111,15.0209,14.874,14.8838,84700.0
2011-09-06 15:00:00,15.2,15.21,15.09,15.18,141000.0,14.8838,14.8936,14.7761,14.8642,141000.0
2011-09-06 15:30:00,15.17,15.36,15.16,15.35,223400.0,14.8544,15.0405,14.8446,15.0307,223400.0
2011-09-07 09:30:00,15.63,15.92,15.57,15.91,70800.0,15.3048,15.5888,15.2461,15.579,70800.0
2011-09-07 10:00:00,15.9,16.03,15.89,15.9,109400.0,15.5692,15.6965,15.5594,15.5692,109400.0
2011-09-07 10:30:00,15.91,16.07,15.9,15.98,50400.0,15.579,15.7357,15.5692,15.6476,50400.0
2011-09-07 11:00:00,15.97,16.13,15.93,16.12,42600.0,15.6378,15.7944,15.5986,15.7846,42600.0
2011-09-07 11:30:00,16.11,16.13,16.06,16.12,21900.0,15.7749,15.7944,15.7259,15.7846,21900.0
2011-09-07 12:00:00,16.12,16.16,16.1,16.11,18700.0,15.7846,15.8238,15.7651,15.7749,18700.0
2011-09-07 12:30:00,16.12,16.21,16.12,16.17,25000.0,15.7846,15.8728,15.7846,15.8336,25000.0
2011-09-07 13:00:00,16.17,16.25,16.16,16.23,22500.0,15.8336,15.9119,15.8238,15.8924,22500.0
2011-09-07 13:30:00,16.23,16.24,16.16,16.24,45600.0,15.8924,15.9021,15.8238,15.9021,45600.0
2011-09-07 14:00:00,16.23,16.33,16.22,16.3,42600.0,15.8924,15.9903,15.8826,15.9609,42600.0
2011-09-07 14:30:00,16.31,16.36,16.31,16.36,32400.0,15.9707,16.0196,15.9707,16.0196,32400.0
2011-09-07 15:00:00,16.35,16.38,16.28,16.29,62700.0,16.0099,16.0392,15.9413,15.9511,62700.0
2011-09-07 15:30:00,16.3,16.38,16.28,16.38,194500.0,15.9609,16.0392,15.9413,16.0392,194500.0
2011-09-08 09:30:00,16.21,16.33,16.09,16.11,54400.0,15.8728,15.9903,15.7553,15.7749,54400.0
2011-09-08 10:00:00,16.12,16.12,16.0,16.07,41300.0,15.7846,15.7846,15.6671,15.7357,41300.0
2011-09-08 10:30:00,16.08,16.27,16.07,16.26,33900.0,15.7455,15.9315,15.7357,15.9217,33900.0
2011-09-08 11:00:00,16.27,16.32,16.19,16.2,23600.0,15.9315,15.9805,15.8532,15.863,23600.0
2011-09-08 11:30:00,16.19,16.2,15.96,15.98,63800.0,15.8532,15.863,15.628,15.6476,63800.0
2011-09-08 12:00:00,15.97,16.0,15.92,15.95,28800.0,15.6378,15.6671,15.5888,15.6182,28800.0
2011-09-08 12:30:00,15.95,15.99,15.89,15.99,51300.0,15.6182,15.6573,15.5594,15.6573,51300.0
2011-09-08 13:00:00,15.99,16.02,15.95,15.96,44600.0,15.6573,15.6867,15.6182,15.628,44600.0
2011-09-08 13:30:00,15.96,16.01,15.78,15.84,109200.0,15.628,15.6769,15.4517,15.5105,109200.0
2011-09-08 14:00:00,15.84,15.89,15.78,15.82,99700.0,15.5105,15.5594,15.4517,15.4909,99700.0
2011-09-08 14:30:00,15.81,15.86,15.77,15.78,49300.0,15.4811,15.5301,15.4419,15.4517,49300.0
2011-09-08 15:00:00,15.78,15.79,15.65,15.75,130100.0,15.4517,15.4615,15.3244,15.4223,130100.0
2011-09-08 15:30:00,15.76,15.84,15.73,15.79,247700.0,15.4321,15.5105,15.4028,15.4615,247700.0
2011-09-09 09:30:00,15.57,15.62,15.38,15.44,53200.0,15.2461,15.295,15.06,15.1188,53200.0
2011-09-09 10:00:00,15.47,15.6,15.37,15.55,92100.0,15.1482,15.2755,15.0502,15.2265,92100.0
2011-09-09 10:30:00,15.57,15.58,15.45,15.51,38100.0,15.2461,15.2559,15.1286,15.1873,38100.0
2011-09-09 11:00:00,15.51,15.58,15.24,15.27,79600.0,15.1873,15.2559,14.9229,14.9523,79600.0
2011-09-09 11:30:00,15.27,15.38,15.15,15.19,48700.0,14.9523,15.06,14.8348,14.874,48700.0
2011-09-09 12:00:00,15.19,15.22,15.05,15.18,62000.0,14.874,14.9034,14.7369,14.8642,62000.0
2011-09-09 12:30:00,15.19,15.2,15.05,15.16,68400.0,14.874,14.8838,14.7369,14.8446,68400.0
2011-09-09 13:00:00,15.15,15.22,15.07,15.1,104700.0,14.8348,14.9034,14.7565,14.7859,104700.0
2011-09-09 13:30:00,15.11,15.17,15.04,15.08,42700.0,14.7957,14.8544,14.7271,14.7663,42700.0
2011-09-09 14:00:00,15.09,15.16,15.04,15.08,83200.0,14.7761,14.8446,14.7271,14.7663,83200.0
2011-09-09 14:30:00,15.08,15.14,15.06,15.08,116200.0,14.7663,14.825,14.7467,14.7663,116200.0
2011-09-09 15:00:00,15.07,15.16,15.05,15.11,112200.0,14.7565,14.8446,14.7369,14.7957,112200.0
2011-09-09 15:30:00,15.1,15.29,15.1,15.21,213600.0,14.7859,14.9719,14.7859,14.8936,213600.0
2011-09-12 09:30:00,14.99,15.28,14.86,15.19,120500.0,14.6782,14.9621,14.5509,14.874,120500.0
2011-09-12 10:00:00,15.2,15.26,15.03,15.03,67600.0,14.8838,14.9425,14.7173,14.7173,67600.0
2011-09-12 10:30:00,15.04,15.11,15.0,15.02,65300.0,14.7271,14.7957,14.6879,14.7075,65300.0
2011-09-12 11:00:00,15.01,15.12,15.0,15.12,54800.0,14.6977,14.8054,14.6879,14.8054,54800.0
2011-09-12 11:30:00,15.11,15.16,15.07,15.07,56100.0,14.7957,14.8446,14.7565,14.7565,56100.0
2011-09-12 12:00:00,15.07,15.1,14.98,15.06,53400.0,14.7565,14.7859,14.6684,14.7467,53400.0
2011-09-12 12:30:00,15.05,15.05,14.99,15.03,111400.0,14.7369,14.7369,14.6782,14.7173,111400.0
2011-09-12 13:00:00,15.03,15.08,14.99,14.99,109200.0,14.7173,14.7663,14.6782,14.6782,109200.0
2011-09-12 13:30:00,14.99,15.02,14.88,15.01,113500.0,14.6782,14.7075,14.5704,14.6977,113500.0
2011-09-12 14:00:00,15.0,15.01,14.9,14.99,149200.0,14.6879,14.6977,14.59,14.6782,149200.0
2011-09-12 14:30:00,14.99,15.3,14.98,15.21,222800.0,14.6782,14.9817,14.6684,14.8936,222800.0
2011-09-12 15:00:00,15.21,15.34,15.17,15.31,181900.0,14.8936,15.0209,14.8544,14.9915,181900.0
2011-09-12 15:30:00,15.32,15.6,15.3,15.49,267900.0,15.0013,15.2755,14.9817,15.1677,267900.0
2011-09-13 09:30:00,15.55,15.91,15.46,15.9,74100.0,15.2265,15.579,15.1384,15.5692,74100.0
2011-09-13 10:00:00,15.89,16.06,15.84,15.92,73100.0,15.5594,15.7259,15.5105,15.5888,73100.0
2011-09-13 10:30:00,15.92,15.96,15.81,15.84,92200.0,15.5888,15.628,15.4811,15.5105,92200.0
2011-09-13 11:00:00,15.83,15.87,15.64,15.68,33000.0,15.5007,15.5398,15.3146,15.3538,33000.0
2011-09-13 11:30:00,15.67,15.77,15.64,15.72,31300.0,15.344,15.4419,15.3146,15.393,31300.0
2011-09-13 12:00:00,15.71,15.77,15.63,15.77,50600.0,15.3832,15.4419,15.3048,15.4419,50600.0
2011-09-13 12:30:00,15.76,15.8,15.72,15.79,26600.0,15.4321,15.4713,15.393,15.4615,26600.0
2011-09-13 13:00:00,15.78,15.85,15.77,15.79,16200.0,15.4517,15.5203,15.4419,15.4615,16200.0
2011-09-13 13:30:00,15.79,15.88,15.76,15.84,29800.0,15.4615,15.5496,15.4321,15.5105,29800.0
2011-09-13 14:00:00,15.85,15.93,15.82,15.93,46000.0,15.5203,15.5986,15.4909,15.5986,46000.0
2011-09-13 14:30:00,15.94,15.95,15.82,15.85,116900.0,15.6084,15.6182,15.4909,15.5203,116900.0
2011-09-13 15:00:00,15.85,15.88,15.69,15.82,118800.0,15.5203,15.5496,15.3636,15.4909,118800.0
2011-09-13 15:30:00,15.82,15.92,15.8,15.88,163800.0,15.4909,15.5888,15.4713,15.5496,163800.0
2011-09-14 09:30:00,16.01,16.15,15.78,15.82,57700.0,15.6769,15.814,15.4517,15.4909,57700.0
2011-09-14 10:00:00,15.8,15.87,15.57,15.71,51800.0,15.4713,15.5398,15.2461,15.3832,51800.0
2011-09-14 10:30:00,15.71,15.8,15.66,15.77,56100.0,15.3832,15.4713,15.3342,15.4419,56100.0
2011-09-14 11:00:00,15.76,15.98,15.7,15.98,31000.0,15.4321,15.6476,15.3734,15.6476,31000.0
2011-09-14 11:30:00,15.97,16.08,15.95,16.08,27900.0,15.6378,15.7455,15.6182,15.7455,27900.0
2011-09-14 12:00:00,16.06,16.09,15.95,15.98,21300.0,15.7259,15.7553,15.6182,15.6476,21300.0
2011-09-14 12:30:00,15.99,16.16,15.99,16.1,62700.0,15.6573,15.8238,15.6573,15.7651,62700.0
2011-09-14 13:00:00,16.11,16.17,16.09,16.12,35900.0,15.7749,15.8336,15.7553,15.7846,35900.0
2011-09-14 13:30:00,16.12,16.25,16.12,16.17,38300.0,15.7846,15.9119,15.7846,15.8336,38300.0
2011-09-14 14:00:00,16.17,16.39,16.16,16.31,57400.0,15.8336,16.049,15.8238,15.9707,57400.0
2011-09-14 14:30:00,16.32,16.45,16.28,16.42,83400.0,15.9805,16.1078,15.9413,16.0784,83400.0
2011-09-14 15:00:00,16.42,16.54,16.41,16.52,103100.0,16.0784,16.1959,16.0686,16.1763,103100.0
2011-09-14 15:30:00,16.52,16.58,16.28,16.31,249600.0,16.1763,16.2351,15.9413,15.9707,249600.0
2011-09-15 09:30:00,16.53,16.69,16.5,16.65,36000.0,16.1861,16.3428,16.1567,16.3036,36000.0
2011-09-15 10:00:00,16.66,16.8,16.52,16.54,48400.0,16.3134,16.4505,16.1763,16.1959,48400.0
2011-09-15 10:30:00,16.52,16.53,16.39,16.45,54800.0,16.1763,16.1861,16.049,16.1078,54800.0
2011-09-15 11:00:00,16.45,16.48,16.37,16.44,28800.0,16.1078,16.1372,16.0294,16.098,28800.0
2011-09-15 11:30:00,16.46,16.55,16.45,16.46,28400.0,16.1176,16.2057,16.1078,16.1176,28400.0
2011-09-15 12:00:00,16.45,16.52,16.43,16.45,20600.0,16.1078,16.1763,16.0882,16.1078,20600.0
2011-09-15 12:30:00,16.46,16.55,16.46,16.48,21100.0,16.1176,16.2057,16.1176,16.1372,21100.0
2011-09-15 13:00:00,16.49,16.55,16.48,16.51,31500.0,16.1469,16.2057,16.1372,16.1665,31500.0
2011-09-15 13:30:00,16.51,16.56,16.48,16.56,37200.0,16.1665,16.2155,16.1372,16.2155,37200.0
2011-09-15 14:00:00,16.56,16.7,16.56,16.6,28600.0,16.2155,16.3526,16.2155,16.2547,28600.0
2011-09-15 14:30:00,16.61,16.72,16.61,16.68,38500.0,16.2644,16.3722,16.2644,16.333,38500.0
2011-09-15 15:00:00,16.68,16.73,16.57,16.58,50400.0,16.333,16.382,16.2253,16.2351,50400.0
2011-09-15 15:30:00,16.58,16.66,16.58,16.62,153300.0,16.2351,16.3134,16.2351,16.2742,153300.0
2011-09-16 09:30:00,16.77,16.86,16.64,16.7,44200.0,16.4211,16.5092,16.2938,16.3526,44200.0
2011-09-16 10:00:00,16.7,16.89,16.64,16.7,34700.0,16.3526,16.5386,16.2938,16.3526,34700.0
2011-09-16 10:30:00,16.69,16.69,16.51,16.55,35300.0,16.3428,16.3428,16.1665,16.2057,35300.0
2011-09-16 11:00:00,16.55,16.68,16.53,16.55,52400.0,16.2057,16.333,16.1861,16.2057,52400.0
2011-09-16 11:30:00,16.55,16.55,16.46,16.52,52100.0,16.2057,16.2057,16.1176,16.1763,52100.0
2011-09-16 12:00:00,16.52,16.61,16.5,16.57,57800.0,16.1763,16.2644,16.1567,16.2253,57800.0
2011-09-16 12:30:00,16.59,16.79,16.58,16.78,41500.0,16.2449,16.4407,16.2351,16.4309,41500.0
2011-09-16 13:00:00,16.78,16.79,16.72,16.74,22900.0,16.4309,16.4407,16.3722,16.3917,22900.0
2011-09-16 13:30:00,16.73,16.73,16.64,16.68,38600.0,16.382,16.382,16.2938,16.333,38600.0
2011-09-16 14:00:00,16.68,16.71,16.66,16.69,42500.0,16.333,16.3624,16.3134,16.3428,42500.0
2011-09-16 14:30:00,16.69,16.77,16.69,16.75,46000.0,16.3428,16.4211,16.3428,16.4015,46000.0
2011-09-16 15:00:00,16.75,16.75,16.67,16.68,58600.0,16.4015,16.4015,16.3232,16.333,58600.0
2011-09-16 15:30:00,16.67,16.72,16.65,16.7,187700.0,16.3232,16.3722,16.3036,16.3526,187700.0
2011-09-19 09:30:00,16.32,16.43,15.91,15.93,58900.0,15.9805,16.0882,15.579,15.5986,58900.0
2011-09-19 10:00:00,15.94,16.06,15.91,16.01,81500.0,15.6084,15.7259,15.579,15.6769,81500.0
2011-09-19 10:30:00,16.02,16.14,16.02,16.07,52600.0,15.6867,15.8042,15.6867,15.7357,52600.0
2011-09-19 11:00:00,16.08,16.18,16.06,16.16,34200.0,15.7455,15.8434,15.7259,15.8238,34200.0
2011-09-19 11:30:00,16.15,16.39,16.1,16.3,66000.0,15.814,16.049,15.7651,15.9609,66000.0
2011-09-19 12:00:00,16.29,16.34,16.22,16.23,42600.0,15.9511,16.0001,15.8826,15.8924,42600.0
2011-09-19 12:30:00,16.22,16.23,16.1,16.12,61500.0,15.8826,15.8924,15.7651,15.7846,61500.0
2011-09-19 13:00:00,16.11,16.21,16.1,16.2,81000.0,15.7749,15.8728,15.7651,15.863,81000.0
2011-09-19 13:30:00,16.2,16.29,16.19,16.28,69900.0,15.863,15.9511,15.8532,15.9413,69900.0
2011-09-19 14:00:00,16.28,16.32,16.23,16.25,46800.0,15.9413,15.9805,15.8924,15.9119,46800.0
2011-09-19 14:30:00,16.25,16.43,16.25,16.3,98300.0,15.9119,16.0882,15.9119,15.9609,98300.0
2011-09-19 15:00:00,16.3,16.55,16.25,16.5,107500.0,15.9609,16.2057,15.9119,16.1567,107500.0
2011-09-19 15:30:00,16.51,16.61,16.51,16.53,209400.0,16.1665,16.2644,16.1665,16.1861,209400.0
2011-09-20 09:30:00,16.57,16.62,16.34,16.39,52300.0,16.2253,16.2742,16.0001,16.049,52300.0
2011-09-20 10:00:00,16.4,16.45,16.3,16.44,36300.0,16.0588,16.1078,15.9609,16.098,36300.0
2011-09-20 10:30:00,16.45,16.57,16.44,16.56,38600.0,16.1078,16.2253,16.098,16.2155,38600.0
2011-09-20 11:00:00,16.56,16.63,16.55,16.59,49900.0,16.2155,16.284,16.2057,16.2449,49900.0
2011-09-20 11:30:00,16.59,16.61,16.51,16.58,38400.0,16.2449,16.2644,16.1665,16.2351,38400.0
2011-09-20 12:00:00,16.58,16.58,16.44,16.47,38300.0,16.2351,16.2351,16.098,16.1274,38300.0
2011-09-20 12:30:00,16.46,16.51,16.38,16.44,51700.0,16.1176,16.1665,16.0392,16.098,51700.0
2011-09-20 13:00:00,16.44,16.57,16.44,16.52,39000.0,16.098,16.2253,16.098,16.1763,39000.0
2011-09-20 13:30:00,16.53,16.55,16.45,16.48,30700.0,16.1861,16.2057,16.1078,16.1372,30700.0
2011-09-20 14:00:00,16.49,16.57,16.44,16.57,41900.0,16.1469,16.2253,16.098,16.2253,41900.0
2011-09-20 14:30:00,16.56,16.57,16.43,16.52,71900.0,16.2155,16.2253,16.0882,16.1763,71900.0
2011-09-20 15:00:00,16.52,16.55,16.29,16.31,89500.0,16.1763,16.2057,15.9511,15.9707,89500.0
2011-09-20 15:30:00,16.3,16.43,16.24,16.29,162500.0,15.9609,16.0882,15.9021,15.9511,162500.0
2011-09-21 09:30:00,16.24,16.37,16.09,16.27,37000.0,15.9021,16.0294,15.7553,15.9315,37000.0
2011-09-21 10:00:00,16.26,16.32,16.14,16.19,20300.0,15.9217,15.9805,15.8042,15.8532,20300.0
2011-09-21 10:30:00,16.22,16.23,16.03,16.06,18500.0,15.8826,15.8924,15.6965,15.7259,18500.0
2011-09-21 11:00:00,16.03,16.1,16.01,16.09,27700.0,15.6965,15.7651,15.6769,15.7553,27700.0
2011-09-21 11:30:00,16.06,16.15,15.99,16.04,49200.0,15.7259,15.814,15.6573,15.7063,49200.0
2011-09-21 12:00:00,16.04,16.09,15.95,15.95,54700.0,15.7063,15.7553,15.6182,15.6182,54700.0
2011-09-21 12:30:00,15.97,16.01,15.84,15.91,39900.0,15.6378,15.6769,15.5105,15.579,39900.0
2011-09-21 13:00:00,15.91,15.95,15.85,15.89,35000.0,15.579,15.6182,15.5203,15.5594,35000.0
2011-09-21 13:30:00,15.91,15.92,15.82,15.91,25900.0,15.579,15.5888,15.4909,15.579,25900.0
2011-09-21 14:00:00,15.9,16.03,15.79,15.84,60700.0,15.5692,15.6965,15.4615,15.5105,60700.0
2011-09-21 14:30:00,15.9,15.92,15.7,15.78,25500.0,15.5692,15.5888,15.3734,15.4517,25500.0
2011-09-21 15:00:00,15.78,15.9,15.73,15.76,50600.0,15.4517,15.5692,15.4028,15.4321,50600.0
2011-09-21 15:30:00,15.76,15.78,15.43,15.45,111900.0,15.4321,15.4517,15.109,15.1286,111900.0
2011-09-22 09:30:00,14.78,15.01,14.75,14.88,116900.0,14.4725,14.6977,14.4431,14.5704,116900.0
2011-09-22 10:00:00,14.89,15.27,14.84,15.04,92500.0,14.5802,14.9523,14.5313,14.7271,92500.0
2011-09-22 10:30:00,15.04,15.19,14.97,14.99,51400.0,14.7271,14.874,14.6586,14.6782,51400.0
2011-09-22 11:00:00,14.99,15.01,14.89,14.94,64800.0,14.6782,14.6977,14.5802,14.6292,64800.0
2011-09-22 11:30:00,14.94,15.0,14.89,14.91,50700.0,14.6292,14.6879,14.5802,14.5998,50700.0
2011-09-22 12:00:00,14.89,14.94,14.76,14.79,50400.0,14.5802,14.6292,14.4529,14.4823,50400.0
2011-09-22 12:30:00,14.78,14.93,14.78,14.91,27700.0,14.4725,14.6194,14.4725,14.5998,27700.0
2011-09-22 13:00:00,14.92,14.92,14.75,14.82,33400.0,14.6096,14.6096,14.4431,14.5117,33400.0
2011-09-22 13:30:00,14.81,14.87,14.69,14.69,45500.0,14.5019,14.5606,14.3844,14.3844,45500.0
2011-09-22 14:00:00,14.7,14.98,14.64,14.86,96400.0,14.3942,14.6684,14.3354,14.5509,96400.0
2011-09-22 14:30:00,14.86,14.86,14.72,14.76,48100.0,14.5509,14.5509,14.4138,14.4529,48100.0
2011-09-22 15:00:00,14.75,14.78,14.59,14.69,96500.0,14.4431,14.4725,14.2865,14.3844,96500.0
2011-09-22 15:30:00,14.69,14.84,14.61,14.79,213000.0,14.3844,14.5313,14.3061,14.4823,213000.0
2011-09-23 09:30:00,14.68,15.13,14.68,15.05,43100.0,14.3746,14.8152,14.3746,14.7369,43100.0
2011-09-23 10:00:00,15.05,15.09,14.79,14.94,67700.0,14.7369,14.7761,14.4823,14.6292,67700.0
2011-09-23 10:30:00,14.95,15.22,14.95,15.17,34300.0,14.639,14.9034,14.639,14.8544,34300.0
2011-09-23 11:00:00,15.16,15.3,15.11,15.23,26700.0,14.8446,14.9817,14.7957,14.9132,26700.0
2011-09-23 11:30:00,15.25,15.25,15.11,15.2,22100.0,14.9327,14.9327,14.7957,14.8838,22100.0
2011-09-23 12:00:00,15.19,15.21,15.09,15.14,25500.0,14.874,14.8936,14.7761,14.825,25500.0
2011-09-23 12:30:00,15.13,15.18,14.98,15.02,51100.0,14.8152,14.8642,14.6684,14.7075,51100.0
2011-09-23 13:00:00,15.04,15.14,14.97,15.09,31500.0,14.7271,14.825,14.6586,14.7761,31500.0
2011-09-23 13:30:00,15.08,15.28,15.06,15.23,28600.0,14.7663,14.9621,14.7467,14.9132,28600.0
2011-09-23 14:00:00,15.25,15.3,15.11,15.16,29000.0,14.9327,14.9817,14.7957,14.8446,29000.0
2011-09-23 14:30:00,15.16,15.16,15.02,15.02,27700.0,14.8446,14.8446,14.7075,14.7075,27700.0
2011-09-23 15:00:00,15.03,15.22,15.03,15.22,62100.0,14.7173,14.9034,14.7173,14.9034,62100.0
2011-09-23 15:30:00,15.23,15.3,15.18,15.29,122300.0,14.9132,14.9817,14.8642,14.9719,122300.0
2011-09-26 09:30:00,15.45,15.47,14.99,15.01,108200.0,15.1286,15.1482,14.6782,14.6977,108200.0
2011-09-26 10:00:00,15.01,15.06,14.83,14.97,60100.0,14.6977,14.7467,14.5215,14.6586,60100.0
2011-09-26 10:30:00,14.97,15.13,14.87,15.11,29100.0,14.6586,14.8152,14.5606,14.7957,29100.0
2011-09-26 11:00:00,15.14,15.31,15.12,15.28,74900.0,14.825,14.9915,14.8054,14.9621,74900.0
2011-09-26 11:30:00,15.29,15.61,15.22,15.6,87400.0,14.9719,15.2853,14.9034,15.2755,87400.0
2011-09-26 12:00:00,15.59,15.67,15.5,15.63,67600.0,15.2657,15.344,15.1775,15.3048,67600.0
2011-09-26 12:30:00,15.64,15.65,15.48,15.56,57500.0,15.3146,15.3244,15.158,15.2363,57500.0
2011-09-26 13:00:00,15.55,15.55,15.27,15.29,64300.0,15.2265,15.2265,14.9523,14.9719,64300.0
2011-09-26 13:30:00,15.28,15.45,15.18,15.41,54500.0,14.9621,15.1286,14.8642,15.0894,54500.0
2011-09-26 14:00:00,15.42,15.64,15.41,15.58,73000.0,15.0992,15.3146,15.0894,15.2559,73000.0
2011-09-26 14:30:00,15.58,15.74,15.56,15.7,68700.0,15.2559,15.4125,15.2363,15.3734,68700.0
2011-09-26 15:00:00,15.7,15.83,15.69,15.8,79400.0,15.3734,15.5007,15.3636,15.4713,79400.0
2011-09-26 15:30:00,15.8,16.06,15.76,15.99,171900.0,15.4713,15.7259,15.4321,15.6573,171900.0
2011-09-27 09:30:00,16.49,16.53,16.31,16.41,125800.0,16.1469,16.1861,15.9707,16.0686,125800.0
2011-09-27 10:00:00,16.4,16.55,16.22,16.55,66000.0,16.0588,16.2057,15.8826,16.2057,66000.0
2011-09-27 10:30:00,16.55,16.77,16.51,16.76,63800.0,16.2057,16.4211,16.1665,16.4113,63800.0
2011-09-27 11:00:00,16.76,16.78,16.68,16.7,63000.0,16.4113,16.4309,16.333,16.3526,63000.0
2011-09-27 11:30:00,16.7,16.73,16.51,16.56,62800.0,16.3526,16.382,16.1665,16.2155,62800.0
2011-09-27 12:00:00,16.56,16.67,16.55,16.63,67600.0,16.2155,16.3232,16.2057,16.284,67600.0
2011-09-27 12:30:00,16.63,16.65,16.55,16.61,84700.0,16.284,16.3036,16.2057,16.2644,84700.0
2011-09-27 13:00:00,16.6,16.6,16.54,16.57,40600.0,16.2547,16.2547,16.1959,16.2253,40600.0
2011-09-27 13:30:00,16.57,16.65,16.55,16.64,43600.0,16.2253,16.3036,16.2057,16.2938,43600.0
2011-09-27 14:00:00,16.65,16.72,16.6,16.6,39100.0,16.3036,16.3722,16.2547,16.2547,39100.0
2011-09-27 14:30:00,16.61,16.71,16.6,16.7,45800.0,16.2644,16.3624,16.2547,16.3526,45800.0
2011-09-27 15:00:00,16.7,16.7,16.54,16.56,133600.0,16.3526,16.3526,16.1959,16.2155,133600.0
2011-09-27 15:30:00,16.56,16.62,16.38,16.5,271100.0,16.2155,16.2742,16.0392,16.1567,271100.0
2011-09-28 09:30:00,16.59,16.62,16.36,16.55,45900.0,16.2449,16.2742,16.0196,16.2057,45900.0
2011-09-28 10:00:00,16.55,16.57,16.3,16.38,84100.0,16.2057,16.2253,15.9609,16.0392,84100.0
2011-09-28 10:30:00,16.38,16.41,16.25,16.33,40800.0,16.0392,16.0686,15.9119,15.9903,40800.0
2011-09-28 11:00:00,16.33,16.42,16.23,16.37,43800.0,15.9903,16.0784,15.8924,16.0294,43800.0
2011-09-28 11:30:00,16.36,16.5,16.3,16.44,39500.0,16.0196,16.1567,15.9609,16.098,39500.0
2011-09-28 12:00:00,16.45,16.57,16.43,16.55,141300.0,16.1078,16.2253,16.0882,16.2057,141300.0
2011-09-28 12:30:00,16.55,16.65,16.54,16.65,42500.0,16.2057,16.3036,16.1959,16.3036,42500.0
2011-09-28 13:00:00,16.64,16.66,16.57,16.59,55500.0,16.2938,16.3134,16.2253,16.2449,55500.0
2011-09-28 13:30:00,16.6,16.6,16.46,16.48,66000.0,16.2547,16.2547,16.1176,16.1372,66000.0
2011-09-28 14:00:00,16.48,16.55,16.45,16.53,88100.0,16.1372,16.2057,16.1078,16.1861,88100.0
2011-09-28 14:30:00,16.53,16.64,16.51,16.58,76900.0,16.1861,16.2938,16.1665,16.2351,76900.0
2011-09-28 15:00:00,16.57,16.63,16.53,16.53,320700.0,16.2253,16.284,16.1861,16.1861,320700.0
2011-09-28 15:30:00,16.53,16.53,16.35,16.36,274100.0,16.1861,16.1861,16.0099,16.0196,274100.0
2011-09-29 09:30:00,16.78,17.14,16.76,16.99,100000.0,16.4309,16.7834,16.4113,16.6365,100000.0
2011-09-29 10:00:00,17.0,17.13,16.9,16.9,104200.0,16.6463,16.7736,16.5484,16.5484,104200.0
2011-09-29 10:30:00,16.89,16.89,16.75,16.75,90000.0,16.5386,16.5386,16.4015,16.4015,90000.0
2011-09-29 11:00:00,16.75,16.79,16.59,16.7,81400.0,16.4015,16.4407,16.2449,16.3526,81400.0
2011-09-29 11:30:00,16.69,16.8,16.66,16.69,21600.0,16.3428,16.4505,16.3134,16.3428,21600.0
2011-09-29 12:00:00,16.69,16.77,16.64,16.69,18900.0,16.3428,16.4211,16.2938,16.3428,18900.0
2011-09-29 12:30:00,16.68,16.69,16.5,16.61,35100.0,16.333,16.3428,16.1567,16.2644,35100.0
2011-09-29 13:00:00,16.61,16.72,16.6,16.63,53000.0,16.2644,16.3722,16.2547,16.284,53000.0
2011-09-29 13:30:00,16.63,16.66,16.51,16.63,82900.0,16.284,16.3134,16.1665,16.284,82900.0
2011-09-29 14:00:00,16.62,16.65,16.45,16.5,89200.0,16.2742,16.3036,16.1078,16.1567,89200.0
2011-09-29 14:30:00,16.5,16.5,16.36,16.45,80900.0,16.1567,16.1567,16.0196,16.1078,80900.0
2011-09-29 15:00:00,16.45,16.46,16.34,16.4,93500.0,16.1078,16.1176,16.0001,16.0588,93500.0
2011-09-29 15:30:00,16.41,16.73,16.39,16.73,258800.0,16.0686,16.382,16.049,16.382,258800.0
2011-09-30 09:30:00,16.36,16.64,16.24,16.42,72900.0,16.0196,16.2938,15.9021,16.0784,72900.0
2011-09-30 10:00:00,16.41,16.59,16.38,16.48,47000.0,16.0686,16.2449,16.0392,16.1372,47000.0
2011-09-30 10:30:00,16.47,16.5,16.25,16.25,27600.0,16.1274,16.1567,15.9119,15.9119,27600.0
2011-09-30 11:00:00,16.26,16.43,16.18,16.37,61700.0,15.9217,16.0882,15.8434,16.0294,61700.0
2011-09-30 11:30:00,16.37,16.55,16.36,16.52,51900.0,16.0294,16.2057,16.0196,16.1763,51900.0
2011-09-30 12:00:00,16.53,16.58,16.41,16.43,221500.0,16.1861,16.2351,16.0686,16.0882,221500.0
2011-09-30 12:30:00,16.44,16.44,16.33,16.34,31400.0,16.098,16.098,15.9903,16.0001,31400.0
2011-09-30 13:00:00,16.34,16.37,16.27,16.35,34800.0,16.0001,16.0294,15.9315,16.0099,34800.0
2011-09-30 13:30:00,16.36,16.44,16.33,16.33,69500.0,16.0196,16.098,15.9903,15.9903,69500.0
2011-09-30 14:00:00,16.34,16.35,16.08,16.1,46000.0,16.0001,16.0099,15.7455,15.7651,46000.0
2011-09-30 14:30:00,16.09,16.21,16.05,16.17,90500.0,15.7553,15.8728,15.7161,15.8336,90500.0
2011-09-30 15:00:00,16.16,16.21,16.1,16.13,126200.0,15.8238,15.8728,15.7651,15.7944,126200.0
2011-09-30 15:30:00,16.12,16.13,15.95,15.95,318700.0,15.7846,15.7944,15.6182,15.6182,318700.0
2011-10-03 09:30:00,15.78,15.84,15.49,15.62,114700.0,15.4517,15.5105,15.1677,15.295,114700.0
2011-10-03 10:00:00,15.61,16.04,15.6,15.96,287000.0,15.2853,15.7063,15.2755,15.628,287000.0
2011-10-03 10:30:00,15.96,16.04,15.6,15.61,192700.0,15.628,15.7063,15.2755,15.2853,192700.0
2011-10-03 11:00:00,15.62,15.7,15.48,15.62,181700.0,15.295,15.3734,15.158,15.295,181700.0
2011-10-03 11:30:00,15.61,15.67,15.49,15.57,137900.0,15.2853,15.344,15.1677,15.2461,137900.0
2011-10-03 12:00:00,15.58,15.6,15.31,15.31,42100.0,15.2559,15.2755,14.9915,14.9915,42100.0
2011-10-03 12:30:00,15.31,15.39,15.22,15.22,60200.0,14.9915,15.0698,14.9034,14.9034,60200.0
2011-10-03 13:00:00,15.23,15.25,14.98,15.05,67700.0,14.9132,14.9327,14.6684,14.7369,67700.0
2011-10-03 13:30:00,15.05,15.07,14.83,14.92,56700.0,14.7369,14.7565,14.5215,14.6096,56700.0
2011-10-03 14:00:00,14.94,15.02,14.83,14.89,74000.0,14.6292,14.7075,14.5215,14.5802,74000.0
2011-10-03 14:30:00,14.9,15.05,14.87,15.05,153700.0,14.59,14.7369,14.5606,14.7369,153700.0
2011-10-03 15:00:00,15.04,15.07,14.87,14.93,215500.0,14.7271,14.7565,14.5606,14.6194,215500.0
2011-10-03 15:30:00,14.93,15.12,14.87,14.88,309700.0,14.6194,14.8054,14.5606,14.5704,309700.0
2011-10-04 09:30:00,14.74,14.79,14.44,14.57,123400.0,14.4334,14.4823,14.1396,14.2669,123400.0
2011-10-04 10:00:00,14.59,14.86,14.46,14.71,130300.0,14.2865,14.5509,14.1592,14.404,130300.0
2011-10-04 10:30:00,14.71,15.0,14.7,14.9,64200.0,14.404,14.6879,14.3942,14.59,64200.0
2011-10-04 11:00:00,14.93,15.06,14.82,14.87,35500.0,14.6194,14.7467,14.5117,14.5606,35500.0
2011-10-04 11:30:00,14.88,15.0,14.76,14.88,45200.0,14.5704,14.6879,14.4529,14.5704,45200.0
2011-10-04 12:00:00,14.91,15.13,14.91,14.91,42300.0,14.5998,14.8152,14.5998,14.5998,42300.0
2011-10-04 12:30:00,14.92,14.99,14.88,14.89,26200.0,14.6096,14.6782,14.5704,14.5802,26200.0
2011-10-04 13:00:00,14.9,14.93,14.74,14.83,56900.0,14.59,14.6194,14.4334,14.5215,56900.0
2011-10-04 13:30:00,14.83,14.87,14.67,14.7,60600.0,14.5215,14.5606,14.3648,14.3942,60600.0
2011-10-04 14:00:00,14.71,14.76,14.62,14.68,83900.0,14.404,14.4529,14.3158,14.3746,83900.0
2011-10-04 14:30:00,14.69,14.8,14.58,14.62,74800.0,14.3844,14.4921,14.2767,14.3158,74800.0
2011-10-04 15:00:00,14.61,14.81,14.5,14.76,91100.0,14.3061,14.5019,14.1983,14.4529,91100.0
2011-10-04 15:30:00,14.76,15.27,14.75,15.26,234600.0,14.4529,14.9523,14.4431,14.9425,234600.0
2011-10-05 09:30:00,15.31,15.43,15.25,15.3,73800.0,14.9915,15.109,14.9327,14.9817,73800.0
2011-10-05 10:00:00,15.3,15.58,15.3,15.47,71500.0,14.9817,15.2559,14.9817,15.1482,71500.0
2011-10-05 10:30:00,15.5,15.67,15.5,15.66,40900.0,15.1775,15.344,15.1775,15.3342,40900.0
2011-10-05 11:00:00,15.65,15.74,15.62,15.7,33800.0,15.3244,15.4125,15.295,15.3734,33800.0
2011-10-05 11:30:00,15.7,15.79,15.69,15.78,32000.0,15.3734,15.4615,15.3636,15.4517,32000.0
2011-10-05 12:00:00,15.78,15.91,15.75,15.77,80300.0,15.4517,15.579,15.4223,15.4419,80300.0
2011-10-05 12:30:00,15.75,15.76,15.66,15.73,30100.0,15.4223,15.4321,15.3342,15.4028,30100.0
2011-10-05 13:00:00,15.73,15.8,15.68,15.76,40300.0,15.4028,15.4713,15.3538,15.4321,40300.0
2011-10-05 13:30:00,15.77,15.97,15.76,15.95,27900.0,15.4419,15.6378,15.4321,15.6182,27900.0
2011-10-05 14:00:00,15.94,15.96,15.82,15.85,62400.0,15.6084,15.628,15.4909,15.5203,62400.0
2011-10-05 14:30:00,15.85,15.95,15.75,15.89,55500.0,15.5203,15.6182,15.4223,15.5594,55500.0
2011-10-05 15:00:00,15.92,15.93,15.78,15.89,84200.0,15.5888,15.5986,15.4517,15.5594,84200.0
2011-10-05 15:30:00,15.9,16.17,15.89,16.08,148500.0,15.5692,15.8336,15.5594,15.7455,148500.0
2011-10-06 09:30:00,16.04,16.24,16.0,16.1,50100.0,15.7063,15.9021,15.6671,15.7651,50100.0
2011-10-06 10:00:00,16.08,16.18,16.0,16.06,131300.0,15.7455,15.8434,15.6671,15.7259,131300.0
2011-10-06 10:30:00,16.04,16.3,16.04,16.18,36300.0,15.7063,15.9609,15.7063,15.8434,36300.0
2011-10-06 11:00:00,16.2,16.22,16.16,16.19,50200.0,15.863,15.8826,15.8238,15.8532,50200.0
2011-10-06 11:30:00,16.21,16.49,16.19,16.49,55400.0,15.8728,16.1469,15.8532,16.1469,55400.0
2011-10-06 12:00:00,16.48,16.5,16.41,16.44,36500.0,16.1372,16.1567,16.0686,16.098,36500.0
2011-10-06 12:30:00,16.45,16.47,16.37,16.39,15500.0,16.1078,16.1274,16.0294,16.049,15500.0
2011-10-06 13:00:00,16.39,16.46,16.32,16.39,60000.0,16.049,16.1176,15.9805,16.049,60000.0
2011-10-06 13:30:00,16.38,16.45,16.34,16.39,25100.0,16.0392,16.1078,16.0001,16.049,25100.0
2011-10-06 14:00:00,16.4,16.56,16.34,16.52,25900.0,16.0588,16.2155,16.0001,16.1763,25900.0
2011-10-06 14:30:00,16.53,16.55,16.43,16.52,33900.0,16.1861,16.2057,16.0882,16.1763,33900.0
2011-10-06 15:00:00,16.53,16.58,16.37,16.42,66600.0,16.1861,16.2351,16.0294,16.0784,66600.0
2011-10-06 15:30:00,16.4,16.6,16.39,16.58,153000.0,16.0588,16.2547,16.049,16.2351,153000.0
2011-10-07 09:30:00,16.75,16.76,16.48,16.65,40100.0,16.4015,16.4113,16.1372,16.3036,40100.0
2011-10-07 10:00:00,16.66,16.87,16.59,16.81,48400.0,16.3134,16.519,16.2449,16.4603,48400.0
2011-10-07 10:30:00,16.78,16.81,16.67,16.68,30400.0,16.4309,16.4603,16.3232,16.333,30400.0
2011-10-07 11:00:00,16.65,16.69,16.49,16.59,46000.0,16.3036,16.3428,16.1469,16.2449,46000.0
2011-10-07 11:30:00,16.58,16.6,16.46,16.59,22700.0,16.2351,16.2547,16.1176,16.2449,22700.0
2011-10-07 12:00:00,16.62,16.62,16.24,16.38,57200.0,16.2742,16.2742,15.9021,16.0392,57200.0
2011-10-07 12:30:00,16.35,16.41,16.19,16.19,13300.0,16.0099,16.0686,15.8532,15.8532,13300.0
2011-10-07 13:00:00,16.2,16.32,16.15,16.26,13200.0,15.863,15.9805,15.814,15.9217,13200.0
2011-10-07 13:30:00,16.29,16.36,16.17,16.36,12500.0,15.9511,16.0196,15.8336,16.0196,12500.0
2011-10-07 14:00:00,16.38,16.52,16.33,16.36,33200.0,16.0392,16.1763,15.9903,16.0196,33200.0
2011-10-07 14:30:00,16.37,16.47,16.33,16.36,48700.0,16.0294,16.1274,15.9903,16.0196,48700.0
2011-10-07 15:00:00,16.34,16.56,16.31,16.56,73300.0,16.0001,16.2155,15.9707,16.2155,73300.0
2011-10-07 15:30:00,16.56,16.6,16.35,16.39,197000.0,16.2155,16.2547,16.0099,16.049,197000.0
2011-10-10 09:30:00,16.81,17.01,16.77,17.0,78000.0,16.4603,16.6561,16.4211,16.6463,78000.0
2011-10-10 10:00:00,16.98,17.07,16.97,17.04,96200.0,16.6268,16.7149,16.617,16.6855,96200.0
2011-10-10 10:30:00,17.03,17.11,16.97,17.0,37200.0,16.6757,16.754,16.617,16.6463,37200.0
2011-10-10 11:00:00,17.0,17.06,16.97,17.06,24000.0,16.6463,16.7051,16.617,16.7051,24000.0
2011-10-10 11:30:00,17.07,17.07,16.98,17.0,14500.0,16.7149,16.7149,16.6268,16.6463,14500.0
2011-10-10 12:00:00,17.0,17.05,16.94,16.97,44900.0,16.6463,16.6953,16.5876,16.617,44900.0
2011-10-10 12:30:00,16.96,16.99,16.85,16.87,19700.0,16.6072,16.6365,16.4995,16.519,19700.0
2011-10-10 13:00:00,16.86,16.92,16.84,16.85,24800.0,16.5092,16.568,16.4897,16.4995,24800.0
2011-10-10 13:30:00,16.85,16.91,16.83,16.9,20400.0,16.4995,16.5582,16.4799,16.5484,20400.0
2011-10-10 14:00:00,16.89,16.9,16.82,16.83,37500.0,16.5386,16.5484,16.4701,16.4799,37500.0
2011-10-10 14:30:00,16.83,16.85,16.72,16.73,62200.0,16.4799,16.4995,16.3722,16.382,62200.0
2011-10-10 15:00:00,16.73,16.73,16.54,16.65,55700.0,16.382,16.382,16.1959,16.3036,55700.0
2011-10-10 15:30:00,16.63,16.88,16.6,16.87,145200.0,16.284,16.5288,16.2547,16.519,145200.0
2011-10-11 09:30:00,16.64,16.71,16.55,16.69,67900.0,16.2938,16.3624,16.2057,16.3428,67900.0
2011-10-11 10:00:00,16.67,16.75,16.55,16.75,81500.0,16.3232,16.4015,16.2057,16.4015,81500.0
2011-10-11 10:30:00,16.75,16.98,16.72,16.91,81300.0,16.4015,16.6268,16.3722,16.5582,81300.0
2011-10-11 11:00:00,16.91,17.0,16.82,16.85,24600.0,16.5582,16.6463,16.4701,16.4995,24600.0
2011-10-11 11:30:00,16.84,16.86,16.73,16.78,62800.0,16.4897,16.5092,16.382,16.4309,62800.0
2011-10-11 12:00:00,16.79,16.85,16.76,16.78,26100.0,16.4407,16.4995,16.4113,16.4309,26100.0
2011-10-11 12:30:00,16.79,16.81,16.61,16.77,50300.0,16.4407,16.4603,16.2644,16.4211,50300.0
2011-10-11 13:00:00,16.77,16.82,16.68,16.79,27500.0,16.4211,16.4701,16.333,16.4407,27500.0
2011-10-11 13:30:00,16.81,16.85,16.75,16.84,32200.0,16.4603,16.4995,16.4015,16.4897,32200.0
2011-10-11 14:00:00,16.84,16.88,16.76,16.76,20700.0,16.4897,16.5288,16.4113,16.4113,20700.0
2011-10-11 14:30:00,16.77,16.82,16.68,16.7,38000.0,16.4211,16.4701,16.333,16.3526,38000.0
2011-10-11 15:00:00,16.7,16.81,16.7,16.7,105300.0,16.3526,16.4603,16.3526,16.3526,105300.0
2011-10-11 15:30:00,16.7,16.91,16.7,16.81,142700.0,16.3526,16.5582,16.3526,16.4603,142700.0
2011-10-12 09:30:00,16.94,17.12,16.85,17.08,88500.0,16.5876,16.7638,16.4995,16.7247,88500.0
2011-10-12 10:00:00,17.09,17.2,16.9,17.16,107700.0,16.7345,16.8422,16.5484,16.803,107700.0
2011-10-12 10:30:00,17.14,17.29,16.98,16.98,55000.0,16.7834,16.9303,16.6268,16.6268,55000.0
2011-10-12 11:00:00,16.98,17.12,16.97,17.11,20400.0,16.6268,16.7638,16.617,16.754,20400.0
2011-10-12 11:30:00,17.11,17.18,17.08,17.09,23600.0,16.754,16.8226,16.7247,16.7345,23600.0
2011-10-12 12:00:00,17.08,17.16,17.02,17.16,37500.0,16.7247,16.803,16.6659,16.803,37500.0
2011-10-12 12:30:00,17.15,17.21,17.12,17.12,33000.0,16.7932,16.852,16.7638,16.7638,33000.0
2011-10-12 13:00:00,17.13,17.2,17.08,17.16,68200.0,16.7736,16.8422,16.7247,16.803,68200.0
2011-10-12 13:30:00,17.15,17.26,17.12,17.13,44000.0,16.7932,16.9009,16.7638,16.7736,44000.0
2011-10-12 14:00:00,17.14,17.24,16.98,17.02,148700.0,16.7834,16.8813,16.6268,16.6659,148700.0
2011-10-12 14:30:00,17.02,17.04,16.84,16.86,152600.0,16.6659,16.6855,16.4897,16.5092,152600.0
2011-10-12 15:00:00,16.87,16.93,16.81,16.9,161000.0,16.519,16.5778,16.4603,16.5484,161000.0
2011-10-12 15:30:00,16.9,16.94,16.72,16.79,224200.0,16.5484,16.5876,16.3722,16.4407,224200.0
2011-10-13 09:30:00,16.75,16.8,16.45,16.51,99000.0,16.4015,16.4505,16.1078,16.1665,99000.0
2011-10-13 10:00:00,16.49,16.49,16.35,16.42,35600.0,16.1469,16.1469,16.0099,16.0784,35600.0
2011-10-13 10:30:00,16.42,16.48,16.28,16.28,41900.0,16.0784,16.1372,15.9413,15.9413,41900.0
2011-10-13 11:00:00,16.28,16.34,16.2,16.26,27600.0,15.9413,16.0001,15.863,15.9217,27600.0
2011-10-13 11:30:00,16.26,16.37,16.26,16.31,28500.0,15.9217,16.0294,15.9217,15.9707,28500.0
2011-10-13 12:00:00,16.31,16.34,16.26,16.27,31100.0,15.9707,16.0001,15.9217,15.9315,31100.0
2011-10-13 12:30:00,16.27,16.36,16.25,16.35,35800.0,15.9315,16.0196,15.9119,16.0099,35800.0
2011-10-13 13:00:00,16.35,16.48,16.33,16.48,38300.0,16.0099,16.1372,15.9903,16.1372,38300.0
2011-10-13 13:30:00,16.47,16.49,16.39,16.4,33000.0,16.1274,16.1469,16.049,16.0588,33000.0
2011-10-13 14:00:00,16.41,16.5,16.38,16.43,28300.0,16.0686,16.1567,16.0392,16.0882,28300.0
2011-10-13 14:30:00,16.43,16.56,16.42,16.55,35100.0,16.0882,16.2155,16.0784,16.2057,35100.0
2011-10-13 15:00:00,16.55,16.62,16.48,16.48,61300.0,16.2057,16.2742,16.1372,16.1372,61300.0
2011-10-13 15:30:00,16.48,16.5,16.4,16.5,150000.0,16.1372,16.1567,16.0588,16.1567,150000.0
2011-10-14 09:30:00,16.75,16.91,16.68,16.73,43700.0,16.4015,16.5582,16.333,16.382,43700.0
2011-10-14 10:00:00,16.74,16.76,16.63,16.64,29100.0,16.3917,16.4113,16.284,16.2938,29100.0
2011-10-14 10:30:00,16.63,16.67,16.61,16.67,29500.0,16.284,16.3232,16.2644,16.3232,29500.0
2011-10-14 11:00:00,16.67,16.7,16.51,16.54,31200.0,16.3232,16.3526,16.1665,16.1959,31200.0
2011-10-14 11:30:00,16.54,16.62,16.53,16.55,36000.0,16.1959,16.2742,16.1861,16.2057,36000.0
2011-10-14 12:00:00,16.54,16.56,16.51,16.52,10700.0,16.1959,16.2155,16.1665,16.1763,10700.0
2011-10-14 12:30:00,16.54,16.55,16.5,16.53,13100.0,16.1959,16.2057,16.1567,16.1861,13100.0
2011-10-14 13:00:00,16.54,16.58,16.53,16.58,23900.0,16.1959,16.2351,16.1861,16.2351,23900.0
2011-10-14 13:30:00,16.57,16.7,16.56,16.69,60000.0,16.2253,16.3526,16.2155,16.3428,60000.0
2011-10-14 14:00:00,16.69,16.69,16.64,16.65,99600.0,16.3428,16.3428,16.2938,16.3036,99600.0
2011-10-14 14:30:00,16.65,16.7,16.62,16.7,44300.0,16.3036,16.3526,16.2742,16.3526,44300.0
2011-10-14 15:00:00,16.7,16.7,16.61,16.63,61800.0,16.3526,16.3526,16.2644,16.284,61800.0
2011-10-14 15:30:00,16.63,16.68,16.52,16.62,188800.0,16.284,16.333,16.1763,16.2742,188800.0
2011-10-17 09:30:00,16.46,16.51,16.19,16.2,50500.0,16.1176,16.1665,15.8532,15.863,50500.0
2011-10-17 10:00:00,16.2,16.23,16.05,16.09,41700.0,15.863,15.8924,15.7161,15.7553,41700.0
2011-10-17 10:30:00,16.06,16.16,16.04,16.15,45500.0,15.7259,15.8238,15.7063,15.814,45500.0
2011-10-17 11:00:00,16.15,16.19,16.12,16.16,31300.0,15.814,15.8532,15.7846,15.8238,31300.0
2011-10-17 11:30:00,16.16,16.17,16.09,16.12,43200.0,15.8238,15.8336,15.7553,15.7846,43200.0
2011-10-17 12:00:00,16.12,16.12,16.06,16.1,22300.0,15.7846,15.7846,15.7259,15.7651,22300.0
2011-10-17 12:30:00,16.1,16.14,16.07,16.08,20500.0,15.7651,15.8042,15.7357,15.7455,20500.0
2011-10-17 13:00:00,16.07,16.14,16.05,16.05,31400.0,15.7357,15.8042,15.7161,15.7161,31400.0
2011-10-17 13:30:00,16.06,16.07,15.97,16.0,54900.0,15.7259,15.7357,15.6378,15.6671,54900.0
2011-10-17 14:00:00,16.0,16.05,15.96,15.99,56900.0,15.6671,15.7161,15.628,15.6573,56900.0
2011-10-17 14:30:00,15.99,16.0,15.94,15.99,31900.0,15.6573,15.6671,15.6084,15.6573,31900.0
2011-10-17 15:00:00,15.99,16.03,15.96,15.98,67400.0,15.6573,15.6965,15.628,15.6476,67400.0
2011-10-17 15:30:00,15.98,16.01,15.87,15.91,131900.0,15.6476,15.6769,15.5398,15.579,131900.0
2011-10-18 09:30:00,15.87,16.03,15.71,15.76,35700.0,15.5398,15.6965,15.3832,15.4321,35700.0
2011-10-18 10:00:00,15.76,15.82,15.61,15.77,81200.0,15.4321,15.4909,15.2853,15.4419,81200.0
2011-10-18 10:30:00,15.79,15.93,15.74,15.89,101100.0,15.4615,15.5986,15.4125,15.5594,101100.0
2011-10-18 11:00:00,15.9,15.97,15.85,15.91,32200.0,15.5692,15.6378,15.5203,15.579,32200.0
2011-10-18 11:30:00,15.93,16.03,15.92,16.0,40700.0,15.5986,15.6965,15.5888,15.6671,40700.0
2011-10-18 12:00:00,16.0,16.04,15.98,15.99,20200.0,15.6671,15.7063,15.6476,15.6573,20200.0
2011-10-18 12:30:00,16.0,16.01,15.95,16.0,41000.0,15.6671,15.6769,15.6182,15.6671,41000.0
2011-10-18 13:00:00,16.0,16.01,15.94,16.0,37600.0,15.6671,15.6769,15.6084,15.6671,37600.0
2011-10-18 13:30:00,16.0,16.0,15.94,15.98,40000.0,15.6671,15.6671,15.6084,15.6476,40000.0
2011-10-18 14:00:00,15.99,16.01,15.97,15.98,87000.0,15.6573,15.6769,15.6378,15.6476,87000.0
2011-10-18 14:30:00,15.98,15.99,15.88,15.9,107600.0,15.6476,15.6573,15.5496,15.5692,107600.0
2011-10-18 15:00:00,15.9,16.05,15.9,15.96,303300.0,15.5692,15.7161,15.5692,15.628,303300.0
2011-10-18 15:30:00,15.97,16.01,15.93,15.97,300800.0,15.6378,15.6769,15.5986,15.6378,300800.0
2011-10-19 09:30:00,15.91,15.97,15.77,15.87,78200.0,15.579,15.6378,15.4419,15.5398,78200.0
2011-10-19 10:00:00,15.89,15.92,15.88,15.9,96000.0,15.5594,15.5888,15.5496,15.5692,96000.0
2011-10-19 10:30:00,15.9,15.93,15.87,15.91,78500.0,15.5692,15.5986,15.5398,15.579,78500.0
2011-10-19 11:00:00,15.89,15.95,15.88,15.94,88500.0,15.5594,15.6182,15.5496,15.6084,88500.0
2011-10-19 11:30:00,15.94,16.01,15.94,15.98,69300.0,15.6084,15.6769,15.6084,15.6476,69300.0
2011-10-19 12:00:00,15.98,16.0,15.96,16.0,77800.0,15.6476,15.6671,15.628,15.6671,77800.0
2011-10-19 12:30:00,16.0,16.01,15.98,16.0,99400.0,15.6671,15.6769,15.6476,15.6671,99400.0
2011-10-19 13:00:00,16.0,16.01,15.97,15.99,68500.0,15.6671,15.6769,15.6378,15.6573,68500.0
2011-10-19 13:30:00,15.98,16.0,15.94,15.95,45800.0,15.6476,15.6671,15.6084,15.6182,45800.0
2011-10-19 14:00:00,15.95,15.95,15.75,15.75,55700.0,15.6182,15.6182,15.4223,15.4223,55700.0
2011-10-19 14:30:00,15.76,15.84,15.72,15.75,43500.0,15.4321,15.5105,15.393,15.4223,43500.0
2011-10-19 15:00:00,15.77,15.78,15.7,15.73,49100.0,15.4419,15.4517,15.3734,15.4028,49100.0
2011-10-19 15:30:00,15.73,15.86,15.71,15.76,172800.0,15.4028,15.5301,15.3832,15.4321,172800.0
2011-10-20 09:30:00,15.77,16.04,15.53,15.54,78100.0,15.4419,15.7063,15.2069,15.2167,78100.0
2011-10-20 10:00:00,15.55,15.72,15.53,15.61,61900.0,15.2265,15.393,15.2069,15.2853,61900.0
2011-10-20 10:30:00,15.6,15.64,15.46,15.46,32400.0,15.2755,15.3146,15.1384,15.1384,32400.0
2011-10-20 11:00:00,15.46,15.54,15.39,15.5,48000.0,15.1384,15.2167,15.0698,15.1775,48000.0
2011-10-20 11:30:00,15.51,15.6,15.38,15.4,38100.0,15.1873,15.2755,15.06,15.0796,38100.0
2011-10-20 12:00:00,15.41,15.41,15.32,15.39,42700.0,15.0894,15.0894,15.0013,15.0698,42700.0
2011-10-20 12:30:00,15.4,15.54,15.39,15.54,19400.0,15.0796,15.2167,15.0698,15.2167,19400.0
2011-10-20 13:00:00,15.52,15.71,15.49,15.65,31400.0,15.1971,15.3832,15.1677,15.3244,31400.0
2011-10-20 13:30:00,15.66,15.76,15.64,15.71,31400.0,15.3342,15.4321,15.3146,15.3832,31400.0
2011-10-20 14:00:00,15.72,15.75,15.65,15.69,25400.0,15.393,15.4223,15.3244,15.3636,25400.0
2011-10-20 14:30:00,15.7,15.91,15.69,15.87,35300.0,15.3734,15.579,15.3636,15.5398,35300.0
2011-10-20 15:00:00,15.87,15.9,15.78,15.8,71100.0,15.5398,15.5692,15.4517,15.4713,71100.0
2011-10-20 15:30:00,15.8,15.81,15.69,15.75,145600.0,15.4713,15.4811,15.3636,15.4223,145600.0
2011-10-21 09:30:00,15.93,16.0,15.67,15.9,99900.0,15.5986,15.6671,15.344,15.5692,99900.0
2011-10-21 10:00:00,15.9,15.97,15.84,15.94,117100.0,15.5692,15.6378,15.5105,15.6084,117100.0
2011-10-21 10:30:00,15.95,16.1,15.92,16.1,122400.0,15.6182,15.7651,15.5888,15.7651,122400.0
2011-10-21 11:00:00,16.1,16.16,16.06,16.13,129600.0,15.7651,15.8238,15.7259,15.7944,129600.0
2011-10-21 11:30:00,16.12,16.19,16.11,16.19,137000.0,15.7846,15.8532,15.7749,15.8532,137000.0
2011-10-21 12:00:00,16.19,16.31,16.19,16.31,31000.0,15.8532,15.9707,15.8532,15.9707,31000.0
2011-10-21 12:30:00,16.31,16.31,16.25,16.26,21900.0,15.9707,15.9707,15.9119,15.9217,21900.0
2011-10-21 13:00:00,16.25,16.3,16.21,16.25,50200.0,15.9119,15.9609,15.8728,15.9119,50200.0
2011-10-21 13:30:00,16.23,16.32,16.2,16.2,73200.0,15.8924,15.9805,15.863,15.863,73200.0
2011-10-21 14:00:00,16.21,16.28,16.2,16.25,93600.0,15.8728,15.9413,15.863,15.9119,93600.0
2011-10-21 14:30:00,16.25,16.31,16.19,16.25,79700.0,15.9119,15.9707,15.8532,15.9119,79700.0
2011-10-21 15:00:00,16.26,16.26,16.2,16.24,106600.0,15.9217,15.9217,15.863,15.9021,106600.0
2011-10-21 15:30:00,16.24,16.26,16.21,16.24,180500.0,15.9021,15.9217,15.8728,15.9021,180500.0
2011-10-24 09:30:00,16.29,16.43,16.29,16.35,53500.0,15.9511,16.0882,15.9511,16.0099,53500.0
2011-10-24 10:00:00,16.35,16.35,16.27,16.28,92300.0,16.0099,16.0099,15.9315,15.9413,92300.0
2011-10-24 10:30:00,16.28,16.3,16.22,16.25,60400.0,15.9413,15.9609,15.8826,15.9119,60400.0
2011-10-24 11:00:00,16.24,16.37,16.24,16.34,78200.0,15.9021,16.0294,15.9021,16.0001,78200.0
2011-10-24 11:30:00,16.34,16.37,16.33,16.35,44700.0,16.0001,16.0294,15.9903,16.0099,44700.0
2011-10-24 12:00:00,16.35,16.36,16.34,16.35,58800.0,16.0099,16.0196,16.0001,16.0099,58800.0
2011-10-24 12:30:00,16.35,16.36,16.32,16.35,61200.0,16.0099,16.0196,15.9805,16.0099,61200.0
2011-10-24 13:00:00,16.35,16.39,16.33,16.34,149600.0,16.0099,16.049,15.9903,16.0001,149600.0
2011-10-24 13:30:00,16.35,16.38,16.33,16.37,97800.0,16.0099,16.0392,15.9903,16.0294,97800.0
2011-10-24 14:00:00,16.37,16.42,16.36,16.38,101300.0,16.0294,16.0784,16.0196,16.0392,101300.0
2011-10-24 14:30:00,16.38,16.47,16.37,16.43,78800.0,16.0392,16.1274,16.0294,16.0882,78800.0
2011-10-24 15:00:00,16.43,16.44,16.39,16.41,169800.0,16.0882,16.098,16.049,16.0686,169800.0
2011-10-24 15:30:00,16.41,16.48,16.4,16.41,232700.0,16.0686,16.1372,16.0588,16.0686,232700.0
2011-10-25 09:30:00,16.39,16.45,16.01,16.12,90200.0,16.049,16.1078,15.6769,15.7846,90200.0
2011-10-25 10:00:00,16.11,16.29,16.07,16.28,42200.0,15.7749,15.9511,15.7357,15.9413,42200.0
2011-10-25 10:30:00,16.28,16.31,16.2,16.21,74500.0,15.9413,15.9707,15.863,15.8728,74500.0
2011-10-25 11:00:00,16.21,16.21,16.15,16.19,59900.0,15.8728,15.8728,15.814,15.8532,59900.0
2011-10-25 11:30:00,16.19,16.24,16.19,16.2,71900.0,15.8532,15.9021,15.8532,15.863,71900.0
2011-10-25 12:00:00,16.2,16.33,16.2,16.31,36100.0,15.863,15.9903,15.863,15.9707,36100.0
2011-10-25 12:30:00,16.32,16.33,16.24,16.24,62200.0,15.9805,15.9903,15.9021,15.9021,62200.0
2011-10-25 13:00:00,16.25,16.27,16.2,16.25,38400.0,15.9119,15.9315,15.863,15.9119,38400.0
2011-10-25 13:30:00,16.25,16.38,16.24,16.33,113600.0,15.9119,16.0392,15.9021,15.9903,113600.0
2011-10-25 14:00:00,16.32,16.34,16.24,16.26,87600.0,15.9805,16.0001,15.9021,15.9217,87600.0
2011-10-25 14:30:00,16.25,16.32,16.19,16.32,71900.0,15.9119,15.9805,15.8532,15.9805,71900.0
2011-10-25 15:00:00,16.33,16.37,16.17,16.23,114300.0,15.9903,16.0294,15.8336,15.8924,114300.0
2011-10-25 15:30:00,16.24,16.25,16.1,16.13,146700.0,15.9021,15.9119,15.7651,15.7944,146700.0
2011-10-26 09:30:00,16.51,16.9,16.5,16.84,204700.0,16.1665,16.5484,16.1567,16.4897,204700.0
2011-10-26 10:00:00,16.82,16.93,16.64,16.65,178600.0,16.4701,16.5778,16.2938,16.3036,178600.0
2011-10-26 10:30:00,16.64,16.64,16.34,16.44,191300.0,16.2938,16.2938,16.0001,16.098,191300.0
2011-10-26 11:00:00,16.46,16.52,16.43,16.43,67000.0,16.1176,16.1763,16.0882,16.0882,67000.0
2011-10-26 11:30:00,16.42,16.46,16.36,16.4,79700.0,16.0784,16.1176,16.0196,16.0588,79700.0
2011-10-26 12:00:00,16.4,16.41,16.26,16.31,75200.0,16.0588,16.0686,15.9217,15.9707,75200.0
2011-10-26 12:30:00,16.32,16.34,16.24,16.26,67600.0,15.9805,16.0001,15.9021,15.9217,67600.0
2011-10-26 13:00:00,16.26,16.34,16.24,16.34,89400.0,15.9217,16.0001,15.9021,16.0001,89400.0
2011-10-26 13:30:00,16.33,16.42,16.29,16.33,324100.0,15.9903,16.0784,15.9511,15.9903,324100.0
2011-10-26 14:00:00,16.33,16.49,16.31,16.48,228500.0,15.9903,16.1469,15.9707,16.1372,228500.0
2011-10-26 14:30:00,16.48,16.53,16.33,16.35,229400.0,16.1372,16.1861,15.9903,16.0099,229400.0
2011-10-26 15:00:00,16.35,16.46,16.34,16.45,115600.0,16.0099,16.1176,16.0001,16.1078,115600.0
2011-10-26 15:30:00,16.47,16.51,16.35,16.37,239800.0,16.1274,16.1665,16.0099,16.0294,239800.0
2011-10-27 09:30:00,17.22,17.36,17.05,17.12,129700.0,16.8618,16.9988,16.6953,16.7638,129700.0
2011-10-27 10:00:00,17.1,17.15,16.98,16.98,63500.0,16.7443,16.7932,16.6268,16.6268,63500.0
2011-10-27 10:30:00,16.98,17.07,16.98,17.04,60700.0,16.6268,16.7149,16.6268,16.6855,60700.0
2011-10-27 11:00:00,17.04,17.11,17.0,17.11,63200.0,16.6855,16.754,16.6463,16.754,63200.0
2011-10-27 11:30:00,17.11,17.12,17.08,17.11,106600.0,16.754,16.7638,16.7247,16.754,106600.0
2011-10-27 12:00:00,17.12,17.32,17.1,17.32,100200.0,16.7638,16.9597,16.7443,16.9597,100200.0
2011-10-27 12:30:00,17.29,17.35,17.27,17.35,182700.0,16.9303,16.9891,16.9107,16.9891,182700.0
2011-10-27 13:00:00,17.35,17.54,17.34,17.54,165100.0,16.9891,17.1751,16.9793,17.1751,165100.0
2011-10-27 13:30:00,17.54,17.7,17.53,17.7,60500.0,17.1751,17.3318,17.1653,17.3318,60500.0
2011-10-27 14:00:00,17.69,17.73,17.63,17.68,76700.0,17.322,17.3611,17.2632,17.3122,76700.0
2011-10-27 14:30:00,17.68,17.82,17.65,17.78,90600.0,17.3122,17.4493,17.2828,17.4101,90600.0
2011-10-27 15:00:00,17.78,17.8,17.66,17.72,164400.0,17.4101,17.4297,17.2926,17.3514,164400.0
2011-10-27 15:30:00,17.72,17.75,17.59,17.67,280800.0,17.3514,17.3807,17.2241,17.3024,280800.0
2011-10-28 09:30:00,17.58,17.65,17.49,17.61,69200.0,17.2143,17.2828,17.1261,17.2436,69200.0
2011-10-28 10:00:00,17.61,17.61,17.45,17.48,60400.0,17.2436,17.2436,17.087,17.1163,60400.0
2011-10-28 10:30:00,17.48,17.57,17.48,17.5,39000.0,17.1163,17.2045,17.1163,17.1359,39000.0
2011-10-28 11:00:00,17.49,17.5,17.46,17.5,31200.0,17.1261,17.1359,17.0968,17.1359,31200.0
2011-10-28 11:30:00,17.49,17.5,17.33,17.35,71300.0,17.1261,17.1359,16.9695,16.9891,71300.0
2011-10-28 12:00:00,17.35,17.41,17.35,17.35,66400.0,16.9891,17.0478,16.9891,16.9891,66400.0
2011-10-28 12:30:00,17.35,17.4,17.28,17.35,86700.0,16.9891,17.038,16.9205,16.9891,86700.0
2011-10-28 13:00:00,17.35,17.5,17.34,17.48,188500.0,16.9891,17.1359,16.9793,17.1163,188500.0
2011-10-28 13:30:00,17.48,17.54,17.45,17.5,214300.0,17.1163,17.1751,17.087,17.1359,214300.0
2011-10-28 14:00:00,17.5,17.51,17.46,17.48,140100.0,17.1359,17.1457,17.0968,17.1163,140100.0
2011-10-28 14:30:00,17.47,17.5,17.44,17.45,87700.0,17.1066,17.1359,17.0772,17.087,87700.0
2011-10-28 15:00:00,17.45,17.48,17.43,17.44,154300.0,17.087,17.1163,17.0674,17.0772,154300.0
2011-10-28 15:30:00,17.44,17.59,17.43,17.5,356700.0,17.0772,17.2241,17.0674,17.1359,356700.0
2011-10-31 09:30:00,17.28,17.28,17.0,17.07,61900.0,16.9205,16.9205,16.6463,16.7149,61900.0
2011-10-31 10:00:00,17.07,17.14,16.98,17.14,63000.0,16.7149,16.7834,16.6268,16.7834,63000.0
2011-10-31 10:30:00,17.13,17.25,17.12,17.13,49600.0,16.7736,16.8911,16.7638,16.7736,49600.0
2011-10-31 11:00:00,17.15,17.24,17.13,17.22,56400.0,16.7932,16.8813,16.7736,16.8618,56400.0
2011-10-31 11:30:00,17.21,17.34,17.2,17.29,47900.0,16.852,16.9793,16.8422,16.9303,47900.0
2011-10-31 12:00:00,17.28,17.3,17.19,17.19,23600.0,16.9205,16.9401,16.8324,16.8324,23600.0
2011-10-31 12:30:00,17.18,17.23,17.16,17.22,33800.0,16.8226,16.8716,16.803,16.8618,33800.0
2011-10-31 13:00:00,17.21,17.27,17.21,17.24,18800.0,16.852,16.9107,16.852,16.8813,18800.0
2011-10-31 13:30:00,17.24,17.36,17.24,17.31,23500.0,16.8813,16.9988,16.8813,16.9499,23500.0
2011-10-31 14:00:00,17.3,17.3,17.22,17.29,21800.0,16.9401,16.9401,16.8618,16.9303,21800.0
2011-10-31 14:30:00,17.29,17.29,17.21,17.29,31700.0,16.9303,16.9303,16.852,16.9303,31700.0
2011-10-31 15:00:00,17.3,17.31,17.2,17.2,81500.0,16.9401,16.9499,16.8422,16.8422,81500.0
2011-10-31 15:30:00,17.2,17.24,17.05,17.07,183500.0,16.8422,16.8813,16.6953,16.7149,183500.0
2011-11-01 09:30:00,16.47,16.57,16.23,16.32,101100.0,16.1274,16.2253,15.8924,15.9805,101100.0
2011-11-01 10:00:00,16.31,16.44,16.2,16.43,81500.0,15.9707,16.098,15.863,16.0882,81500.0
2011-11-01 10:30:00,16.43,16.47,16.3,16.31,46100.0,16.0882,16.1274,15.9609,15.9707,46100.0
2011-11-01 11:00:00,16.31,16.31,16.13,16.14,97900.0,15.9707,15.9707,15.7944,15.8042,97900.0
2011-11-01 11:30:00,16.14,16.15,15.92,15.94,63500.0,15.8042,15.814,15.5888,15.6084,63500.0
2011-11-01 12:00:00,15.94,16.0,15.86,15.91,44600.0,15.6084,15.6671,15.5301,15.579,44600.0
2011-11-01 12:30:00,15.9,15.97,15.87,15.92,42500.0,15.5692,15.6378,15.5398,15.5888,42500.0
2011-11-01 13:00:00,15.91,16.09,15.87,16.08,57700.0,15.579,15.7553,15.5398,15.7455,57700.0
2011-11-01 13:30:00,16.08,16.23,15.98,16.15,97800.0,15.7455,15.8924,15.6476,15.814,97800.0
2011-11-01 14:00:00,16.15,16.33,16.14,16.27,50200.0,15.814,15.9903,15.8042,15.9315,50200.0
2011-11-01 14:30:00,16.29,16.31,16.14,16.16,78400.0,15.9511,15.9707,15.8042,15.8238,78400.0
2011-11-01 15:00:00,16.15,16.18,16.01,16.07,130400.0,15.814,15.8434,15.6769,15.7357,130400.0
2011-11-01 15:30:00,16.08,16.19,16.03,16.06,217300.0,15.7455,15.8532,15.6965,15.7259,217300.0
2011-11-02 09:30:00,16.33,16.45,16.21,16.34,80300.0,15.9903,16.1078,15.8728,16.0001,80300.0
2011-11-02 10:00:00,16.35,16.45,16.3,16.45,80100.0,16.0099,16.1078,15.9609,16.1078,80100.0
2011-11-02 10:30:00,16.45,16.6,16.39,16.56,62000.0,16.1078,16.2547,16.049,16.2155,62000.0
2011-11-02 11:00:00,16.57,16.6,16.51,16.56,49200.0,16.2253,16.2547,16.1665,16.2155,49200.0
2011-11-02 11:30:00,16.56,16.67,16.55,16.66,91000.0,16.2155,16.3232,16.2057,16.3134,91000.0
2011-11-02 12:00:00,16.66,16.74,16.65,16.73,34100.0,16.3134,16.3917,16.3036,16.382,34100.0
2011-11-02 12:30:00,16.74,16.77,16.48,16.48,81000.0,16.3917,16.4211,16.1372,16.1372,81000.0
2011-11-02 13:00:00,16.5,16.56,16.43,16.52,52600.0,16.1567,16.2155,16.0882,16.1763,52600.0
2011-11-02 13:30:00,16.52,16.58,16.48,16.48,59500.0,16.1763,16.2351,16.1372,16.1372,59500.0
2011-11-02 14:00:00,16.49,16.53,16.43,16.51,98800.0,16.1469,16.1861,16.0882,16.1665,98800.0
2011-11-02 14:30:00,16.52,16.83,16.48,16.82,159200.0,16.1763,16.4799,16.1372,16.4701,159200.0
2011-11-02 15:00:00,16.81,16.9,16.69,16.9,246400.0,16.4603,16.5484,16.3428,16.5484,246400.0
2011-11-02 15:30:00,16.9,17.07,16.86,17.02,493400.0,16.5484,16.7149,16.5092,16.6659,493400.0
2011-11-03 09:30:00,18.27,19.3,18.09,18.46,495800.0,17.8899,18.8985,17.7137,18.076,495800.0
2011-11-03 10:00:00,18.46,18.6,18.19,18.44,361300.0,18.076,18.213,17.8116,18.0564,361300.0
2011-11-03 10:30:00,18.46,18.52,18.3,18.38,244000.0,18.076,18.1347,17.9193,17.9976,244000.0
2011-11-03 11:00:00,18.38,18.4,18.17,18.17,270900.0,17.9976,18.0172,17.792,17.792,270900.0
2011-11-03 11:30:00,18.18,18.2,17.93,18.07,149500.0,17.8018,17.8214,17.557,17.6941,149500.0
2011-11-03 12:00:00,18.09,18.43,18.05,18.3,168500.0,17.7137,18.0466,17.6745,17.9193,168500.0
2011-11-03 12:30:00,18.3,18.44,18.2,18.41,204600.0,17.9193,18.0564,17.8214,18.027,204600.0
2011-11-03 13:00:00,18.41,18.46,18.28,18.42,246200.0,18.027,18.076,17.8997,18.0368,246200.0
2011-11-03 13:30:00,18.42,18.56,18.42,18.43,357100.0,18.0368,18.1739,18.0368,18.0466,357100.0
2011-11-03 14:00:00,18.43,18.57,18.43,18.52,202800.0,18.0466,18.1837,18.0466,18.1347,202800.0
2011-11-03 14:30:00,18.52,18.87,18.49,18.85,225600.0,18.1347,18.4774,18.1053,18.4578,225600.0
2011-11-03 15:00:00,18.86,18.93,18.64,18.92,292000.0,18.4676,18.5362,18.2522,18.5264,292000.0
2011-11-03 15:30:00,18.93,19.23,18.92,19.17,502600.0,18.5362,18.8299,18.5264,18.7712,502600.0
2011-11-04 09:30:00,19.76,19.76,18.97,18.98,254500.0,19.3489,19.3489,18.5754,18.5851,254500.0
2011-11-04 10:00:00,18.98,19.2,18.91,18.93,145800.0,18.5851,18.8006,18.5166,18.5362,145800.0
2011-11-04 10:30:00,18.92,19.07,18.83,19.03,167600.0,18.5264,18.6733,18.4383,18.6341,167600.0
2011-11-04 11:00:00,19.04,19.04,18.83,18.95,121300.0,18.6439,18.6439,18.4383,18.5558,121300.0
2011-11-04 11:30:00,18.95,19.02,18.87,18.89,137100.0,18.5558,18.6243,18.4774,18.497,137100.0
2011-11-04 12:00:00,18.89,19.0,18.89,18.97,96700.0,18.497,18.6047,18.497,18.5754,96700.0
2011-11-04 12:30:00,18.97,19.01,18.95,18.99,74000.0,18.5754,18.6145,18.5558,18.5949,74000.0
2011-11-04 13:00:00,19.0,19.04,18.95,18.96,171200.0,18.6047,18.6439,18.5558,18.5656,171200.0
2011-11-04 13:30:00,18.96,19.03,18.95,18.98,138600.0,18.5656,18.6341,18.5558,18.5851,138600.0
2011-11-04 14:00:00,18.98,19.04,18.96,19.04,102200.0,18.5851,18.6439,18.5656,18.6439,102200.0
2011-11-04 14:30:00,19.05,19.06,18.96,19.0,142500.0,18.6537,18.6635,18.5656,18.6047,142500.0
2011-11-04 15:00:00,19.01,19.01,18.94,18.97,117400.0,18.6145,18.6145,18.546,18.5754,117400.0
2011-11-04 15:30:00,18.98,19.08,18.95,19.07,319200.0,18.5851,18.6831,18.5558,18.6733,319200.0
2011-11-07 09:30:00,18.96,19.23,18.84,19.18,67900.0,18.5656,18.8299,18.4481,18.781,67900.0
2011-11-07 10:00:00,19.2,19.22,18.95,18.96,81400.0,18.8006,18.8202,18.5558,18.5656,81400.0
2011-11-07 10:30:00,18.96,18.99,18.78,18.83,49300.0,18.5656,18.5949,18.3893,18.4383,49300.0
2011-11-07 11:00:00,18.82,18.98,18.77,18.86,73400.0,18.4285,18.5851,18.3795,18.4676,73400.0
2011-11-07 11:30:00,18.86,19.06,18.85,18.99,80900.0,18.4676,18.6635,18.4578,18.5949,80900.0
2011-11-07 12:00:00,18.99,19.08,18.86,18.87,53500.0,18.5949,18.6831,18.4676,18.4774,53500.0
2011-11-07 12:30:00,18.87,18.93,18.81,18.88,35400.0,18.4774,18.5362,18.4187,18.4872,35400.0
2011-11-07 13:00:00,18.87,18.92,18.82,18.91,33600.0,18.4774,18.5264,18.4285,18.5166,33600.0
2011-11-07 13:30:00,18.91,18.97,18.81,18.93,50800.0,18.5166,18.5754,18.4187,18.5362,50800.0
2011-11-07 14:00:00,18.94,18.98,18.84,18.89,152700.0,18.546,18.5851,18.4481,18.497,152700.0
2011-11-07 14:30:00,18.9,18.93,18.83,18.87,159800.0,18.5068,18.5362,18.4383,18.4774,159800.0
2011-11-07 15:00:00,18.87,18.99,18.87,18.9,129100.0,18.4774,18.5949,18.4774,18.5068,129100.0
2011-11-07 15:30:00,18.9,19.08,18.9,19.03,248400.0,18.5068,18.6831,18.5068,18.6341,248400.0
2011-11-08 09:30:00,19.22,19.28,19.04,19.22,81600.0,18.8202,18.8789,18.6439,18.8202,81600.0
2011-11-08 10:00:00,19.23,19.23,19.0,19.04,64500.0,18.8299,18.8299,18.6047,18.6439,64500.0
2011-11-08 10:30:00,19.03,19.26,19.03,19.16,37400.0,18.6341,18.8593,18.6341,18.7614,37400.0
2011-11-08 11:00:00,19.16,19.17,18.97,19.03,82300.0,18.7614,18.7712,18.5754,18.6341,82300.0
2011-11-08 11:30:00,19.05,19.05,18.91,19.02,40200.0,18.6537,18.6537,18.5166,18.6243,40200.0
2011-11-08 12:00:00,19.02,19.02,18.9,18.9,35500.0,18.6243,18.6243,18.5068,18.5068,35500.0
2011-11-08 12:30:00,18.92,18.98,18.88,18.92,34700.0,18.5264,18.5851,18.4872,18.5264,34700.0
2011-11-08 13:00:00,18.92,18.99,18.9,18.98,26400.0,18.5264,18.5949,18.5068,18.5851,26400.0
2011-11-08 13:30:00,18.99,19.12,18.97,19.11,42000.0,18.5949,18.7222,18.5754,18.7124,42000.0
2011-11-08 14:00:00,19.11,19.16,19.01,19.15,56900.0,18.7124,18.7614,18.6145,18.7516,56900.0
2011-11-08 14:30:00,19.17,19.27,19.15,19.26,92000.0,18.7712,18.8691,18.7516,18.8593,92000.0
2011-11-08 15:00:00,19.26,19.32,19.18,19.29,63400.0,18.8593,18.9181,18.781,18.8887,63400.0
2011-11-08 15:30:00,19.3,19.34,19.26,19.28,247100.0,18.8985,18.9377,18.8593,18.8789,247100.0
2011-11-09 09:30:00,18.72,18.84,18.66,18.72,71500.0,18.3306,18.4481,18.2718,18.3306,71500.0
2011-11-09 10:00:00,18.72,18.84,18.67,18.67,59900.0,18.3306,18.4481,18.2816,18.2816,59900.0
2011-11-09 10:30:00,18.67,18.83,18.6,18.81,60600.0,18.2816,18.4383,18.213,18.4187,60600.0
2011-11-09 11:00:00,18.81,18.94,18.78,18.86,47500.0,18.4187,18.546,18.3893,18.4676,47500.0
2011-11-09 11:30:00,18.86,18.99,18.81,18.91,41700.0,18.4676,18.5949,18.4187,18.5166,41700.0
2011-11-09 12:00:00,18.92,18.92,18.85,18.85,48800.0,18.5264,18.5264,18.4578,18.4578,48800.0
2011-11-09 12:30:00,18.85,18.93,18.84,18.93,39000.0,18.4578,18.5362,18.4481,18.5362,39000.0
2011-11-09 13:00:00,18.93,18.94,18.82,18.88,38900.0,18.5362,18.546,18.4285,18.4872,38900.0
2011-11-09 13:30:00,18.88,18.89,18.72,18.75,64200.0,18.4872,18.497,18.3306,18.3599,64200.0
2011-11-09 14:00:00,18.75,18.8,18.65,18.77,86800.0,18.3599,18.4089,18.262,18.3795,86800.0
2011-11-09 14:30:00,18.77,18.85,18.71,18.78,77400.0,18.3795,18.4578,18.3208,18.3893,77400.0
2011-11-09 15:00:00,18.78,18.82,18.75,18.77,129200.0,18.3893,18.4285,18.3599,18.3795,129200.0
2011-11-09 15:30:00,18.77,18.77,18.63,18.74,195000.0,18.3795,18.3795,18.2424,18.3501,195000.0
2011-11-10 09:30:00,19.0,19.0,18.69,18.74,56800.0,18.6047,18.6047,18.3012,18.3501,56800.0
2011-11-10 10:00:00,18.74,18.86,18.67,18.72,27100.0,18.3501,18.4676,18.2816,18.3306,27100.0
2011-11-10 10:30:00,18.71,18.72,18.59,18.68,26600.0,18.3208,18.3306,18.2033,18.2914,26600.0
2011-11-10 11:00:00,18.67,18.87,18.66,18.83,48600.0,18.2816,18.4774,18.2718,18.4383,48600.0
2011-11-10 11:30:00,18.82,18.9,18.77,18.84,43700.0,18.4285,18.5068,18.3795,18.4481,43700.0
2011-11-10 12:00:00,18.84,18.91,18.78,18.78,31600.0,18.4481,18.5166,18.3893,18.3893,31600.0
2011-11-10 12:30:00,18.78,18.79,18.76,18.78,72800.0,18.3893,18.3991,18.3697,18.3893,72800.0
2011-11-10 13:00:00,18.78,18.9,18.76,18.78,53900.0,18.3893,18.5068,18.3697,18.3893,53900.0
2011-11-10 13:30:00,18.77,18.8,18.66,18.7,52100.0,18.3795,18.4089,18.2718,18.311,52100.0
2011-11-10 14:00:00,18.68,18.7,18.49,18.51,82900.0,18.2914,18.311,18.1053,18.1249,82900.0
2011-11-10 14:30:00,18.52,18.57,18.42,18.43,54300.0,18.1347,18.1837,18.0368,18.0466,54300.0
2011-11-10 15:00:00,18.42,18.48,18.35,18.46,100600.0,18.0368,18.0955,17.9683,18.076,100600.0
2011-11-10 15:30:00,18.45,18.47,18.36,18.42,226800.0,18.0662,18.0858,17.978,18.0368,226800.0
2011-11-11 09:30:00,18.73,19.0,18.73,18.93,69200.0,18.3403,18.6047,18.3403,18.5362,69200.0
2011-11-11 10:00:00,18.93,19.08,18.91,19.02,157800.0,18.5362,18.6831,18.5166,18.6243,157800.0
2011-11-11 10:30:00,19.03,19.3,19.02,19.27,70700.0,18.6341,18.8985,18.6243,18.8691,70700.0
2011-11-11 11:00:00,19.26,19.38,19.26,19.27,26600.0,18.8593,18.9768,18.8593,18.8691,26600.0
2011-11-11 11:30:00,19.27,19.28,19.09,19.1,46100.0,18.8691,18.8789,18.6929,18.7026,46100.0
2011-11-11 12:00:00,19.11,19.16,19.06,19.09,25100.0,18.7124,18.7614,18.6635,18.6929,25100.0
2011-11-11 12:30:00,19.09,19.13,19.07,19.07,22500.0,18.6929,18.732,18.6733,18.6733,22500.0
2011-11-11 13:00:00,19.09,19.18,19.08,19.11,21500.0,18.6929,18.781,18.6831,18.7124,21500.0
2011-11-11 13:30:00,19.11,19.19,19.11,19.11,32200.0,18.7124,18.7908,18.7124,18.7124,32200.0
2011-11-11 14:00:00,19.12,19.16,19.11,19.13,45700.0,18.7222,18.7614,18.7124,18.732,45700.0
2011-11-11 14:30:00,19.14,19.14,19.06,19.08,61500.0,18.7418,18.7418,18.6635,18.6831,61500.0
2011-11-11 15:00:00,19.09,19.16,19.05,19.16,68900.0,18.6929,18.7614,18.6537,18.7614,68900.0
2011-11-11 15:30:00,19.16,19.26,19.15,19.23,179200.0,18.7614,18.8593,18.7516,18.8299,179200.0
2011-11-14 09:30:00,19.64,20.14,19.55,19.81,619500.0,19.2314,19.721,19.1433,19.3979,619500.0
2011-11-14 10:00:00,19.8,19.89,19.65,19.74,164100.0,19.3881,19.4762,19.2412,19.3293,164100.0
2011-11-14 10:30:00,19.73,19.75,19.65,19.68,128200.0,19.3195,19.3391,19.2412,19.2706,128200.0
2011-11-14 11:00:00,19.68,19.89,19.66,19.86,123600.0,19.2706,19.4762,19.251,19.4468,123600.0
2011-11-14 11:30:00,19.85,19.89,19.77,19.81,63200.0,19.437,19.4762,19.3587,19.3979,63200.0
2011-11-14 12:00:00,19.81,19.89,19.69,19.72,91000.0,19.3979,19.4762,19.2804,19.3097,91000.0
2011-11-14 12:30:00,19.72,19.79,19.67,19.78,57900.0,19.3097,19.3783,19.2608,19.3685,57900.0
2011-11-14 13:00:00,19.77,19.81,19.73,19.81,72500.0,19.3587,19.3979,19.3195,19.3979,72500.0
2011-11-14 13:30:00,19.81,19.86,19.65,19.67,105900.0,19.3979,19.4468,19.2412,19.2608,105900.0
2011-11-14 14:00:00,19.67,19.68,19.45,19.5,1692600.0,19.2608,19.2706,19.0454,19.0943,1692600.0
2011-11-14 14:30:00,19.5,19.53,19.42,19.48,79100.0,19.0943,19.1237,19.016,19.0747,79100.0
2011-11-14 15:00:00,19.48,19.66,19.48,19.62,129400.0,19.0747,19.251,19.0747,19.2118,129400.0
2011-11-14 15:30:00,19.61,19.75,19.61,19.72,283300.0,19.202,19.3391,19.202,19.3097,283300.0
2011-11-15 09:30:00,19.66,19.85,19.49,19.79,87200.0,19.251,19.437,19.0845,19.3783,87200.0
2011-11-15 10:00:00,19.79,19.84,19.62,19.65,87600.0,19.3783,19.4273,19.2118,19.2412,87600.0
2011-11-15 10:30:00,19.66,19.72,19.51,19.55,87600.0,19.251,19.3097,19.1041,19.1433,87600.0
2011-11-15 11:00:00,19.55,19.67,19.53,19.6,73500.0,19.1433,19.2608,19.1237,19.1922,73500.0
2011-11-15 11:30:00,19.59,19.66,19.48,19.62,108700.0,19.1825,19.251,19.0747,19.2118,108700.0
2011-11-15 12:00:00,19.63,19.79,19.62,19.75,76700.0,19.2216,19.3783,19.2118,19.3391,76700.0
2011-11-15 12:30:00,19.75,19.93,19.75,19.9,67600.0,19.3391,19.5154,19.3391,19.486,67600.0
2011-11-15 13:00:00,19.9,19.99,19.87,19.99,126700.0,19.486,19.5741,19.4566,19.5741,126700.0
2011-11-15 13:30:00,19.99,20.11,19.96,20.07,216000.0,19.5741,19.6916,19.5448,19.6525,216000.0
2011-11-15 14:00:00,20.07,20.15,20.03,20.05,78800.0,19.6525,19.7308,19.6133,19.6329,78800.0
2011-11-15 14:30:00,20.05,20.06,19.97,20.01,75100.0,19.6329,19.6427,19.5545,19.5937,75100.0
2011-11-15 15:00:00,20.0,20.14,20.0,20.12,109500.0,19.5839,19.721,19.5839,19.7014,109500.0
2011-11-15 15:30:00,20.13,20.13,19.94,19.96,254400.0,19.7112,19.7112,19.5252,19.5448,254400.0
2011-11-16 09:30:00,19.62,19.73,19.5,19.56,125200.0,19.2118,19.3195,19.0943,19.1531,125200.0
2011-11-16 10:00:00,19.56,19.64,19.48,19.58,140800.0,19.1531,19.2314,19.0747,19.1727,140800.0
2011-11-16 10:30:00,19.59,19.82,19.58,19.76,137900.0,19.1825,19.4077,19.1727,19.3489,137900.0
2011-11-16 11:00:00,19.75,19.91,19.75,19.88,58400.0,19.3391,19.4958,19.3391,19.4664,58400.0
2011-11-16 11:30:00,19.88,19.9,19.79,19.79,65700.0,19.4664,19.486,19.3783,19.3783,65700.0
2011-11-16 12:00:00,19.78,19.81,19.74,19.81,48300.0,19.3685,19.3979,19.3293,19.3979,48300.0
2011-11-16 12:30:00,19.8,19.89,19.76,19.76,47800.0,19.3881,19.4762,19.3489,19.3489,47800.0
2011-11-16 13:00:00,19.77,19.91,19.77,19.89,47800.0,19.3587,19.4958,19.3587,19.4762,47800.0
2011-11-16 13:30:00,19.9,19.96,19.88,19.89,47600.0,19.486,19.5448,19.4664,19.4762,47600.0
2011-11-16 14:00:00,19.89,19.97,19.87,19.95,61800.0,19.4762,19.5545,19.4566,19.535,61800.0
2011-11-16 14:30:00,19.95,19.98,19.85,19.87,75300.0,19.535,19.5643,19.437,19.4566,75300.0
2011-11-16 15:00:00,19.88,19.88,19.69,19.69,101900.0,19.4664,19.4664,19.2804,19.2804,101900.0
2011-11-16 15:30:00,19.68,19.68,19.52,19.57,251300.0,19.2706,19.2706,19.1139,19.1629,251300.0
2011-11-17 09:30:00,19.56,19.6,19.22,19.38,101800.0,19.1531,19.1922,18.8202,18.9768,101800.0
2011-11-17 10:00:00,19.39,19.49,19.28,19.42,88000.0,18.9866,19.0845,18.8789,19.016,88000.0
2011-11-17 10:30:00,19.42,19.5,19.34,19.38,75700.0,19.016,19.0943,18.9377,18.9768,75700.0
2011-11-17 11:00:00,19.38,19.41,19.19,19.24,58200.0,18.9768,19.0062,18.7908,18.8397,58200.0
2011-11-17 11:30:00,19.22,19.34,19.22,19.29,28100.0,18.8202,18.9377,18.8202,18.8887,28100.0
2011-11-17 12:00:00,19.29,19.32,19.21,19.21,67300.0,18.8887,18.9181,18.8104,18.8104,67300.0
2011-11-17 12:30:00,19.17,19.17,18.92,19.1,60000.0,18.7712,18.7712,18.5264,18.7026,60000.0
2011-11-17 13:00:00,19.09,19.12,18.98,19.04,34900.0,18.6929,18.7222,18.5851,18.6439,34900.0
2011-11-17 13:30:00,19.04,19.05,18.9,19.05,67500.0,18.6439,18.6537,18.5068,18.6537,67500.0
2011-11-17 14:00:00,19.03,19.03,18.83,18.9,29700.0,18.6341,18.6341,18.4383,18.5068,29700.0
2011-11-17 14:30:00,18.91,19.0,18.88,18.95,56000.0,18.5166,18.6047,18.4872,18.5558,56000.0
2011-11-17 15:00:00,18.95,19.0,18.89,18.9,114700.0,18.5558,18.6047,18.497,18.5068,114700.0
2011-11-17 15:30:00,18.9,19.06,18.83,18.98,203400.0,18.5068,18.6635,18.4383,18.5851,203400.0
2011-11-18 09:30:00,19.19,19.19,18.95,19.12,92500.0,18.7908,18.7908,18.5558,18.7222,92500.0
2011-11-18 10:00:00,19.16,19.16,19.02,19.1,112500.0,18.7614,18.7614,18.6243,18.7026,112500.0
2011-11-18 10:30:00,19.09,19.31,19.08,19.31,124600.0,18.6929,18.9083,18.6831,18.9083,124600.0
2011-11-18 11:00:00,19.32,19.32,19.14,19.16,48700.0,18.9181,18.9181,18.7418,18.7614,48700.0
2011-11-18 11:30:00,19.15,19.16,19.06,19.07,39900.0,18.7516,18.7614,18.6635,18.6733,39900.0
2011-11-18 12:00:00,19.06,19.06,18.93,19.03,44900.0,18.6635,18.6635,18.5362,18.6341,44900.0
2011-11-18 12:30:00,19.03,19.09,19.01,19.07,24300.0,18.6341,18.6929,18.6145,18.6733,24300.0
2011-11-18 13:00:00,19.07,19.15,19.07,19.11,25600.0,18.6733,18.7516,18.6733,18.7124,25600.0
2011-11-18 13:30:00,19.1,19.19,19.1,19.17,33400.0,18.7026,18.7908,18.7026,18.7712,33400.0
2011-11-18 14:00:00,19.17,19.23,19.12,19.18,34100.0,18.7712,18.8299,18.7222,18.781,34100.0
2011-11-18 14:30:00,19.17,19.22,19.14,19.17,62500.0,18.7712,18.8202,18.7418,18.7712,62500.0
2011-11-18 15:00:00,19.17,19.19,19.13,19.17,80400.0,18.7712,18.7908,18.732,18.7712,80400.0
2011-11-18 15:30:00,19.15,19.18,19.13,19.16,165100.0,18.7516,18.781,18.732,18.7614,165100.0
2011-11-21 09:30:00,18.72,18.75,18.46,18.52,88100.0,18.3306,18.3599,18.076,18.1347,88100.0
2011-11-21 10:00:00,18.53,18.58,18.46,18.53,92600.0,18.1445,18.1935,18.076,18.1445,92600.0
2011-11-21 10:30:00,18.52,18.57,18.46,18.49,138000.0,18.1347,18.1837,18.076,18.1053,138000.0
2011-11-21 11:00:00,18.49,18.64,18.39,18.6,139500.0,18.1053,18.2522,18.0074,18.213,139500.0
2011-11-21 11:30:00,18.61,18.68,18.55,18.61,76000.0,18.2228,18.2914,18.1641,18.2228,76000.0
2011-11-21 12:00:00,18.6,18.61,18.54,18.55,59800.0,18.213,18.2228,18.1543,18.1641,59800.0
2011-11-21 12:30:00,18.56,18.76,18.55,18.75,54600.0,18.1739,18.3697,18.1641,18.3599,54600.0
2011-11-21 13:00:00,18.75,18.76,18.7,18.7,45200.0,18.3599,18.3697,18.311,18.311,45200.0
2011-11-21 13:30:00,18.7,18.72,18.62,18.65,46800.0,18.311,18.3306,18.2326,18.262,46800.0
2011-11-21 14:00:00,18.65,18.76,18.55,18.67,136100.0,18.262,18.3697,18.1641,18.2816,136100.0
2011-11-21 14:30:00,18.66,18.87,18.66,18.82,73000.0,18.2718,18.4774,18.2718,18.4285,73000.0
2011-11-21 15:00:00,18.81,18.89,18.73,18.86,131400.0,18.4187,18.497,18.3403,18.4676,131400.0
2011-11-21 15:30:00,18.86,18.91,18.78,18.8,162600.0,18.4676,18.5166,18.3893,18.4089,162600.0
2011-11-22 09:30:00,18.66,18.84,18.63,18.69,47700.0,18.2718,18.4481,18.2424,18.3012,47700.0
2011-11-22 10:00:00,18.71,18.83,18.57,18.63,48100.0,18.3208,18.4383,18.1837,18.2424,48100.0
2011-11-22 10:30:00,18.64,18.64,18.5,18.56,71100.0,18.2522,18.2522,18.1151,18.1739,71100.0
2011-11-22 11:00:00,18.56,18.58,18.5,18.53,57400.0,18.1739,18.1935,18.1151,18.1445,57400.0
2011-11-22 11:30:00,18.53,18.54,18.41,18.5,44500.0,18.1445,18.1543,18.027,18.1151,44500.0
2011-11-22 12:00:00,18.53,18.66,18.51,18.56,35400.0,18.1445,18.2718,18.1249,18.1739,35400.0
2011-11-22 12:30:00,18.56,18.67,18.55,18.67,25200.0,18.1739,18.2816,18.1641,18.2816,25200.0
2011-11-22 13:00:00,18.67,18.79,18.64,18.75,21500.0,18.2816,18.3991,18.2522,18.3599,21500.0
2011-11-22 13:30:00,18.76,18.84,18.66,18.68,38100.0,18.3697,18.4481,18.2718,18.2914,38100.0
2011-11-22 14:00:00,18.68,18.69,18.61,18.68,44000.0,18.2914,18.3012,18.2228,18.2914,44000.0
2011-11-22 14:30:00,18.68,18.74,18.64,18.68,61800.0,18.2914,18.3501,18.2522,18.2914,61800.0
2011-11-22 15:00:00,18.68,18.68,18.6,18.62,62700.0,18.2914,18.2914,18.213,18.2326,62700.0
2011-11-22 15:30:00,18.61,18.66,18.56,18.63,151100.0,18.2228,18.2718,18.1739,18.2424,151100.0
2011-11-23 09:30:00,18.38,18.43,18.31,18.31,49500.0,17.9976,18.0466,17.9291,17.9291,49500.0
2011-11-23 10:00:00,18.31,18.36,18.2,18.21,43500.0,17.9291,17.978,17.8214,17.8312,43500.0
2011-11-23 10:30:00,18.21,18.3,18.17,18.3,27000.0,17.8312,17.9193,17.792,17.9193,27000.0
2011-11-23 11:00:00,18.29,18.31,18.14,18.14,48900.0,17.9095,17.9291,17.7626,17.7626,48900.0
2011-11-23 11:30:00,18.14,18.23,18.11,18.11,28200.0,17.7626,17.8507,17.7332,17.7332,28200.0
2011-11-23 12:00:00,18.11,18.19,18.11,18.15,31600.0,17.7332,17.8116,17.7332,17.7724,31600.0
2011-11-23 12:30:00,18.14,18.22,18.08,18.2,28600.0,17.7626,17.841,17.7039,17.8214,28600.0
2011-11-23 13:00:00,18.2,18.2,18.11,18.14,15100.0,17.8214,17.8214,17.7332,17.7626,15100.0
2011-11-23 13:30:00,18.15,18.16,18.08,18.09,18100.0,17.7724,17.7822,17.7039,17.7137,18100.0
2011-11-23 14:00:00,18.08,18.12,17.98,18.02,23900.0,17.7039,17.743,17.6059,17.6451,23900.0
2011-11-23 14:30:00,18.02,18.06,17.98,17.99,75400.0,17.6451,17.6843,17.6059,17.6157,75400.0
2011-11-23 15:00:00,17.98,18.08,17.98,18.01,67900.0,17.6059,17.7039,17.6059,17.6353,67900.0
2011-11-23 15:30:00,18.02,18.18,18.01,18.08,188400.0,17.6451,17.8018,17.6353,17.7039,188400.0
2011-11-25 09:30:00,18.01,18.27,17.94,18.2,26200.0,17.6353,17.8899,17.5668,17.8214,26200.0
2011-11-25 10:00:00,18.21,18.36,18.21,18.3,40200.0,17.8312,17.978,17.8312,17.9193,40200.0
2011-11-25 10:30:00,18.3,18.32,18.24,18.25,25100.0,17.9193,17.9389,17.8605,17.8703,25100.0
2011-11-25 11:00:00,18.24,18.35,18.22,18.25,46600.0,17.8605,17.9683,17.841,17.8703,46600.0
2011-11-25 11:30:00,18.25,18.28,18.07,18.08,37700.0,17.8703,17.8997,17.6941,17.7039,37700.0
2011-11-25 12:00:00,18.08,18.09,17.98,18.05,29100.0,17.7039,17.7137,17.6059,17.6745,29100.0
2011-11-25 12:30:00,18.05,18.07,17.99,18.0,39900.0,17.6745,17.6941,17.6157,17.6255,39900.0
2011-11-28 09:30:00,18.68,18.96,18.66,18.87,47400.0,18.2914,18.5656,18.2718,18.4774,47400.0
2011-11-28 10:00:00,18.87,19.06,18.86,19.04,38000.0,18.4774,18.6635,18.4676,18.6439,38000.0
2011-11-28 10:30:00,19.04,19.11,18.92,18.95,36800.0,18.6439,18.7124,18.5264,18.5558,36800.0
2011-11-28 11:00:00,18.95,19.0,18.94,18.98,31200.0,18.5558,18.6047,18.546,18.5851,31200.0
2011-11-28 11:30:00,18.99,19.01,18.89,18.93,50800.0,18.5949,18.6145,18.497,18.5362,50800.0
2011-11-28 12:00:00,18.92,18.94,18.87,18.87,32700.0,18.5264,18.546,18.4774,18.4774,32700.0
2011-11-28 12:30:00,18.88,18.93,18.8,18.81,20600.0,18.4872,18.5362,18.4089,18.4187,20600.0
2011-11-28 13:00:00,18.81,18.92,18.76,18.91,28200.0,18.4187,18.5264,18.3697,18.5166,28200.0
2011-11-28 13:30:00,18.91,18.94,18.77,18.79,30100.0,18.5166,18.546,18.3795,18.3991,30100.0
2011-11-28 14:00:00,18.78,18.85,18.77,18.77,40700.0,18.3893,18.4578,18.3795,18.3795,40700.0
2011-11-28 14:30:00,18.77,18.77,18.66,18.7,45200.0,18.3795,18.3795,18.2718,18.311,45200.0
2011-11-28 15:00:00,18.71,18.74,18.58,18.64,78900.0,18.3208,18.3501,18.1935,18.2522,78900.0
2011-11-28 15:30:00,18.65,18.68,18.41,18.64,380700.0,18.262,18.2914,18.027,18.2522,380700.0
2011-11-29 09:30:00,18.71,18.78,18.51,18.61,91600.0,18.3208,18.3893,18.1249,18.2228,91600.0
2011-11-29 10:00:00,18.64,18.8,18.57,18.75,62900.0,18.2522,18.4089,18.1837,18.3599,62900.0
2011-11-29 10:30:00,18.75,18.83,18.67,18.74,56500.0,18.3599,18.4383,18.2816,18.3501,56500.0
2011-11-29 11:00:00,18.74,18.88,18.74,18.86,44500.0,18.3501,18.4872,18.3501,18.4676,44500.0
2011-11-29 11:30:00,18.88,18.92,18.81,18.84,24600.0,18.4872,18.5264,18.4187,18.4481,24600.0
2011-11-29 12:00:00,18.84,18.93,18.83,18.9,18400.0,18.4481,18.5362,18.4383,18.5068,18400.0
2011-11-29 12:30:00,18.9,18.9,18.8,18.86,34600.0,18.5068,18.5068,18.4089,18.4676,34600.0
2011-11-29 13:00:00,18.87,18.89,18.78,18.84,23900.0,18.4774,18.497,18.3893,18.4481,23900.0
2011-11-29 13:30:00,18.83,18.85,18.73,18.76,23400.0,18.4383,18.4578,18.3403,18.3697,23400.0
2011-11-29 14:00:00,18.76,18.77,18.66,18.67,42500.0,18.3697,18.3795,18.2718,18.2816,42500.0
2011-11-29 14:30:00,18.68,18.73,18.64,18.68,43000.0,18.2914,18.3403,18.2522,18.2914,43000.0
2011-11-29 15:00:00,18.7,18.76,18.63,18.73,37100.0,18.311,18.3697,18.2424,18.3403,37100.0
2011-11-29 15:30:00,18.72,18.75,18.67,18.72,92700.0,18.3306,18.3599,18.2816,18.3306,92700.0
2011-11-30 09:30:00,19.49,19.83,19.45,19.75,60000.0,19.0845,19.4175,19.0454,19.3391,60000.0
2011-11-30 10:00:00,19.79,19.85,19.66,19.74,167400.0,19.3783,19.437,19.251,19.3293,167400.0
2011-11-30 10:30:00,19.73,19.75,19.66,19.73,90400.0,19.3195,19.3391,19.251,19.3195,90400.0
2011-11-30 11:00:00,19.73,19.76,19.65,19.67,63500.0,19.3195,19.3489,19.2412,19.2608,63500.0
2011-11-30 11:30:00,19.66,19.73,19.65,19.67,36700.0,19.251,19.3195,19.2412,19.2608,36700.0
2011-11-30 12:00:00,19.67,19.68,19.58,19.59,30800.0,19.2608,19.2706,19.1727,19.1825,30800.0
2011-11-30 12:30:00,19.6,19.61,19.54,19.55,14700.0,19.1922,19.202,19.1335,19.1433,14700.0
2011-11-30 13:00:00,19.55,19.57,19.49,19.5,30200.0,19.1433,19.1629,19.0845,19.0943,30200.0
2011-11-30 13:30:00,19.49,19.53,19.47,19.48,57900.0,19.0845,19.1237,19.0649,19.0747,57900.0
2011-11-30 14:00:00,19.47,19.51,19.45,19.48,293300.0,19.0649,19.1041,19.0454,19.0747,293300.0
2011-11-30 14:30:00,19.47,19.48,19.39,19.42,135100.0,19.0649,19.0747,18.9866,19.016,135100.0
2011-11-30 15:00:00,19.41,19.55,19.39,19.54,263600.0,19.0062,19.1433,18.9866,19.1335,263600.0
2011-11-30 15:30:00,19.53,19.57,19.47,19.52,543600.0,19.1237,19.1629,19.0649,19.1139,543600.0
2011-12-01 09:30:00,19.41,19.83,19.41,19.77,79700.0,19.0062,19.4175,19.0062,19.3587,79700.0
2011-12-01 10:00:00,19.79,19.83,19.69,19.81,71400.0,19.3783,19.4175,19.2804,19.3979,71400.0
2011-12-01 10:30:00,19.82,19.84,19.75,19.78,61000.0,19.4077,19.4273,19.3391,19.3685,61000.0
2011-12-01 11:00:00,19.79,19.83,19.52,19.54,94500.0,19.3783,19.4175,19.1139,19.1335,94500.0
2011-12-01 11:30:00,19.54,19.74,19.53,19.72,49700.0,19.1335,19.3293,19.1237,19.3097,49700.0
2011-12-01 12:00:00,19.73,19.74,19.67,19.73,42300.0,19.3195,19.3293,19.2608,19.3195,42300.0
2011-12-01 12:30:00,19.73,19.74,19.63,19.64,47400.0,19.3195,19.3293,19.2216,19.2314,47400.0
2011-12-01 13:00:00,19.64,19.87,19.64,19.85,105100.0,19.2314,19.4566,19.2314,19.437,105100.0
2011-12-01 13:30:00,19.84,19.94,19.83,19.89,63600.0,19.4273,19.5252,19.4175,19.4762,63600.0
2011-12-01 14:00:00,19.9,19.9,19.84,19.88,76300.0,19.486,19.486,19.4273,19.4664,76300.0
2011-12-01 14:30:00,19.89,19.9,19.86,19.9,80200.0,19.4762,19.486,19.4468,19.486,80200.0
2011-12-01 15:00:00,19.9,20.06,19.89,20.06,205300.0,19.486,19.6427,19.4762,19.6427,205300.0
2011-12-01 15:30:00,20.06,20.07,19.96,20.0,314200.0,19.6427,19.6525,19.5448,19.5839,314200.0
2011-12-02 09:30:00,20.07,20.19,19.87,20.15,111800.0,19.6525,19.77,19.4566,19.7308,111800.0
2011-12-02 10:00:00,20.15,20.26,20.08,20.17,90200.0,19.7308,19.8385,19.6623,19.7504,90200.0
2011-12-02 10:30:00,20.19,20.19,19.9,19.97,191400.0,19.77,19.77,19.486,19.5545,191400.0
2011-12-02 11:00:00,19.98,20.0,19.82,19.97,104500.0,19.5643,19.5839,19.4077,19.5545,104500.0
2011-12-02 11:30:00,19.98,19.99,19.86,19.98,64000.0,19.5643,19.5741,19.4468,19.5643,64000.0
2011-12-02 12:00:00,19.98,20.0,19.93,19.94,39600.0,19.5643,19.5839,19.5154,19.5252,39600.0
2011-12-02 12:30:00,19.95,19.99,19.89,19.89,39600.0,19.535,19.5741,19.4762,19.4762,39600.0
2011-12-02 13:00:00,19.89,19.91,19.79,19.8,40700.0,19.4762,19.4958,19.3783,19.3881,40700.0
2011-12-02 13:30:00,19.79,19.85,19.77,19.81,35600.0,19.3783,19.437,19.3587,19.3979,35600.0
2011-12-02 14:00:00,19.81,19.9,19.73,19.85,52600.0,19.3979,19.486,19.3195,19.437,52600.0
2011-12-02 14:30:00,19.85,19.87,19.8,19.81,45400.0,19.437,19.4566,19.3881,19.3979,45400.0
2011-12-02 15:00:00,19.81,19.83,19.75,19.77,54400.0,19.3979,19.4175,19.3391,19.3587,54400.0
2011-12-02 15:30:00,19.77,19.83,19.73,19.75,221000.0,19.3587,19.4175,19.3195,19.3391,221000.0
2011-12-05 09:30:00,20.11,20.27,20.08,20.26,48900.0,19.6916,19.8483,19.6623,19.8385,48900.0
2011-12-05 10:00:00,20.21,20.32,20.2,20.31,49400.0,19.7896,19.8973,19.7798,19.8875,49400.0
2011-12-05 10:30:00,20.32,20.33,20.29,20.31,35200.0,19.8973,19.9071,19.8679,19.8875,35200.0
2011-12-05 11:00:00,20.31,20.34,20.26,20.31,56300.0,19.8875,19.9169,19.8385,19.8875,56300.0
2011-12-05 11:30:00,20.31,20.32,20.27,20.3,54100.0,19.8875,19.8973,19.8483,19.8777,54100.0
2011-12-05 12:00:00,20.3,20.33,20.3,20.31,53100.0,19.8777,19.9071,19.8777,19.8875,53100.0
2011-12-05 12:30:00,20.3,20.37,20.29,20.34,48900.0,19.8777,19.9462,19.8679,19.9169,48900.0
2011-12-05 13:00:00,20.35,20.35,20.25,20.27,36800.0,19.9266,19.9266,19.8287,19.8483,36800.0
2011-12-05 13:30:00,20.28,20.32,20.16,20.17,81700.0,19.8581,19.8973,19.7406,19.7504,81700.0
2011-12-05 14:00:00,20.16,20.17,20.03,20.1,103500.0,19.7406,19.7504,19.6133,19.6818,103500.0
2011-12-05 14:30:00,20.1,20.1,20.01,20.07,81600.0,19.6818,19.6818,19.5937,19.6525,81600.0
2011-12-05 15:00:00,20.07,20.13,19.97,19.97,201200.0,19.6525,19.7112,19.5545,19.5545,201200.0
2011-12-05 15:30:00,19.97,20.09,19.95,20.09,244100.0,19.5545,19.6721,19.535,19.6721,244100.0
2011-12-06 09:30:00,20.07,20.09,19.84,19.95,41100.0,19.6525,19.6721,19.4273,19.535,41100.0
2011-12-06 10:00:00,19.96,20.06,19.84,19.89,146500.0,19.5448,19.6427,19.4273,19.4762,146500.0
2011-12-06 10:30:00,19.9,20.06,19.9,19.94,89600.0,19.486,19.6427,19.486,19.5252,89600.0
2011-12-06 11:00:00,19.94,19.99,19.86,19.92,34800.0,19.5252,19.5741,19.4468,19.5056,34800.0
2011-12-06 11:30:00,19.89,19.92,19.83,19.86,34200.0,19.4762,19.5056,19.4175,19.4468,34200.0
2011-12-06 12:00:00,19.88,19.9,19.81,19.86,22300.0,19.4664,19.486,19.3979,19.4468,22300.0
2011-12-06 12:30:00,19.86,19.9,19.82,19.85,97000.0,19.4468,19.486,19.4077,19.437,97000.0
2011-12-06 13:00:00,19.84,19.91,19.82,19.9,23300.0,19.4273,19.4958,19.4077,19.486,23300.0
2011-12-06 13:30:00,19.91,19.92,19.85,19.85,26700.0,19.4958,19.5056,19.437,19.437,26700.0
2011-12-06 14:00:00,19.86,19.87,19.75,19.77,44400.0,19.4468,19.4566,19.3391,19.3587,44400.0
2011-12-06 14:30:00,19.77,19.94,19.74,19.92,93300.0,19.3587,19.5252,19.3293,19.5056,93300.0
2011-12-06 15:00:00,19.93,20.06,19.93,19.93,109600.0,19.5154,19.6427,19.5154,19.5154,109600.0
2011-12-06 15:30:00,19.94,20.01,19.88,19.89,180500.0,19.5252,19.5937,19.4664,19.4762,180500.0
2011-12-07 09:30:00,19.69,19.69,19.42,19.48,74500.0,19.2804,19.2804,19.016,19.0747,74500.0
2011-12-07 10:00:00,19.5,19.51,19.42,19.42,24800.0,19.0943,19.1041,19.016,19.016,24800.0
2011-12-07 10:30:00,19.41,19.55,19.36,19.53,24100.0,19.0062,19.1433,18.9572,19.1237,24100.0
2011-12-07 11:00:00,19.55,19.78,19.53,19.78,36500.0,19.1433,19.3685,19.1237,19.3685,36500.0
2011-12-07 11:30:00,19.76,19.83,19.74,19.83,16800.0,19.3489,19.4175,19.3293,19.4175,16800.0
2011-12-07 12:00:00,19.83,19.85,19.7,19.83,24500.0,19.4175,19.437,19.2902,19.4175,24500.0
2011-12-07 12:30:00,19.82,19.98,19.82,19.93,14200.0,19.4077,19.5643,19.4077,19.5154,14200.0
2011-12-07 13:00:00,19.93,19.94,19.84,19.89,14400.0,19.5154,19.5252,19.4273,19.4762,14400.0
2011-12-07 13:30:00,19.87,19.88,19.71,19.75,21200.0,19.4566,19.4664,19.3,19.3391,21200.0
2011-12-07 14:00:00,19.75,19.81,19.68,19.71,45300.0,19.3391,19.3979,19.2706,19.3,45300.0
2011-12-07 14:30:00,19.71,19.72,19.54,19.62,93400.0,19.3,19.3097,19.1335,19.2118,93400.0
2011-12-07 15:00:00,19.62,19.76,19.6,19.74,128500.0,19.2118,19.3489,19.1922,19.3293,128500.0
2011-12-07 15:30:00,19.74,19.89,19.68,19.81,179400.0,19.3293,19.4762,19.2706,19.3979,179400.0
2011-12-08 09:30:00,19.63,19.8,19.54,19.63,43600.0,19.2216,19.3881,19.1335,19.2216,43600.0
2011-12-08 10:00:00,19.64,19.69,19.4,19.44,36600.0,19.2314,19.2804,18.9964,19.0356,36600.0
2011-12-08 10:30:00,19.44,19.64,19.44,19.54,50800.0,19.0356,19.2314,19.0356,19.1335,50800.0
2011-12-08 11:00:00,19.51,19.62,19.47,19.59,105500.0,19.1041,19.2118,19.0649,19.1825,105500.0
2011-12-08 11:30:00,19.59,19.62,19.45,19.5,65000.0,19.1825,19.2118,19.0454,19.0943,65000.0
2011-12-08 12:00:00,19.5,19.55,19.46,19.48,28200.0,19.0943,19.1433,19.0552,19.0747,28200.0
2011-12-08 12:30:00,19.48,19.52,19.46,19.46,42400.0,19.0747,19.1139,19.0552,19.0552,42400.0
2011-12-08 13:00:00,19.45,19.45,19.31,19.39,53800.0,19.0454,19.0454,18.9083,18.9866,53800.0
2011-12-08 13:30:00,19.38,19.41,19.32,19.4,28000.0,18.9768,19.0062,18.9181,18.9964,28000.0
2011-12-08 14:00:00,19.4,19.43,19.34,19.42,30200.0,18.9964,19.0258,18.9377,19.016,30200.0
2011-12-08 14:30:00,19.42,19.43,19.25,19.27,55900.0,19.016,19.0258,18.8495,18.8691,55900.0
2011-12-08 15:00:00,19.28,19.45,19.26,19.42,66600.0,18.8789,19.0454,18.8593,19.016,66600.0
2011-12-08 15:30:00,19.42,19.48,19.21,19.29,229800.0,19.016,19.0747,18.8104,18.8887,229800.0
2011-12-09 09:30:00,19.35,19.58,19.34,19.47,44700.0,18.9474,19.1727,18.9377,19.0649,44700.0
2011-12-09 10:00:00,19.48,19.64,19.48,19.57,43700.0,19.0747,19.2314,19.0747,19.1629,43700.0
2011-12-09 10:30:00,19.58,19.61,19.44,19.54,42900.0,19.1727,19.202,19.0356,19.1335,42900.0
2011-12-09 11:00:00,19.54,19.69,19.54,19.69,33300.0,19.1335,19.2804,19.1335,19.2804,33300.0
2011-12-09 11:30:00,19.69,19.82,19.69,19.82,68000.0,19.2804,19.4077,19.2804,19.4077,68000.0
2011-12-09 12:00:00,19.83,19.84,19.72,19.72,47100.0,19.4175,19.4273,19.3097,19.3097,47100.0
2011-12-09 12:30:00,19.72,19.78,19.68,19.77,52000.0,19.3097,19.3685,19.2706,19.3587,52000.0
2011-12-09 13:00:00,19.78,19.86,19.76,19.86,15500.0,19.3685,19.4468,19.3489,19.4468,15500.0
2011-12-09 13:30:00,19.86,19.87,19.82,19.83,24900.0,19.4468,19.4566,19.4077,19.4175,24900.0
2011-12-09 14:00:00,19.83,19.87,19.79,19.87,22100.0,19.4175,19.4566,19.3783,19.4566,22100.0
2011-12-09 14:30:00,19.87,19.9,19.83,19.88,25700.0,19.4566,19.486,19.4175,19.4664,25700.0
2011-12-09 15:00:00,19.89,19.9,19.88,19.89,68900.0,19.4762,19.486,19.4664,19.4762,68900.0
2011-12-09 15:30:00,19.89,19.89,19.8,19.87,153700.0,19.4762,19.4762,19.3881,19.4566,153700.0
2011-12-12 09:30:00,19.58,19.66,19.45,19.6,68600.0,19.1727,19.251,19.0454,19.1922,68600.0
2011-12-12 10:00:00,19.6,19.64,19.53,19.53,59400.0,19.1922,19.2314,19.1237,19.1237,59400.0
2011-12-12 10:30:00,19.52,19.53,19.45,19.51,28000.0,19.1139,19.1237,19.0454,19.1041,28000.0
2011-12-12 11:00:00,19.5,19.55,19.46,19.52,34100.0,19.0943,19.1433,19.0552,19.1139,34100.0
2011-12-12 11:30:00,19.5,19.54,19.4,19.46,63800.0,19.0943,19.1335,18.9964,19.0552,63800.0
2011-12-12 12:00:00,19.45,19.46,19.38,19.42,26300.0,19.0454,19.0552,18.9768,19.016,26300.0
2011-12-12 12:30:00,19.43,19.59,19.38,19.49,73500.0,19.0258,19.1825,18.9768,19.0845,73500.0
2011-12-12 13:00:00,19.5,19.5,19.4,19.44,43400.0,19.0943,19.0943,18.9964,19.0356,43400.0
2011-12-12 13:30:00,19.45,19.5,19.43,19.43,39500.0,19.0454,19.0943,19.0258,19.0258,39500.0
2011-12-12 14:00:00,19.44,19.44,19.34,19.39,58100.0,19.0356,19.0356,18.9377,18.9866,58100.0
2011-12-12 14:30:00,19.36,19.38,19.28,19.31,90900.0,18.9572,18.9768,18.8789,18.9083,90900.0
2011-12-12 15:00:00,19.32,19.36,19.24,19.35,151500.0,18.9181,18.9572,18.8397,18.9474,151500.0
2011-12-12 15:30:00,19.35,19.55,19.34,19.49,251000.0,18.9474,19.1433,18.9377,19.0845,251000.0
2011-12-13 09:30:00,19.75,19.95,19.61,19.94,72100.0,19.3391,19.535,19.202,19.5252,72100.0
2011-12-13 10:00:00,19.94,20.09,19.94,20.01,77500.0,19.5252,19.6721,19.5252,19.5937,77500.0
2011-12-13 10:30:00,20.0,20.01,19.79,19.95,48100.0,19.5839,19.5937,19.3783,19.535,48100.0
2011-12-13 11:00:00,19.95,19.95,19.75,19.91,95100.0,19.535,19.535,19.3391,19.4958,95100.0
2011-12-13 11:30:00,19.91,19.95,19.86,19.9,43500.0,19.4958,19.535,19.4468,19.486,43500.0
2011-12-13 12:00:00,19.9,19.91,19.79,19.79,35300.0,19.486,19.4958,19.3783,19.3783,35300.0
2011-12-13 12:30:00,19.79,19.8,19.74,19.78,40300.0,19.3783,19.3881,19.3293,19.3685,40300.0
2011-12-13 13:00:00,19.77,19.78,19.73,19.76,20400.0,19.3587,19.3685,19.3195,19.3489,20400.0
2011-12-13 13:30:00,19.77,19.79,19.71,19.72,37900.0,19.3587,19.3783,19.3,19.3097,37900.0
2011-12-13 14:00:00,19.72,19.81,19.62,19.71,45300.0,19.3097,19.3979,19.2118,19.3,45300.0
2011-12-13 14:30:00,19.7,19.7,19.55,19.64,132900.0,19.2902,19.2902,19.1433,19.2314,132900.0
2011-12-13 15:00:00,19.64,19.74,19.37,19.4,112900.0,19.2314,19.3293,18.967,18.9964,112900.0
2011-12-13 15:30:00,19.4,19.52,19.25,19.45,295000.0,18.9964,19.1139,18.8495,19.0454,295000.0
2011-12-14 09:30:00,19.31,19.5,19.23,19.36,46600.0,18.9083,19.0943,18.8299,18.9572,46600.0
2011-12-14 10:00:00,19.36,19.39,19.29,19.39,71700.0,18.9572,18.9866,18.8887,18.9866,71700.0
2011-12-14 10:30:00,19.39,19.4,19.32,19.32,54500.0,18.9866,18.9964,18.9181,18.9181,54500.0
2011-12-14 11:00:00,19.31,19.35,19.26,19.26,36700.0,18.9083,18.9474,18.8593,18.8593,36700.0
2011-12-14 11:30:00,19.26,19.28,19.18,19.23,28600.0,18.8593,18.8789,18.781,18.8299,28600.0
2011-12-14 12:00:00,19.23,19.28,19.19,19.23,38100.0,18.8299,18.8789,18.7908,18.8299,38100.0
2011-12-14 12:30:00,19.22,19.26,19.21,19.25,19800.0,18.8202,18.8593,18.8104,18.8495,19800.0
2011-12-14 13:00:00,19.24,19.32,19.22,19.31,95000.0,18.8397,18.9181,18.8202,18.9083,95000.0
2011-12-14 13:30:00,19.3,19.31,19.15,19.22,40800.0,18.8985,18.9083,18.7516,18.8202,40800.0
2011-12-14 14:00:00,19.21,19.21,19.08,19.18,44800.0,18.8104,18.8104,18.6831,18.781,44800.0
2011-12-14 14:30:00,19.17,19.18,19.05,19.08,53700.0,18.7712,18.781,18.6537,18.6831,53700.0
2011-12-14 15:00:00,19.09,19.13,19.04,19.11,89600.0,18.6929,18.732,18.6439,18.7124,89600.0
2011-12-14 15:30:00,19.11,19.11,18.99,19.02,316900.0,18.7124,18.7124,18.5949,18.6243,316900.0
2011-12-15 09:30:00,19.27,19.36,19.09,19.24,97100.0,18.8691,18.9572,18.6929,18.8397,97100.0
2011-12-15 10:00:00,19.26,19.29,19.06,19.07,36000.0,18.8593,18.8887,18.6635,18.6733,36000.0
2011-12-15 10:30:00,19.07,19.07,18.93,18.99,79900.0,18.6733,18.6733,18.5362,18.5949,79900.0
2011-12-15 11:00:00,18.99,19.02,18.94,18.98,66800.0,18.5949,18.6243,18.546,18.5851,66800.0
2011-12-15 11:30:00,18.99,18.99,18.93,18.94,48300.0,18.5949,18.5949,18.5362,18.546,48300.0
2011-12-15 12:00:00,18.94,19.04,18.94,19.01,116300.0,18.546,18.6439,18.546,18.6145,116300.0
2011-12-15 12:30:00,19.01,19.08,19.01,19.05,43300.0,18.6145,18.6831,18.6145,18.6537,43300.0
2011-12-15 13:00:00,19.06,19.07,18.97,18.97,99000.0,18.6635,18.6733,18.5754,18.5754,99000.0
2011-12-15 13:30:00,18.98,19.01,18.94,18.95,122500.0,18.5851,18.6145,18.546,18.5558,122500.0
2011-12-15 14:00:00,18.95,18.98,18.93,18.93,71200.0,18.5558,18.5851,18.5362,18.5362,71200.0
2011-12-15 14:30:00,18.94,18.97,18.84,18.87,77900.0,18.546,18.5754,18.4481,18.4774,77900.0
2011-12-15 15:00:00,18.87,18.99,18.85,18.94,103600.0,18.4774,18.5949,18.4578,18.546,103600.0
2011-12-15 15:30:00,18.94,19.03,18.91,18.95,363100.0,18.546,18.6341,18.5166,18.5558,363100.0
2011-12-16 09:30:00,19.19,19.36,19.18,19.29,111100.0,18.7908,18.9572,18.781,18.8887,111100.0
2011-12-16 10:00:00,19.28,19.49,19.23,19.36,137500.0,18.8789,19.0845,18.8299,18.9572,137500.0
2011-12-16 10:30:00,19.36,19.39,19.29,19.3,68300.0,18.9572,18.9866,18.8887,18.8985,68300.0
2011-12-16 11:00:00,19.3,19.31,19.18,19.19,120100.0,18.8985,18.9083,18.781,18.7908,120100.0
2011-12-16 11:30:00,19.19,19.2,19.04,19.04,102600.0,18.7908,18.8006,18.6439,18.6439,102600.0
2011-12-16 12:00:00,19.03,19.07,18.98,19.0,59000.0,18.6341,18.6733,18.5851,18.6047,59000.0
2011-12-16 12:30:00,19.0,19.03,18.92,19.03,109900.0,18.6047,18.6341,18.5264,18.6341,109900.0
2011-12-16 13:00:00,19.03,19.07,18.97,19.04,52000.0,18.6341,18.6733,18.5754,18.6439,52000.0
2011-12-16 13:30:00,19.05,19.05,18.93,18.94,72700.0,18.6537,18.6537,18.5362,18.546,72700.0
2011-12-16 14:00:00,18.94,19.01,18.93,18.93,56500.0,18.546,18.6145,18.5362,18.5362,56500.0
2011-12-16 14:30:00,18.93,18.93,18.88,18.88,88800.0,18.5362,18.5362,18.4872,18.4872,88800.0
2011-12-16 15:00:00,18.88,18.9,18.81,18.83,137300.0,18.4872,18.5068,18.4187,18.4383,137300.0
2011-12-16 15:30:00,18.83,18.99,18.81,18.98,344900.0,18.4383,18.5949,18.4187,18.5851,344900.0
2011-12-19 09:30:00,20.12,20.3,19.45,19.57,202500.0,19.7014,19.8777,19.0454,19.1629,202500.0
2011-12-19 10:00:00,19.57,19.6,19.43,19.54,124700.0,19.1629,19.1922,19.0258,19.1335,124700.0
2011-12-19 10:30:00,19.55,19.6,19.4,19.42,79500.0,19.1433,19.1922,18.9964,19.016,79500.0
2011-12-19 11:00:00,19.41,19.47,19.3,19.36,98500.0,19.0062,19.0649,18.8985,18.9572,98500.0
2011-12-19 11:30:00,19.36,19.4,19.23,19.29,101700.0,18.9572,18.9964,18.8299,18.8887,101700.0
2011-12-19 12:00:00,19.27,19.37,19.26,19.34,43300.0,18.8691,18.967,18.8593,18.9377,43300.0
2011-12-19 12:30:00,19.34,19.42,19.26,19.42,57900.0,18.9377,19.016,18.8593,19.016,57900.0
2011-12-19 13:00:00,19.42,19.45,19.39,19.43,35100.0,19.016,19.0454,18.9866,19.0258,35100.0
2011-12-19 13:30:00,19.43,19.51,19.39,19.49,62700.0,19.0258,19.1041,18.9866,19.0845,62700.0
2011-12-19 14:00:00,19.5,19.51,19.41,19.48,65000.0,19.0943,19.1041,19.0062,19.0747,65000.0
2011-12-19 14:30:00,19.49,19.6,19.49,19.58,92000.0,19.0845,19.1922,19.0845,19.1727,92000.0
2011-12-19 15:00:00,19.58,19.58,19.3,19.45,234800.0,19.1727,19.1727,18.8985,19.0454,234800.0
2011-12-19 15:30:00,19.46,19.56,19.39,19.5,509200.0,19.0552,19.1531,18.9866,19.0943,509200.0
2011-12-20 09:30:00,19.85,20.19,19.8,20.16,92500.0,19.437,19.77,19.3881,19.7406,92500.0
2011-12-20 10:00:00,20.16,20.38,20.14,20.36,131900.0,19.7406,19.956,19.721,19.9364,131900.0
2011-12-20 10:30:00,20.35,20.35,20.24,20.32,86000.0,19.9266,19.9266,19.8189,19.8973,86000.0
2011-12-20 11:00:00,20.32,20.4,20.32,20.35,62400.0,19.8973,19.9756,19.8973,19.9266,62400.0
2011-12-20 11:30:00,20.35,20.57,20.33,20.53,114300.0,19.9266,20.1421,19.9071,20.1029,114300.0
2011-12-20 12:00:00,20.53,20.53,20.41,20.45,44900.0,20.1029,20.1029,19.9854,20.0246,44900.0
2011-12-20 12:30:00,20.45,20.46,20.38,20.39,30000.0,20.0246,20.0344,19.956,19.9658,30000.0
2011-12-20 13:00:00,20.4,20.48,20.39,20.44,45000.0,19.9756,20.0539,19.9658,20.0148,45000.0
2011-12-20 13:30:00,20.44,20.44,20.37,20.41,30100.0,20.0148,20.0148,19.9462,19.9854,30100.0
2011-12-20 14:00:00,20.41,20.41,20.34,20.36,37600.0,19.9854,19.9854,19.9169,19.9364,37600.0
2011-12-20 14:30:00,20.37,20.43,20.33,20.33,63800.0,19.9462,20.005,19.9071,19.9071,63800.0
2011-12-20 15:00:00,20.34,20.48,20.31,20.48,168700.0,19.9169,20.0539,19.8875,20.0539,168700.0
2011-12-20 15:30:00,20.48,20.48,20.25,20.26,373100.0,20.0539,20.0539,19.8287,19.8385,373100.0
2011-12-21 09:30:00,20.4,20.4,19.99,20.13,35600.0,19.9756,19.9756,19.5741,19.7112,35600.0
2011-12-21 10:00:00,20.11,20.3,20.04,20.28,34000.0,19.6916,19.8777,19.6231,19.8581,34000.0
2011-12-21 10:30:00,20.28,20.43,20.28,20.42,99100.0,19.8581,20.005,19.8581,19.9952,99100.0
2011-12-21 11:00:00,20.43,20.45,20.25,20.28,124000.0,20.005,20.0246,19.8287,19.8581,124000.0
2011-12-21 11:30:00,20.28,20.39,20.28,20.36,60500.0,19.8581,19.9658,19.8581,19.9364,60500.0
2011-12-21 12:00:00,20.37,20.39,20.25,20.27,81700.0,19.9462,19.9658,19.8287,19.8483,81700.0
2011-12-21 12:30:00,20.29,20.36,20.27,20.35,74500.0,19.8679,19.9364,19.8483,19.9266,74500.0
2011-12-21 13:00:00,20.35,20.38,20.33,20.36,30600.0,19.9266,19.956,19.9071,19.9364,30600.0
2011-12-21 13:30:00,20.37,20.42,20.34,20.4,62900.0,19.9462,19.9952,19.9169,19.9756,62900.0
2011-12-21 14:00:00,20.4,20.41,20.22,20.29,114100.0,19.9756,19.9854,19.7993,19.8679,114100.0
2011-12-21 14:30:00,20.29,20.4,20.29,20.4,115700.0,19.8679,19.9756,19.8679,19.9756,115700.0
2011-12-21 15:00:00,20.39,20.54,20.39,20.54,101300.0,19.9658,20.1127,19.9658,20.1127,101300.0
2011-12-21 15:30:00,20.54,20.59,20.46,20.54,220000.0,20.1127,20.1616,20.0344,20.1127,220000.0
2011-12-22 09:30:00,20.64,20.88,20.59,20.87,33900.0,20.2106,20.4456,20.1616,20.4358,33900.0
2011-12-22 10:00:00,20.87,20.9,20.65,20.67,26000.0,20.4358,20.4652,20.2204,20.24,26000.0
2011-12-22 10:30:00,20.67,20.86,20.65,20.84,58000.0,20.24,20.426,20.2204,20.4064,58000.0
2011-12-22 11:00:00,20.84,21.03,20.84,21.0,119400.0,20.4064,20.5925,20.4064,20.5631,119400.0
2011-12-22 11:30:00,21.0,21.05,20.98,21.05,107600.0,20.5631,20.6121,20.5435,20.6121,107600.0
2011-12-22 12:00:00,21.05,21.16,20.99,21.15,73500.0,20.6121,20.7198,20.5533,20.71,73500.0
2011-12-22 12:30:00,21.14,21.17,21.09,21.11,35000.0,20.7002,20.7296,20.6512,20.6708,35000.0
2011-12-22 13:00:00,21.11,21.17,21.11,21.16,36800.0,20.6708,20.7296,20.6708,20.7198,36800.0
2011-12-22 13:30:00,21.17,21.2,21.16,21.2,49000.0,20.7296,20.759,20.7198,20.759,49000.0
2011-12-22 14:00:00,21.19,21.22,21.14,21.14,67800.0,20.7492,20.7785,20.7002,20.7002,67800.0
2011-12-22 14:30:00,21.14,21.14,21.02,21.04,82500.0,20.7002,20.7002,20.5827,20.6023,82500.0
2011-12-22 15:00:00,21.03,21.07,21.0,21.05,163200.0,20.5925,20.6317,20.5631,20.6121,163200.0
2011-12-22 15:30:00,21.05,21.06,20.98,21.03,181600.0,20.6121,20.6219,20.5435,20.5925,181600.0
2011-12-23 09:30:00,21.13,21.18,21.03,21.09,32800.0,20.6904,20.7394,20.5925,20.6512,32800.0
2011-12-23 10:00:00,21.04,21.13,21.03,21.07,39800.0,20.6023,20.6904,20.5925,20.6317,39800.0
2011-12-23 10:30:00,21.07,21.1,21.06,21.09,35000.0,20.6317,20.661,20.6219,20.6512,35000.0
2011-12-23 11:00:00,21.1,21.14,21.08,21.13,19100.0,20.661,20.7002,20.6415,20.6904,19100.0
2011-12-23 11:30:00,21.12,21.14,21.08,21.13,20800.0,20.6806,20.7002,20.6415,20.6904,20800.0
2011-12-23 12:00:00,21.14,21.25,21.14,21.2,27000.0,20.7002,20.8079,20.7002,20.759,27000.0
2011-12-23 12:30:00,21.21,21.24,21.12,21.22,34500.0,20.7688,20.7981,20.6806,20.7785,34500.0
2011-12-23 13:00:00,21.19,21.19,21.11,21.11,4600.0,20.7492,20.7492,20.6708,20.6708,4600.0
2011-12-23 13:30:00,21.11,21.11,21.09,21.1,10800.0,20.6708,20.6708,20.6512,20.661,10800.0
2011-12-23 14:00:00,21.1,21.13,21.09,21.1,42300.0,20.661,20.6904,20.6512,20.661,42300.0
2011-12-23 14:30:00,21.1,21.11,21.08,21.09,40500.0,20.661,20.6708,20.6415,20.6512,40500.0
2011-12-23 15:00:00,21.1,21.1,21.08,21.08,25000.0,20.661,20.661,20.6415,20.6415,25000.0
2011-12-23 15:30:00,21.08,21.16,21.07,21.13,120900.0,20.6415,20.7198,20.6317,20.6904,120900.0
2011-12-27 09:30:00,21.05,21.14,20.95,21.14,63500.0,20.6121,20.7002,20.5142,20.7002,63500.0
2011-12-27 10:00:00,21.14,21.17,21.05,21.11,34000.0,20.7002,20.7296,20.6121,20.6708,34000.0
2011-12-27 10:30:00,21.1,21.11,20.98,21.04,42400.0,20.661,20.6708,20.5435,20.6023,42400.0
2011-12-27 11:00:00,21.05,21.08,20.99,21.03,51100.0,20.6121,20.6415,20.5533,20.5925,51100.0
2011-12-27 11:30:00,21.04,21.04,21.0,21.02,45200.0,20.6023,20.6023,20.5631,20.5827,45200.0
2011-12-27 12:00:00,21.02,21.05,21.01,21.03,31300.0,20.5827,20.6121,20.5729,20.5925,31300.0
2011-12-27 12:30:00,21.02,21.03,21.01,21.03,23800.0,20.5827,20.5925,20.5729,20.5925,23800.0
2011-12-27 13:00:00,21.02,21.03,21.01,21.01,38900.0,20.5827,20.5925,20.5729,20.5729,38900.0
2011-12-27 13:30:00,21.02,21.03,21.0,21.02,26500.0,20.5827,20.5925,20.5631,20.5827,26500.0
2011-12-27 14:00:00,21.02,21.03,20.92,20.92,90600.0,20.5827,20.5925,20.4848,20.4848,90600.0
2011-12-27 14:30:00,20.92,20.93,20.83,20.87,78600.0,20.4848,20.4946,20.3967,20.4358,78600.0
2011-12-27 15:00:00,20.88,20.94,20.85,20.88,131400.0,20.4456,20.5044,20.4162,20.4456,131400.0
2011-12-27 15:30:00,20.88,20.9,20.76,20.85,211800.0,20.4456,20.4652,20.3281,20.4162,211800.0
2011-12-28 09:30:00,20.86,20.87,20.7,20.78,49200.0,20.426,20.4358,20.2694,20.3477,49200.0
2011-12-28 10:00:00,20.78,20.78,20.68,20.77,79500.0,20.3477,20.3477,20.2498,20.3379,79500.0
2011-12-28 10:30:00,20.77,20.78,20.71,20.75,48600.0,20.3379,20.3477,20.2792,20.3183,48600.0
2011-12-28 11:00:00,20.74,20.78,20.54,20.54,43200.0,20.3085,20.3477,20.1127,20.1127,43200.0
2011-12-28 11:30:00,20.55,20.56,20.44,20.56,33300.0,20.1225,20.1323,20.0148,20.1323,33300.0
2011-12-28 12:00:00,20.55,20.65,20.52,20.58,29300.0,20.1225,20.2204,20.0931,20.1519,29300.0
2011-12-28 12:30:00,20.57,20.6,20.49,20.54,30800.0,20.1421,20.1714,20.0637,20.1127,30800.0
2011-12-28 13:00:00,20.54,20.67,20.53,20.67,21400.0,20.1127,20.24,20.1029,20.24,21400.0
2011-12-28 13:30:00,20.68,20.79,20.67,20.79,35700.0,20.2498,20.3575,20.24,20.3575,35700.0
2011-12-28 14:00:00,20.78,20.8,20.7,20.73,83300.0,20.3477,20.3673,20.2694,20.2987,83300.0
2011-12-28 14:30:00,20.73,20.74,20.65,20.65,58500.0,20.2987,20.3085,20.2204,20.2204,58500.0
2011-12-28 15:00:00,20.65,20.7,20.55,20.57,71600.0,20.2204,20.2694,20.1225,20.1421,71600.0
2011-12-28 15:30:00,20.57,20.62,20.51,20.55,75800.0,20.1421,20.191,20.0833,20.1225,75800.0
2011-12-29 09:30:00,20.64,20.93,20.61,20.93,24800.0,20.2106,20.4946,20.1812,20.4946,24800.0
2011-12-29 10:00:00,20.89,20.92,20.82,20.87,41700.0,20.4554,20.4848,20.3869,20.4358,41700.0
2011-12-29 10:30:00,20.88,21.05,20.86,21.03,43200.0,20.4456,20.6121,20.426,20.5925,43200.0
2011-12-29 11:00:00,21.04,21.07,20.96,20.98,58300.0,20.6023,20.6317,20.524,20.5435,58300.0
2011-12-29 11:30:00,20.97,20.98,20.89,20.94,19500.0,20.5337,20.5435,20.4554,20.5044,19500.0
2011-12-29 12:00:00,20.95,20.95,20.89,20.92,11700.0,20.5142,20.5142,20.4554,20.4848,11700.0
2011-12-29 12:30:00,20.91,20.95,20.89,20.94,22900.0,20.475,20.5142,20.4554,20.5044,22900.0
2011-12-29 13:00:00,20.93,21.01,20.93,20.99,40200.0,20.4946,20.5729,20.4946,20.5533,40200.0
2011-12-29 13:30:00,20.98,21.0,20.93,20.96,28800.0,20.5435,20.5631,20.4946,20.524,28800.0
2011-12-29 14:00:00,20.96,20.97,20.9,20.93,35500.0,20.524,20.5337,20.4652,20.4946,35500.0
2011-12-29 14:30:00,20.9,20.91,20.87,20.88,34600.0,20.4652,20.475,20.4358,20.4456,34600.0
2011-12-29 15:00:00,20.88,20.97,20.86,20.86,81200.0,20.4456,20.5337,20.426,20.426,81200.0
2011-12-29 15:30:00,20.86,20.88,20.8,20.85,217700.0,20.426,20.4456,20.3673,20.4162,217700.0
2011-12-30 09:30:00,20.9,21.0,20.82,20.94,26800.0,20.4652,20.5631,20.3869,20.5044,26800.0
2011-12-30 10:00:00,20.96,20.96,20.89,20.93,18400.0,20.524,20.524,20.4554,20.4946,18400.0
2011-12-30 10:30:00,20.91,20.97,20.9,20.93,25600.0,20.475,20.5337,20.4652,20.4946,25600.0
2011-12-30 11:00:00,20.93,20.97,20.9,20.92,65600.0,20.4946,20.5337,20.4652,20.4848,65600.0
2011-12-30 11:30:00,20.92,20.95,20.84,20.84,26700.0,20.4848,20.5142,20.4064,20.4064,26700.0
2011-12-30 12:00:00,20.84,20.84,20.82,20.82,11900.0,20.4064,20.4064,20.3869,20.3869,11900.0
2011-12-30 12:30:00,20.83,20.85,20.82,20.85,18800.0,20.3967,20.4162,20.3869,20.4162,18800.0
2011-12-30 13:00:00,20.85,20.86,20.82,20.86,27400.0,20.4162,20.426,20.3869,20.426,27400.0
2011-12-30 13:30:00,20.86,20.86,20.84,20.84,37300.0,20.426,20.426,20.4064,20.4064,37300.0
2011-12-30 14:00:00,20.84,20.89,20.82,20.83,40600.0,20.4064,20.4554,20.3869,20.3967,40600.0
2011-12-30 14:30:00,20.83,20.86,20.77,20.77,11000.0,20.3967,20.426,20.3379,20.3379,11000.0
2011-12-30 15:00:00,20.78,20.84,20.78,20.82,41500.0,20.3477,20.4064,20.3477,20.3869,41500.0
2011-12-30 15:30:00,20.82,20.83,20.77,20.77,91400.0,20.3869,20.3967,20.3379,20.3379,91400.0
2012-01-03 09:30:00,21.29,21.44,21.26,21.31,217200.0,20.8471,20.994,20.8177,20.8667,217200.0
2012-01-03 10:00:00,21.31,21.48,21.27,21.46,235200.0,20.8667,21.0331,20.8275,21.0136,235200.0
2012-01-03 10:30:00,21.46,21.47,21.41,21.43,47100.0,21.0136,21.0233,20.9646,20.9842,47100.0
2012-01-03 11:00:00,21.44,21.45,21.23,21.27,44400.0,20.994,21.0038,20.7883,20.8275,44400.0
2012-01-03 11:30:00,21.27,21.31,21.22,21.28,62200.0,20.8275,20.8667,20.7785,20.8373,62200.0
2012-01-03 12:00:00,21.28,21.29,21.1,21.1,60100.0,20.8373,20.8471,20.661,20.661,60100.0
2012-01-03 12:30:00,21.11,21.12,21.02,21.05,74600.0,20.6708,20.6806,20.5827,20.6121,74600.0
2012-01-03 13:00:00,21.05,21.17,21.05,21.17,75500.0,20.6121,20.7296,20.6121,20.7296,75500.0
2012-01-03 13:30:00,21.16,21.2,21.11,21.13,131500.0,20.7198,20.759,20.6708,20.6904,131500.0
2012-01-03 14:00:00,21.13,21.18,21.13,21.18,60900.0,20.6904,20.7394,20.6904,20.7394,60900.0
2012-01-03 14:30:00,21.18,21.25,21.14,21.2,85600.0,20.7394,20.8079,20.7002,20.759,85600.0
2012-01-03 15:00:00,21.2,21.2,21.1,21.11,73200.0,20.759,20.759,20.661,20.6708,73200.0
2012-01-03 15:30:00,21.12,21.15,21.08,21.1,179100.0,20.6806,20.71,20.6415,20.661,179100.0
2012-01-04 09:30:00,21.0,21.18,20.99,21.02,82600.0,20.5631,20.7394,20.5533,20.5827,82600.0
2012-01-04 10:00:00,21.02,21.04,20.86,20.91,78100.0,20.5827,20.6023,20.426,20.475,78100.0
2012-01-04 10:30:00,20.91,21.02,20.86,21.02,69900.0,20.475,20.5827,20.426,20.5827,69900.0
2012-01-04 11:00:00,21.03,21.05,21.0,21.05,31300.0,20.5925,20.6121,20.5631,20.6121,31300.0
2012-01-04 11:30:00,21.05,21.07,21.0,21.04,133300.0,20.6121,20.6317,20.5631,20.6023,133300.0
2012-01-04 12:00:00,21.05,21.14,21.04,21.07,95200.0,20.6121,20.7002,20.6023,20.6317,95200.0
2012-01-04 12:30:00,21.07,21.07,21.0,21.01,159500.0,20.6317,20.6317,20.5631,20.5729,159500.0
2012-01-04 13:00:00,21.01,21.04,21.0,21.04,57500.0,20.5729,20.6023,20.5631,20.6023,57500.0
2012-01-04 13:30:00,21.05,21.08,21.02,21.08,124000.0,20.6121,20.6415,20.5827,20.6415,124000.0
2012-01-04 14:00:00,21.08,21.16,21.07,21.16,108800.0,20.6415,20.7198,20.6317,20.7198,108800.0
2012-01-04 14:30:00,21.16,21.31,21.16,21.25,65700.0,20.7198,20.8667,20.7198,20.8079,65700.0
2012-01-04 15:00:00,21.25,21.25,21.17,21.17,89800.0,20.8079,20.8079,20.7296,20.7296,89800.0
2012-01-04 15:30:00,21.18,21.24,21.17,21.23,134900.0,20.7394,20.7981,20.7296,20.7883,134900.0
2012-01-05 09:30:00,21.09,21.09,20.95,21.05,55200.0,20.6512,20.6512,20.5142,20.6121,55200.0
2012-01-05 10:00:00,21.05,21.34,21.03,21.3,162200.0,20.6121,20.896,20.5925,20.8569,162200.0
2012-01-05 10:30:00,21.3,21.33,21.22,21.28,157600.0,20.8569,20.8863,20.7785,20.8373,157600.0
2012-01-05 11:00:00,21.28,21.44,21.27,21.44,150900.0,20.8373,20.994,20.8275,20.994,150900.0
2012-01-05 11:30:00,21.43,21.58,21.43,21.57,82400.0,20.9842,21.1311,20.9842,21.1213,82400.0
2012-01-05 12:00:00,21.58,21.67,21.56,21.62,71400.0,21.1311,21.2192,21.1115,21.1702,71400.0
2012-01-05 12:30:00,21.63,21.77,21.59,21.74,98800.0,21.18,21.3171,21.1408,21.2877,98800.0
2012-01-05 13:00:00,21.73,21.78,21.73,21.76,101100.0,21.2779,21.3269,21.2779,21.3073,101100.0
2012-01-05 13:30:00,21.77,21.91,21.77,21.9,106800.0,21.3171,21.4542,21.3171,21.4444,106800.0
2012-01-05 14:00:00,21.9,22.04,21.89,22.04,175600.0,21.4444,21.5815,21.4346,21.5815,175600.0
2012-01-05 14:30:00,22.04,22.08,22.01,22.07,131700.0,21.5815,21.6207,21.5521,21.6109,131700.0
2012-01-05 15:00:00,22.07,22.12,22.04,22.06,251700.0,21.6109,21.6598,21.5815,21.6011,251700.0
2012-01-05 15:30:00,22.06,22.17,22.06,22.16,345600.0,21.6011,21.7088,21.6011,21.699,345600.0
2012-01-06 09:30:00,22.07,22.18,21.87,21.92,91800.0,21.6109,21.7186,21.415,21.464,91800.0
2012-01-06 10:00:00,21.91,22.0,21.88,21.94,86800.0,21.4542,21.5423,21.4248,21.4836,86800.0
2012-01-06 10:30:00,21.94,21.99,21.89,21.91,64500.0,21.4836,21.5325,21.4346,21.4542,64500.0
2012-01-06 11:00:00,21.91,22.06,21.91,21.95,51300.0,21.4542,21.6011,21.4542,21.4934,51300.0
2012-01-06 11:30:00,21.95,22.06,21.93,22.0,52200.0,21.4934,21.6011,21.4738,21.5423,52200.0
2012-01-06 12:00:00,22.0,22.04,21.97,22.01,36400.0,21.5423,21.5815,21.5129,21.5521,36400.0
2012-01-06 12:30:00,22.01,22.05,21.97,21.97,50200.0,21.5521,21.5913,21.5129,21.5129,50200.0
2012-01-06 13:00:00,21.97,22.03,21.94,22.03,62000.0,21.5129,21.5717,21.4836,21.5717,62000.0
2012-01-06 13:30:00,22.02,22.14,21.98,22.08,70000.0,21.5619,21.6794,21.5227,21.6207,70000.0
2012-01-06 14:00:00,22.08,22.08,21.96,21.98,59600.0,21.6207,21.6207,21.5031,21.5227,59600.0
2012-01-06 14:30:00,21.98,21.99,21.92,21.96,70900.0,21.5227,21.5325,21.464,21.5031,70900.0
2012-01-06 15:00:00,21.96,22.06,21.96,22.06,80000.0,21.5031,21.6011,21.5031,21.6011,80000.0
2012-01-06 15:30:00,22.05,22.17,22.05,22.07,178700.0,21.5913,21.7088,21.5913,21.6109,178700.0
2012-01-09 09:30:00,22.16,22.28,22.11,22.27,49300.0,21.699,21.8165,21.65,21.8067,49300.0
2012-01-09 10:00:00,22.27,22.48,22.18,22.4,64200.0,21.8067,22.0123,21.7186,21.934,64200.0
2012-01-09 10:30:00,22.39,22.41,22.25,22.27,43800.0,21.9242,21.9438,21.7871,21.8067,43800.0
2012-01-09 11:00:00,22.27,22.31,22.2,22.27,94100.0,21.8067,21.8459,21.7382,21.8067,94100.0
2012-01-09 11:30:00,22.26,22.32,22.21,22.31,35900.0,21.7969,21.8557,21.7479,21.8459,35900.0
2012-01-09 12:00:00,22.31,22.37,22.3,22.36,33800.0,21.8459,21.9046,21.8361,21.8948,33800.0
2012-01-09 12:30:00,22.36,22.4,22.34,22.39,28700.0,21.8948,21.934,21.8752,21.9242,28700.0
2012-01-09 13:00:00,22.38,22.41,22.36,22.39,20300.0,21.9144,21.9438,21.8948,21.9242,20300.0
2012-01-09 13:30:00,22.39,22.46,22.38,22.44,26900.0,21.9242,21.9927,21.9144,21.9732,26900.0
2012-01-09 14:00:00,22.43,22.49,22.42,22.46,35100.0,21.9634,22.0221,21.9536,21.9927,35100.0
2012-01-09 14:30:00,22.46,22.48,22.4,22.41,41100.0,21.9927,22.0123,21.934,21.9438,41100.0
2012-01-09 15:00:00,22.4,22.46,22.38,22.43,76500.0,21.934,21.9927,21.9144,21.9634,76500.0
2012-01-09 15:30:00,22.42,22.46,22.4,22.44,151400.0,21.9536,21.9927,21.934,21.9732,151400.0
2012-01-10 09:30:00,22.72,22.81,22.66,22.78,52900.0,22.2473,22.3355,22.1886,22.3061,52900.0
2012-01-10 10:00:00,22.8,22.93,22.78,22.9,80900.0,22.3257,22.453,22.3061,22.4236,80900.0
2012-01-10 10:30:00,22.9,22.96,22.89,22.91,62500.0,22.4236,22.4823,22.4138,22.4334,62500.0
2012-01-10 11:00:00,22.91,23.0,22.85,22.96,80200.0,22.4334,22.5215,22.3746,22.4823,80200.0
2012-01-10 11:30:00,22.96,23.0,22.95,22.97,53200.0,22.4823,22.5215,22.4726,22.4921,53200.0
2012-01-10 12:00:00,22.97,23.07,22.82,22.82,114800.0,22.4921,22.5901,22.3453,22.3453,114800.0
2012-01-10 12:30:00,22.83,22.94,22.82,22.9,125000.0,22.355,22.4628,22.3453,22.4236,125000.0
2012-01-10 13:00:00,22.89,22.89,22.77,22.82,114500.0,22.4138,22.4138,22.2963,22.3453,114500.0
2012-01-10 13:30:00,22.82,22.82,22.71,22.72,190600.0,22.3453,22.3453,22.2375,22.2473,190600.0
2012-01-10 14:00:00,22.73,22.8,22.72,22.8,53900.0,22.2571,22.3257,22.2473,22.3257,53900.0
2012-01-10 14:30:00,22.8,22.91,22.78,22.87,94600.0,22.3257,22.4334,22.3061,22.3942,94600.0
2012-01-10 15:00:00,22.87,22.87,22.77,22.84,122700.0,22.3942,22.3942,22.2963,22.3648,122700.0
2012-01-10 15:30:00,22.83,22.84,22.78,22.83,250700.0,22.355,22.3648,22.3061,22.355,250700.0
2012-01-11 09:30:00,22.72,22.94,22.72,22.84,25300.0,22.2473,22.4628,22.2473,22.3648,25300.0
2012-01-11 10:00:00,22.81,22.88,22.75,22.86,217800.0,22.3355,22.404,22.2767,22.3844,217800.0
2012-01-11 10:30:00,22.87,22.98,22.83,22.85,46700.0,22.3942,22.5019,22.355,22.3746,46700.0
2012-01-11 11:00:00,22.85,22.94,22.8,22.8,153100.0,22.3746,22.4628,22.3257,22.3257,153100.0
2012-01-11 11:30:00,22.8,22.86,22.8,22.82,68700.0,22.3257,22.3844,22.3257,22.3453,68700.0
2012-01-11 12:00:00,22.83,22.87,22.81,22.86,47900.0,22.355,22.3942,22.3355,22.3844,47900.0
2012-01-11 12:30:00,22.85,22.93,22.83,22.84,100600.0,22.3746,22.453,22.355,22.3648,100600.0
2012-01-11 13:00:00,22.86,22.87,22.81,22.85,70200.0,22.3844,22.3942,22.3355,22.3746,70200.0
2012-01-11 13:30:00,22.85,22.87,22.83,22.83,56100.0,22.3746,22.3942,22.355,22.355,56100.0
2012-01-11 14:00:00,22.85,22.89,22.81,22.85,39600.0,22.3746,22.4138,22.3355,22.3746,39600.0
2012-01-11 14:30:00,22.85,22.89,22.83,22.87,32600.0,22.3746,22.4138,22.355,22.3942,32600.0
2012-01-11 15:00:00,22.86,22.95,22.85,22.94,49400.0,22.3844,22.4726,22.3746,22.4628,49400.0
2012-01-11 15:30:00,22.92,22.96,22.9,22.94,101700.0,22.4432,22.4823,22.4236,22.4628,101700.0
2012-01-12 09:30:00,22.96,23.04,22.71,22.89,298700.0,22.4823,22.5607,22.2375,22.4138,298700.0
2012-01-12 10:00:00,22.89,22.97,22.71,22.82,35500.0,22.4138,22.4921,22.2375,22.3453,35500.0
2012-01-12 10:30:00,22.81,22.83,22.77,22.82,14600.0,22.3355,22.355,22.2963,22.3453,14600.0
2012-01-12 11:00:00,22.81,22.94,22.8,22.92,31200.0,22.3355,22.4628,22.3257,22.4432,31200.0
2012-01-12 11:30:00,22.92,23.21,22.92,23.21,112900.0,22.4432,22.7271,22.4432,22.7271,112900.0
2012-01-12 12:00:00,23.2,23.26,23.19,23.23,63800.0,22.7174,22.7761,22.7076,22.7467,63800.0
2012-01-12 12:30:00,23.23,23.26,23.14,23.18,86800.0,22.7467,22.7761,22.6586,22.6978,86800.0
2012-01-12 13:00:00,23.17,23.17,23.09,23.12,34300.0,22.688,22.688,22.6096,22.639,34300.0
2012-01-12 13:30:00,23.11,23.25,23.11,23.25,43000.0,22.6292,22.7663,22.6292,22.7663,43000.0
2012-01-12 14:00:00,23.24,23.27,23.16,23.16,153600.0,22.7565,22.7859,22.6782,22.6782,153600.0
2012-01-12 14:30:00,23.16,23.2,23.1,23.15,87400.0,22.6782,22.7174,22.6194,22.6684,87400.0
2012-01-12 15:00:00,23.14,23.2,23.13,23.2,103900.0,22.6586,22.7174,22.6488,22.7174,103900.0
2012-01-12 15:30:00,23.19,23.31,23.14,23.25,204500.0,22.7076,22.8251,22.6586,22.7663,204500.0
2012-01-13 09:30:00,22.98,23.08,22.88,22.96,54800.0,22.5019,22.5998,22.404,22.4823,54800.0
2012-01-13 10:00:00,22.95,23.03,22.64,22.76,127300.0,22.4726,22.5509,22.169,22.2865,127300.0
2012-01-13 10:30:00,22.75,22.77,22.6,22.64,143000.0,22.2767,22.2963,22.1298,22.169,143000.0
2012-01-13 11:00:00,22.63,22.71,22.61,22.71,59600.0,22.1592,22.2375,22.1396,22.2375,59600.0
2012-01-13 11:30:00,22.71,22.79,22.69,22.72,46800.0,22.2375,22.3159,22.218,22.2473,46800.0
2012-01-13 12:00:00,22.72,22.77,22.68,22.68,28800.0,22.2473,22.2963,22.2082,22.2082,28800.0
2012-01-13 12:30:00,22.69,22.74,22.68,22.7,28200.0,22.218,22.2669,22.2082,22.2278,28200.0
2012-01-13 13:00:00,22.69,22.7,22.62,22.67,22700.0,22.218,22.2278,22.1494,22.1984,22700.0
2012-01-13 13:30:00,22.67,22.69,22.6,22.65,51700.0,22.1984,22.218,22.1298,22.1788,51700.0
2012-01-13 14:00:00,22.65,22.67,22.61,22.64,38200.0,22.1788,22.1984,22.1396,22.169,38200.0
2012-01-13 14:30:00,22.64,22.67,22.6,22.6,82900.0,22.169,22.1984,22.1298,22.1298,82900.0
2012-01-13 15:00:00,22.61,22.69,22.58,22.61,205600.0,22.1396,22.218,22.1103,22.1396,205600.0
2012-01-13 15:30:00,22.62,22.72,22.62,22.68,209600.0,22.1494,22.2473,22.1494,22.2082,209600.0
2012-01-17 09:30:00,23.01,23.01,22.8,22.85,72100.0,22.5313,22.5313,22.3257,22.3746,72100.0
2012-01-17 10:00:00,22.86,23.03,22.79,23.02,135200.0,22.3844,22.5509,22.3159,22.5411,135200.0
2012-01-17 10:30:00,23.03,23.19,22.94,22.95,466700.0,22.5509,22.7076,22.4628,22.4726,466700.0
2012-01-17 11:00:00,22.94,22.96,22.87,22.88,43800.0,22.4628,22.4823,22.3942,22.404,43800.0
2012-01-17 11:30:00,22.87,22.98,22.84,22.89,238000.0,22.3942,22.5019,22.3648,22.4138,238000.0
2012-01-17 12:00:00,22.89,22.93,22.88,22.9,58500.0,22.4138,22.453,22.404,22.4236,58500.0
2012-01-17 12:30:00,22.9,22.91,22.62,22.68,93100.0,22.4236,22.4334,22.1494,22.2082,93100.0
2012-01-17 13:00:00,22.69,22.75,22.62,22.63,48500.0,22.218,22.2767,22.1494,22.1592,48500.0
2012-01-17 13:30:00,22.63,22.66,22.5,22.58,82000.0,22.1592,22.1886,22.0319,22.1103,82000.0
2012-01-17 14:00:00,22.58,22.65,22.55,22.62,205400.0,22.1103,22.1788,22.0809,22.1494,205400.0
2012-01-17 14:30:00,22.62,22.64,22.56,22.57,32400.0,22.1494,22.169,22.0907,22.1005,32400.0
2012-01-17 15:00:00,22.57,22.57,22.46,22.56,412500.0,22.1005,22.1005,21.9927,22.0907,412500.0
2012-01-17 15:30:00,22.56,22.58,22.46,22.48,181200.0,22.0907,22.1103,21.9927,22.0123,181200.0
2012-01-18 09:30:00,22.44,22.65,22.26,22.54,136700.0,21.9732,22.1788,21.7969,22.0711,136700.0
2012-01-18 10:00:00,22.55,22.64,22.52,22.6,97200.0,22.0809,22.169,22.0515,22.1298,97200.0
2012-01-18 10:30:00,22.59,22.62,22.51,22.54,54700.0,22.12,22.1494,22.0417,22.0711,54700.0
2012-01-18 11:00:00,22.54,22.6,22.53,22.55,54800.0,22.0711,22.1298,22.0613,22.0809,54800.0
2012-01-18 11:30:00,22.55,22.59,22.47,22.51,70900.0,22.0809,22.12,22.0025,22.0417,70900.0
2012-01-18 12:00:00,22.5,22.56,22.5,22.54,62300.0,22.0319,22.0907,22.0319,22.0711,62300.0
2012-01-18 12:30:00,22.53,22.71,22.53,22.6,72200.0,22.0613,22.2375,22.0613,22.1298,72200.0
2012-01-18 13:00:00,22.61,22.61,22.52,22.58,40000.0,22.1396,22.1396,22.0515,22.1103,40000.0
2012-01-18 13:30:00,22.58,22.63,22.55,22.55,26800.0,22.1103,22.1592,22.0809,22.0809,26800.0
2012-01-18 14:00:00,22.56,22.65,22.56,22.65,31400.0,22.0907,22.1788,22.0907,22.1788,31400.0
2012-01-18 14:30:00,22.65,22.65,22.57,22.58,56500.0,22.1788,22.1788,22.1005,22.1103,56500.0
2012-01-18 15:00:00,22.59,22.64,22.56,22.62,114100.0,22.12,22.169,22.0907,22.1494,114100.0
2012-01-18 15:30:00,22.62,22.73,22.57,22.72,179600.0,22.1494,22.2571,22.1005,22.2473,179600.0
2012-01-19 09:30:00,22.76,22.96,22.7,22.89,76000.0,22.2865,22.4823,22.2278,22.4138,76000.0
2012-01-19 10:00:00,22.87,23.09,22.81,23.04,144400.0,22.3942,22.6096,22.3355,22.5607,144400.0
2012-01-19 10:30:00,23.05,23.18,23.02,23.14,150700.0,22.5705,22.6978,22.5411,22.6586,150700.0
2012-01-19 11:00:00,23.13,23.26,23.11,23.26,72200.0,22.6488,22.7761,22.6292,22.7761,72200.0
2012-01-19 11:30:00,23.25,23.26,23.1,23.16,268700.0,22.7663,22.7761,22.6194,22.6782,268700.0
2012-01-19 12:00:00,23.17,23.3,23.14,23.3,114800.0,22.688,22.8153,22.6586,22.8153,114800.0
2012-01-19 12:30:00,23.3,23.35,23.26,23.35,24900.0,22.8153,22.8642,22.7761,22.8642,24900.0
2012-01-19 13:00:00,23.34,23.42,23.32,23.39,26500.0,22.8544,22.9328,22.8349,22.9034,26500.0
2012-01-19 13:30:00,23.39,23.5,23.39,23.41,48300.0,22.9034,23.0111,22.9034,22.923,48300.0
2012-01-19 14:00:00,23.4,23.51,23.4,23.5,59500.0,22.9132,23.0209,22.9132,23.0111,59500.0
2012-01-19 14:30:00,23.49,23.49,23.37,23.39,50800.0,23.0013,23.0013,22.8838,22.9034,50800.0
2012-01-19 15:00:00,23.38,23.46,23.38,23.43,43400.0,22.8936,22.9719,22.8936,22.9426,43400.0
2012-01-19 15:30:00,23.42,23.43,23.38,23.43,161200.0,22.9328,22.9426,22.8936,22.9426,161200.0
2012-01-20 09:30:00,23.3,23.46,23.24,23.44,34200.0,22.8153,22.9719,22.7565,22.9524,34200.0
2012-01-20 10:00:00,23.44,23.44,23.28,23.29,77700.0,22.9524,22.9524,22.7957,22.8055,77700.0
2012-01-20 10:30:00,23.3,23.31,23.26,23.3,50300.0,22.8153,22.8251,22.7761,22.8153,50300.0
2012-01-20 11:00:00,23.31,23.31,23.15,23.21,43200.0,22.8251,22.8251,22.6684,22.7271,43200.0
2012-01-20 11:30:00,23.21,23.24,23.19,23.2,19600.0,22.7271,22.7565,22.7076,22.7174,19600.0
2012-01-20 12:00:00,23.21,23.22,23.17,23.18,16700.0,22.7271,22.7369,22.688,22.6978,16700.0
2012-01-20 12:30:00,23.18,23.2,23.15,23.2,17800.0,22.6978,22.7174,22.6684,22.7174,17800.0
2012-01-20 13:00:00,23.21,23.26,23.18,23.25,62700.0,22.7271,22.7761,22.6978,22.7663,62700.0
2012-01-20 13:30:00,23.25,23.27,23.21,23.23,39700.0,22.7663,22.7859,22.7271,22.7467,39700.0
2012-01-20 14:00:00,23.23,23.23,23.19,23.23,37800.0,22.7467,22.7467,22.7076,22.7467,37800.0
2012-01-20 14:30:00,23.23,23.24,23.18,23.18,51600.0,22.7467,22.7565,22.6978,22.6978,51600.0
2012-01-20 15:00:00,23.18,23.22,23.18,23.21,31700.0,22.6978,22.7369,22.6978,22.7271,31700.0
2012-01-20 15:30:00,23.22,23.34,23.21,23.34,160400.0,22.7369,22.8544,22.7271,22.8544,160400.0
2012-01-23 09:30:00,23.21,23.36,23.12,23.15,138900.0,22.7271,22.874,22.639,22.6684,138900.0
2012-01-23 10:00:00,23.14,23.24,23.13,23.16,65900.0,22.6586,22.7565,22.6488,22.6782,65900.0
2012-01-23 10:30:00,23.16,23.17,23.03,23.03,44300.0,22.6782,22.688,22.5509,22.5509,44300.0
2012-01-23 11:00:00,23.05,23.06,22.96,22.98,39200.0,22.5705,22.5803,22.4823,22.5019,39200.0
2012-01-23 11:30:00,22.98,22.99,22.84,22.84,42600.0,22.5019,22.5117,22.3648,22.3648,42600.0
2012-01-23 12:00:00,22.84,22.85,22.6,22.83,104800.0,22.3648,22.3746,22.1298,22.355,104800.0
2012-01-23 12:30:00,22.84,22.9,22.83,22.89,42700.0,22.3648,22.4236,22.355,22.4138,42700.0
2012-01-23 13:00:00,22.89,22.93,22.88,22.88,36200.0,22.4138,22.453,22.404,22.404,36200.0
2012-01-23 13:30:00,22.87,22.94,22.86,22.93,67200.0,22.3942,22.4628,22.3844,22.453,67200.0
2012-01-23 14:00:00,22.93,22.95,22.83,22.83,36400.0,22.453,22.4726,22.355,22.355,36400.0
2012-01-23 14:30:00,22.83,22.85,22.72,22.76,81300.0,22.355,22.3746,22.2473,22.2865,81300.0
2012-01-23 15:00:00,22.76,22.81,22.74,22.8,111600.0,22.2865,22.3355,22.2669,22.3257,111600.0
2012-01-23 15:30:00,22.79,22.82,22.74,22.76,140000.0,22.3159,22.3453,22.2669,22.2865,140000.0
2012-01-24 09:30:00,22.57,22.58,22.41,22.54,62300.0,22.1005,22.1103,21.9438,22.0711,62300.0
2012-01-24 10:00:00,22.51,22.61,22.47,22.55,88200.0,22.0417,22.1396,22.0025,22.0809,88200.0
2012-01-24 10:30:00,22.55,22.86,22.54,22.82,117500.0,22.0809,22.3844,22.0711,22.3453,117500.0
2012-01-24 11:00:00,22.81,22.86,22.78,22.8,95300.0,22.3355,22.3844,22.3061,22.3257,95300.0
2012-01-24 11:30:00,22.8,22.83,22.75,22.75,80200.0,22.3257,22.355,22.2767,22.2767,80200.0
2012-01-24 12:00:00,22.76,22.82,22.75,22.8,27600.0,22.2865,22.3453,22.2767,22.3257,27600.0
2012-01-24 12:30:00,22.81,22.95,22.77,22.95,33900.0,22.3355,22.4726,22.2963,22.4726,33900.0
2012-01-24 13:00:00,22.95,22.95,22.87,22.88,17600.0,22.4726,22.4726,22.3942,22.404,17600.0
2012-01-24 13:30:00,22.88,22.89,22.84,22.85,67900.0,22.404,22.4138,22.3648,22.3746,67900.0
2012-01-24 14:00:00,22.86,22.89,22.85,22.88,25700.0,22.3844,22.4138,22.3746,22.404,25700.0
2012-01-24 14:30:00,22.88,22.91,22.84,22.84,46700.0,22.404,22.4334,22.3648,22.3648,46700.0
2012-01-24 15:00:00,22.85,22.9,22.84,22.9,25100.0,22.3746,22.4236,22.3648,22.4236,25100.0
2012-01-24 15:30:00,22.9,22.9,22.81,22.85,73400.0,22.4236,22.4236,22.3355,22.3746,73400.0
2012-01-25 09:30:00,22.69,22.76,22.5,22.53,58400.0,22.218,22.2865,22.0319,22.0613,58400.0
2012-01-25 10:00:00,22.52,22.71,22.5,22.58,107700.0,22.0515,22.2375,22.0319,22.1103,107700.0
2012-01-25 10:30:00,22.58,22.7,22.54,22.7,56600.0,22.1103,22.2278,22.0711,22.2278,56600.0
2012-01-25 11:00:00,22.7,22.78,22.62,22.78,67500.0,22.2278,22.3061,22.1494,22.3061,67500.0
2012-01-25 11:30:00,22.78,22.82,22.75,22.82,45100.0,22.3061,22.3453,22.2767,22.3453,45100.0
2012-01-25 12:00:00,22.82,22.83,22.74,22.78,39900.0,22.3453,22.355,22.2669,22.3061,39900.0
2012-01-25 12:30:00,22.78,22.86,22.74,22.81,53500.0,22.3061,22.3844,22.2669,22.3355,53500.0
2012-01-25 13:00:00,22.81,23.04,22.81,22.98,45200.0,22.3355,22.5607,22.3355,22.5019,45200.0
2012-01-25 13:30:00,22.97,22.99,22.89,22.91,49800.0,22.4921,22.5117,22.4138,22.4334,49800.0
2012-01-25 14:00:00,22.92,22.92,22.77,22.82,75300.0,22.4432,22.4432,22.2963,22.3453,75300.0
2012-01-25 14:30:00,22.82,22.84,22.76,22.78,98200.0,22.3453,22.3648,22.2865,22.3061,98200.0
2012-01-25 15:00:00,22.79,22.82,22.74,22.74,81400.0,22.3159,22.3453,22.2669,22.2669,81400.0
2012-01-25 15:30:00,22.75,22.89,22.75,22.83,158900.0,22.2767,22.4138,22.2767,22.355,158900.0
2012-01-26 09:30:00,22.94,23.0,22.79,22.94,94300.0,22.4628,22.5215,22.3159,22.4628,94300.0
2012-01-26 10:00:00,22.89,23.0,22.8,22.88,73900.0,22.4138,22.5215,22.3257,22.404,73900.0
2012-01-26 10:30:00,22.86,22.88,22.66,22.7,40800.0,22.3844,22.404,22.1886,22.2278,40800.0
2012-01-26 11:00:00,22.7,22.76,22.67,22.68,45100.0,22.2278,22.2865,22.1984,22.2082,45100.0
2012-01-26 11:30:00,22.68,22.78,22.65,22.73,32900.0,22.2082,22.3061,22.1788,22.2571,32900.0
2012-01-26 12:00:00,22.73,22.74,22.63,22.64,84600.0,22.2571,22.2669,22.1592,22.169,84600.0
2012-01-26 12:30:00,22.65,22.65,22.52,22.53,24600.0,22.1788,22.1788,22.0515,22.0613,24600.0
2012-01-26 13:00:00,22.53,22.71,22.52,22.68,31900.0,22.0613,22.2375,22.0515,22.2082,31900.0
2012-01-26 13:30:00,22.68,22.68,22.5,22.5,45000.0,22.2082,22.2082,22.0319,22.0319,45000.0
2012-01-26 14:00:00,22.5,22.5,22.25,22.41,87100.0,22.0319,22.0319,21.7871,21.9438,87100.0
2012-01-26 14:30:00,22.41,22.45,22.36,22.39,43400.0,21.9438,21.983,21.8948,21.9242,43400.0
2012-01-26 15:00:00,22.39,22.42,22.33,22.33,75300.0,21.9242,21.9536,21.8655,21.8655,75300.0
2012-01-26 15:30:00,22.33,22.48,22.33,22.43,142400.0,21.8655,22.0123,21.8655,21.9634,142400.0
2012-01-27 09:30:00,22.35,22.52,22.32,22.41,36200.0,21.885,22.0515,21.8557,21.9438,36200.0
2012-01-27 10:00:00,22.4,22.52,22.4,22.49,106700.0,21.934,22.0515,21.934,22.0221,106700.0
2012-01-27 10:30:00,22.5,22.57,22.43,22.5,33500.0,22.0319,22.1005,21.9634,22.0319,33500.0
2012-01-27 11:00:00,22.5,22.57,22.47,22.53,22600.0,22.0319,22.1005,22.0025,22.0613,22600.0
2012-01-27 11:30:00,22.53,22.6,22.51,22.6,44600.0,22.0613,22.1298,22.0417,22.1298,44600.0
2012-01-27 12:00:00,22.61,22.63,22.51,22.56,43500.0,22.1396,22.1592,22.0417,22.0907,43500.0
2012-01-27 12:30:00,22.56,22.57,22.49,22.53,13900.0,22.0907,22.1005,22.0221,22.0613,13900.0
2012-01-27 13:00:00,22.52,22.59,22.49,22.56,34100.0,22.0515,22.12,22.0221,22.0907,34100.0
2012-01-27 13:30:00,22.55,22.6,22.54,22.58,10600.0,22.0809,22.1298,22.0711,22.1103,10600.0
2012-01-27 14:00:00,22.58,22.64,22.56,22.62,68100.0,22.1103,22.169,22.0907,22.1494,68100.0
2012-01-27 14:30:00,22.61,22.68,22.61,22.67,65000.0,22.1396,22.2082,22.1396,22.1984,65000.0
2012-01-27 15:00:00,22.68,22.75,22.67,22.73,60500.0,22.2082,22.2767,22.1984,22.2571,60500.0
2012-01-27 15:30:00,22.73,22.79,22.7,22.75,217600.0,22.2571,22.3159,22.2278,22.2767,217600.0
2012-01-30 09:30:00,22.46,22.5,22.26,22.35,110900.0,21.9927,22.0319,21.7969,21.885,110900.0
2012-01-30 10:00:00,22.35,22.44,22.33,22.36,110400.0,21.885,21.9732,21.8655,21.8948,110400.0
2012-01-30 10:30:00,22.36,22.38,22.27,22.28,52800.0,21.8948,21.9144,21.8067,21.8165,52800.0
2012-01-30 11:00:00,22.28,22.37,22.26,22.36,49400.0,21.8165,21.9046,21.7969,21.8948,49400.0
2012-01-30 11:30:00,22.36,22.43,22.35,22.43,39700.0,21.8948,21.9634,21.885,21.9634,39700.0
2012-01-30 12:00:00,22.42,22.43,22.36,22.39,17900.0,21.9536,21.9634,21.8948,21.9242,17900.0
2012-01-30 12:30:00,22.39,22.42,22.3,22.31,23300.0,21.9242,21.9536,21.8361,21.8459,23300.0
2012-01-30 13:00:00,22.31,22.34,22.27,22.34,30300.0,21.8459,21.8752,21.8067,21.8752,30300.0
2012-01-30 13:30:00,22.35,22.46,22.33,22.45,26000.0,21.885,21.9927,21.8655,21.983,26000.0
2012-01-30 14:00:00,22.45,22.5,22.35,22.5,61100.0,21.983,22.0319,21.885,22.0319,61100.0
2012-01-30 14:30:00,22.5,22.55,22.48,22.52,43500.0,22.0319,22.0809,22.0123,22.0515,43500.0
2012-01-30 15:00:00,22.51,22.52,22.46,22.48,86000.0,22.0417,22.0515,21.9927,22.0123,86000.0
2012-01-30 15:30:00,22.48,22.54,22.45,22.51,87000.0,22.0123,22.0711,21.983,22.0417,87000.0
2012-01-31 09:30:00,22.68,22.86,22.62,22.67,90400.0,22.2082,22.3844,22.1494,22.1984,90400.0
2012-01-31 10:00:00,22.67,22.76,22.48,22.7,60200.0,22.1984,22.2865,22.0123,22.2278,60200.0
2012-01-31 10:30:00,22.7,22.72,22.57,22.61,18800.0,22.2278,22.2473,22.1005,22.1396,18800.0
2012-01-31 11:00:00,22.61,22.66,22.57,22.63,24400.0,22.1396,22.1886,22.1005,22.1592,24400.0
2012-01-31 11:30:00,22.63,22.63,22.54,22.56,36500.0,22.1592,22.1592,22.0711,22.0907,36500.0
2012-01-31 12:00:00,22.57,22.57,22.51,22.57,18900.0,22.1005,22.1005,22.0417,22.1005,18900.0
2012-01-31 12:30:00,22.56,22.62,22.55,22.6,19200.0,22.0907,22.1494,22.0809,22.1298,19200.0
2012-01-31 13:00:00,22.6,22.65,22.59,22.64,13600.0,22.1298,22.1788,22.12,22.169,13600.0
2012-01-31 13:30:00,22.65,22.67,22.6,22.62,29300.0,22.1788,22.1984,22.1298,22.1494,29300.0
2012-01-31 14:00:00,22.61,22.73,22.6,22.72,32100.0,22.1396,22.2571,22.1298,22.2473,32100.0
2012-01-31 14:30:00,22.72,22.77,22.71,22.77,31500.0,22.2473,22.2963,22.2375,22.2963,31500.0
2012-01-31 15:00:00,22.77,22.82,22.71,22.73,62200.0,22.2963,22.3453,22.2375,22.2571,62200.0
2012-01-31 15:30:00,22.73,22.8,22.7,22.76,102200.0,22.2571,22.3257,22.2278,22.2865,102200.0
2012-02-01 09:30:00,22.93,23.19,22.93,23.15,39200.0,22.453,22.7076,22.453,22.6684,39200.0
2012-02-01 10:00:00,23.15,23.44,23.09,23.39,114000.0,22.6684,22.9524,22.6096,22.9034,114000.0
2012-02-01 10:30:00,23.39,23.44,23.29,23.3,94900.0,22.9034,22.9524,22.8055,22.8153,94900.0
2012-02-01 11:00:00,23.29,23.55,23.25,23.52,82100.0,22.8055,23.0601,22.7663,23.0307,82100.0
2012-02-01 11:30:00,23.53,23.62,23.41,23.5,165000.0,23.0405,23.1286,22.923,23.0111,165000.0
2012-02-01 12:00:00,23.5,23.71,23.5,23.64,104200.0,23.0111,23.2167,23.0111,23.1482,104200.0
2012-02-01 12:30:00,23.6,23.7,23.53,23.7,53300.0,23.109,23.2069,23.0405,23.2069,53300.0
2012-02-01 13:00:00,23.7,23.87,23.7,23.74,77200.0,23.2069,23.3734,23.2069,23.2461,77200.0
2012-02-01 13:30:00,23.74,23.83,23.7,23.7,42900.0,23.2461,23.3342,23.2069,23.2069,42900.0
2012-02-01 14:00:00,23.7,23.82,23.66,23.79,58600.0,23.2069,23.3245,23.1678,23.2951,58600.0
2012-02-01 14:30:00,23.78,23.79,23.69,23.69,62300.0,23.2853,23.2951,23.1972,23.1972,62300.0
2012-02-01 15:00:00,23.69,23.73,23.58,23.59,82800.0,23.1972,23.2363,23.0894,23.0992,82800.0
2012-02-01 15:30:00,23.59,23.6,23.46,23.54,196400.0,23.0992,23.109,22.9719,23.0503,196400.0
2012-02-02 09:30:00,23.52,23.57,23.35,23.54,65000.0,23.0307,23.0797,22.8642,23.0503,65000.0
2012-02-02 10:00:00,23.54,23.58,23.42,23.45,24600.0,23.0503,23.0894,22.9328,22.9622,24600.0
2012-02-02 10:30:00,23.45,23.51,23.44,23.47,23700.0,22.9622,23.0209,22.9524,22.9817,23700.0
2012-02-02 11:00:00,23.47,23.56,23.46,23.55,37500.0,22.9817,23.0699,22.9719,23.0601,37500.0
2012-02-02 11:30:00,23.54,23.54,23.45,23.48,24500.0,23.0503,23.0503,22.9622,22.9915,24500.0
2012-02-02 12:00:00,23.49,23.49,23.43,23.48,18700.0,23.0013,23.0013,22.9426,22.9915,18700.0
2012-02-02 12:30:00,23.48,23.48,23.41,23.46,16600.0,22.9915,22.9915,22.923,22.9719,16600.0
2012-02-02 13:00:00,23.47,23.47,23.41,23.41,13100.0,22.9817,22.9817,22.923,22.923,13100.0
2012-02-02 13:30:00,23.41,23.42,23.38,23.4,18000.0,22.923,22.9328,22.8936,22.9132,18000.0
2012-02-02 14:00:00,23.39,23.42,23.39,23.39,20700.0,22.9034,22.9328,22.9034,22.9034,20700.0
2012-02-02 14:30:00,23.4,23.42,23.33,23.36,19900.0,22.9132,22.9328,22.8446,22.874,19900.0
2012-02-02 15:00:00,23.37,23.39,23.28,23.28,67100.0,22.8838,22.9034,22.7957,22.7957,67100.0
2012-02-02 15:30:00,23.27,23.31,23.23,23.28,81000.0,22.7859,22.8251,22.7467,22.7957,81000.0
2012-02-03 09:30:00,23.58,23.65,23.38,23.59,94000.0,23.0894,23.158,22.8936,23.0992,94000.0
2012-02-03 10:00:00,23.61,23.81,23.6,23.62,46800.0,23.1188,23.3147,23.109,23.1286,46800.0
2012-02-03 10:30:00,23.62,23.79,23.56,23.79,107200.0,23.1286,23.2951,23.0699,23.2951,107200.0
2012-02-03 11:00:00,23.79,23.79,23.73,23.76,50600.0,23.2951,23.2951,23.2363,23.2657,50600.0
2012-02-03 11:30:00,23.76,23.78,23.75,23.77,35300.0,23.2657,23.2853,23.2559,23.2755,35300.0
2012-02-03 12:00:00,23.76,23.84,23.76,23.83,25100.0,23.2657,23.344,23.2657,23.3342,25100.0
2012-02-03 12:30:00,23.83,23.84,23.74,23.79,35800.0,23.3342,23.344,23.2461,23.2951,35800.0
2012-02-03 13:00:00,23.79,23.81,23.74,23.76,31600.0,23.2951,23.3147,23.2461,23.2657,31600.0
2012-02-03 13:30:00,23.76,23.76,23.66,23.68,25000.0,23.2657,23.2657,23.1678,23.1874,25000.0
2012-02-03 14:00:00,23.68,23.77,23.68,23.77,33500.0,23.1874,23.2755,23.1874,23.2755,33500.0
2012-02-03 14:30:00,23.77,23.82,23.76,23.77,47000.0,23.2755,23.3245,23.2657,23.2755,47000.0
2012-02-03 15:00:00,23.78,23.81,23.71,23.71,42400.0,23.2853,23.3147,23.2167,23.2167,42400.0
2012-02-03 15:30:00,23.72,23.76,23.68,23.69,83700.0,23.2265,23.2657,23.1874,23.1972,83700.0
2012-02-06 09:30:00,23.64,23.64,23.18,23.47,118500.0,23.1482,23.1482,22.6978,22.9817,118500.0
2012-02-06 10:00:00,23.48,23.59,23.47,23.53,79500.0,22.9915,23.0992,22.9817,23.0405,79500.0
2012-02-06 10:30:00,23.53,23.6,23.47,23.52,36700.0,23.0405,23.109,22.9817,23.0307,36700.0
2012-02-06 11:00:00,23.51,23.58,23.47,23.5,85500.0,23.0209,23.0894,22.9817,23.0111,85500.0
2012-02-06 11:30:00,23.5,23.5,23.46,23.48,57000.0,23.0111,23.0111,22.9719,22.9915,57000.0
2012-02-06 12:00:00,23.48,23.49,23.43,23.45,48900.0,22.9915,23.0013,22.9426,22.9622,48900.0
2012-02-06 12:30:00,23.45,23.49,23.44,23.45,26800.0,22.9622,23.0013,22.9524,22.9622,26800.0
2012-02-06 13:00:00,23.45,23.47,23.38,23.47,35500.0,22.9622,22.9817,22.8936,22.9817,35500.0
2012-02-06 13:30:00,23.47,23.49,23.43,23.46,114500.0,22.9817,23.0013,22.9426,22.9719,114500.0
2012-02-06 14:00:00,23.45,23.48,23.43,23.46,52600.0,22.9622,22.9915,22.9426,22.9719,52600.0
2012-02-06 14:30:00,23.46,23.47,23.42,23.45,48500.0,22.9719,22.9817,22.9328,22.9622,48500.0
2012-02-06 15:00:00,23.45,23.47,23.36,23.4,57500.0,22.9622,22.9817,22.874,22.9132,57500.0
2012-02-06 15:30:00,23.4,23.4,23.31,23.36,151500.0,22.9132,22.9132,22.8251,22.874,151500.0
2012-02-07 09:30:00,23.43,23.55,23.29,23.46,105500.0,22.9426,23.0601,22.8055,22.9719,105500.0
2012-02-07 10:00:00,23.48,23.54,23.25,23.49,117000.0,22.9915,23.0503,22.7663,23.0013,117000.0
2012-02-07 10:30:00,23.49,23.68,23.48,23.58,55600.0,23.0013,23.1874,22.9915,23.0894,55600.0
2012-02-07 11:00:00,23.58,23.7,23.56,23.7,15100.0,23.0894,23.2069,23.0699,23.2069,15100.0
2012-02-07 11:30:00,23.7,23.75,23.64,23.64,20300.0,23.2069,23.2559,23.1482,23.1482,20300.0
2012-02-07 12:00:00,23.64,23.68,23.62,23.64,21300.0,23.1482,23.1874,23.1286,23.1482,21300.0
2012-02-07 12:30:00,23.63,23.82,23.63,23.82,69500.0,23.1384,23.3245,23.1384,23.3245,69500.0
2012-02-07 13:00:00,23.82,23.9,23.73,23.85,99900.0,23.3245,23.4028,23.2363,23.3538,99900.0
2012-02-07 13:30:00,23.85,23.89,23.85,23.87,20500.0,23.3538,23.393,23.3538,23.3734,20500.0
2012-02-07 14:00:00,23.89,23.94,23.87,23.9,29500.0,23.393,23.442,23.3734,23.4028,29500.0
2012-02-07 14:30:00,23.91,23.95,23.89,23.93,62000.0,23.4126,23.4517,23.393,23.4322,62000.0
2012-02-07 15:00:00,23.92,23.97,23.81,23.85,136300.0,23.4224,23.4713,23.3147,23.3538,136300.0
2012-02-07 15:30:00,23.85,23.95,23.84,23.89,125200.0,23.3538,23.4517,23.344,23.393,125200.0
2012-02-08 09:30:00,23.9,23.96,23.75,23.79,39600.0,23.4028,23.4615,23.2559,23.2951,39600.0
2012-02-08 10:00:00,23.76,23.81,23.67,23.71,42700.0,23.2657,23.3147,23.1776,23.2167,42700.0
2012-02-08 10:30:00,23.72,23.72,23.53,23.69,43900.0,23.2265,23.2265,23.0405,23.1972,43900.0
2012-02-08 11:00:00,23.7,23.73,23.48,23.53,75600.0,23.2069,23.2363,22.9915,23.0405,75600.0
2012-02-08 11:30:00,23.52,23.52,23.41,23.41,68300.0,23.0307,23.0307,22.923,22.923,68300.0
2012-02-08 12:00:00,23.42,23.44,23.32,23.37,80300.0,22.9328,22.9524,22.8349,22.8838,80300.0
2012-02-08 12:30:00,23.38,23.43,23.33,23.39,117500.0,22.8936,22.9426,22.8446,22.9034,117500.0
2012-02-08 13:00:00,23.39,23.42,23.32,23.37,114100.0,22.9034,22.9328,22.8349,22.8838,114100.0
2012-02-08 13:30:00,23.38,23.39,23.22,23.33,106800.0,22.8936,22.9034,22.7369,22.8446,106800.0
2012-02-08 14:00:00,23.34,23.48,23.28,23.4,127000.0,22.8544,22.9915,22.7957,22.9132,127000.0
2012-02-08 14:30:00,23.41,23.41,23.31,23.34,98600.0,22.923,22.923,22.8251,22.8544,98600.0
2012-02-08 15:00:00,23.34,23.35,23.28,23.3,175900.0,22.8544,22.8642,22.7957,22.8153,175900.0
2012-02-08 15:30:00,23.3,23.3,23.08,23.08,478500.0,22.8153,22.8153,22.5998,22.5998,478500.0
2012-02-09 09:30:00,21.03,23.45,21.0,23.01,377200.0,20.5925,22.9622,20.5631,22.5313,377200.0
2012-02-09 10:00:00,23.01,23.24,22.84,22.9,419000.0,22.5313,22.7565,22.3648,22.4236,419000.0
2012-02-09 10:30:00,22.9,23.09,22.86,23.03,174200.0,22.4236,22.6096,22.3844,22.5509,174200.0
2012-02-09 11:00:00,23.01,23.37,23.01,23.33,188200.0,22.5313,22.8838,22.5313,22.8446,188200.0
2012-02-09 11:30:00,23.3,23.92,23.3,23.79,438300.0,22.8153,23.4224,22.8153,23.2951,438300.0
2012-02-09 12:00:00,23.77,23.84,23.56,23.77,193600.0,23.2755,23.344,23.0699,23.2755,193600.0
2012-02-09 12:30:00,23.77,24.02,23.64,24.01,402100.0,23.2755,23.5203,23.1482,23.5105,402100.0
2012-02-09 13:00:00,24.01,24.01,23.77,23.95,207700.0,23.5105,23.5105,23.2755,23.4517,207700.0
2012-02-09 13:30:00,23.95,24.0,23.87,24.0,100900.0,23.4517,23.5007,23.3734,23.5007,100900.0
2012-02-09 14:00:00,24.0,24.09,23.81,23.99,192700.0,23.5007,23.5888,23.3147,23.4909,192700.0
2012-02-09 14:30:00,23.99,24.06,23.97,23.99,150200.0,23.4909,23.5595,23.4713,23.4909,150200.0
2012-02-09 15:00:00,24.0,24.15,23.99,24.15,243100.0,23.5007,23.6476,23.4909,23.6476,243100.0
2012-02-09 15:30:00,24.13,24.36,24.13,24.15,381600.0,23.628,23.8532,23.628,23.6476,381600.0
2012-02-10 09:30:00,22.9,24.42,22.89,24.4,190100.0,22.4236,23.912,22.4138,23.8924,190100.0
2012-02-10 10:00:00,24.39,24.55,24.33,24.41,154800.0,23.8826,24.0393,23.8238,23.9022,154800.0
2012-02-10 10:30:00,24.41,24.53,24.4,24.42,87000.0,23.9022,24.0197,23.8924,23.912,87000.0
2012-02-10 11:00:00,24.42,24.45,24.32,24.34,81800.0,23.912,23.9413,23.8141,23.8336,81800.0
2012-02-10 11:30:00,24.34,24.4,24.28,24.35,51700.0,23.8336,23.8924,23.7749,23.8434,51700.0
2012-02-10 12:00:00,24.36,24.45,24.28,24.3,59600.0,23.8532,23.9413,23.7749,23.7945,59600.0
2012-02-10 12:30:00,24.3,24.36,24.28,24.35,47600.0,23.7945,23.8532,23.7749,23.8434,47600.0
2012-02-10 13:00:00,24.34,24.37,24.29,24.35,86800.0,23.8336,23.863,23.7847,23.8434,86800.0
2012-02-10 13:30:00,24.35,24.35,24.29,24.33,58000.0,23.8434,23.8434,23.7847,23.8238,58000.0
2012-02-10 14:00:00,24.32,24.38,24.32,24.36,80200.0,23.8141,23.8728,23.8141,23.8532,80200.0
2012-02-10 14:30:00,24.36,24.38,24.34,24.37,55600.0,23.8532,23.8728,23.8336,23.863,55600.0
2012-02-10 15:00:00,24.37,24.38,24.2,24.23,132400.0,23.863,23.8728,23.6965,23.7259,132400.0
2012-02-10 15:30:00,24.23,24.43,24.23,24.42,223600.0,23.7259,23.9218,23.7259,23.912,223600.0
2012-02-13 09:30:00,24.71,24.76,24.29,24.29,120500.0,24.1959,24.2449,23.7847,23.7847,120500.0
2012-02-13 10:00:00,24.29,24.54,24.23,24.41,114400.0,23.7847,24.0295,23.7259,23.9022,114400.0
2012-02-13 10:30:00,24.41,24.49,24.36,24.47,48000.0,23.9022,23.9805,23.8532,23.9609,48000.0
2012-02-13 11:00:00,24.46,24.47,24.34,24.43,90700.0,23.9511,23.9609,23.8336,23.9218,90700.0
2012-02-13 11:30:00,24.42,24.71,24.4,24.7,119200.0,23.912,24.1959,23.8924,24.1861,119200.0
2012-02-13 12:00:00,24.72,24.74,24.5,24.63,68500.0,24.2057,24.2253,23.9903,24.1176,68500.0
2012-02-13 12:30:00,24.6,24.61,24.39,24.51,47200.0,24.0882,24.098,23.8826,24.0001,47200.0
2012-02-13 13:00:00,24.49,24.55,24.43,24.53,31800.0,23.9805,24.0393,23.9218,24.0197,31800.0
2012-02-13 13:30:00,24.53,24.77,24.52,24.72,78500.0,24.0197,24.2547,24.0099,24.2057,78500.0
2012-02-13 14:00:00,24.73,24.75,24.63,24.75,103700.0,24.2155,24.2351,24.1176,24.2351,103700.0
2012-02-13 14:30:00,24.76,24.82,24.64,24.66,53500.0,24.2449,24.3036,24.1274,24.147,53500.0
2012-02-13 15:00:00,24.66,24.72,24.59,24.66,97200.0,24.147,24.2057,24.0784,24.147,97200.0
2012-02-13 15:30:00,24.67,24.67,24.6,24.65,181400.0,24.1568,24.1568,24.0882,24.1372,181400.0
2012-02-14 09:30:00,24.45,24.67,24.4,24.61,67900.0,23.9413,24.1568,23.8924,24.098,67900.0
2012-02-14 10:00:00,24.6,24.69,24.58,24.61,104600.0,24.0882,24.1764,24.0686,24.098,104600.0
2012-02-14 10:30:00,24.61,24.75,24.57,24.62,131700.0,24.098,24.2351,24.0589,24.1078,131700.0
2012-02-14 11:00:00,24.62,24.84,24.61,24.84,78800.0,24.1078,24.3232,24.098,24.3232,78800.0
2012-02-14 11:30:00,24.83,24.84,24.61,24.62,92000.0,24.3134,24.3232,24.098,24.1078,92000.0
2012-02-14 12:00:00,24.62,24.68,24.59,24.64,54200.0,24.1078,24.1666,24.0784,24.1274,54200.0
2012-02-14 12:30:00,24.63,24.66,24.52,24.52,47300.0,24.1176,24.147,24.0099,24.0099,47300.0
2012-02-14 13:00:00,24.52,24.55,24.43,24.47,37400.0,24.0099,24.0393,23.9218,23.9609,37400.0
2012-02-14 13:30:00,24.47,24.6,24.47,24.55,51100.0,23.9609,24.0882,23.9609,24.0393,51100.0
2012-02-14 14:00:00,24.55,24.56,24.42,24.42,42600.0,24.0393,24.0491,23.912,23.912,42600.0
2012-02-14 14:30:00,24.41,24.44,24.36,24.43,50200.0,23.9022,23.9316,23.8532,23.9218,50200.0
2012-02-14 15:00:00,24.43,24.49,24.34,24.37,78600.0,23.9218,23.9805,23.8336,23.863,78600.0
2012-02-14 15:30:00,24.38,24.53,24.37,24.47,112600.0,23.8728,24.0197,23.863,23.9609,112600.0
2012-02-15 09:30:00,24.55,24.69,24.2,24.27,40600.0,24.0393,24.1764,23.6965,23.7651,40600.0
2012-02-15 10:00:00,24.28,24.37,24.25,24.3,56900.0,23.7749,23.863,23.7455,23.7945,56900.0
2012-02-15 10:30:00,24.31,24.4,24.19,24.3,82400.0,23.8043,23.8924,23.6868,23.7945,82400.0
2012-02-15 11:00:00,24.29,24.43,24.27,24.38,34100.0,23.7847,23.9218,23.7651,23.8728,34100.0
2012-02-15 11:30:00,24.39,24.41,24.31,24.37,37800.0,23.8826,23.9022,23.8043,23.863,37800.0
2012-02-15 12:00:00,24.35,24.36,24.29,24.31,40000.0,23.8434,23.8532,23.7847,23.8043,40000.0
2012-02-15 12:30:00,24.31,24.32,24.14,24.18,43000.0,23.8043,23.8141,23.6378,23.677,43000.0
2012-02-15 13:00:00,24.16,24.23,24.09,24.2,40500.0,23.6574,23.7259,23.5888,23.6965,40500.0
2012-02-15 13:30:00,24.2,24.26,24.15,24.26,20900.0,23.6965,23.7553,23.6476,23.7553,20900.0
2012-02-15 14:00:00,24.25,24.28,24.09,24.28,69000.0,23.7455,23.7749,23.5888,23.7749,69000.0
2012-02-15 14:30:00,24.28,24.31,24.17,24.2,78300.0,23.7749,23.8043,23.6672,23.6965,78300.0
2012-02-15 15:00:00,24.21,24.38,24.17,24.37,174400.0,23.7063,23.8728,23.6672,23.863,174400.0
2012-02-15 15:30:00,24.36,24.4,24.29,24.35,230700.0,23.8532,23.8924,23.7847,23.8434,230700.0
2012-02-16 09:30:00,24.33,24.42,24.2,24.34,26300.0,23.8238,23.912,23.6965,23.8336,26300.0
2012-02-16 10:00:00,24.37,24.53,24.36,24.45,114100.0,23.863,24.0197,23.8532,23.9413,114100.0
2012-02-16 10:30:00,24.45,24.69,24.45,24.5,148500.0,23.9413,24.1764,23.9413,23.9903,148500.0
2012-02-16 11:00:00,24.49,24.54,24.38,24.38,28500.0,23.9805,24.0295,23.8728,23.8728,28500.0
2012-02-16 11:30:00,24.37,24.54,24.35,24.52,26600.0,23.863,24.0295,23.8434,24.0099,26600.0
2012-02-16 12:00:00,24.51,24.54,24.44,24.46,55300.0,24.0001,24.0295,23.9316,23.9511,55300.0
2012-02-16 12:30:00,24.45,24.48,24.4,24.48,42400.0,23.9413,23.9707,23.8924,23.9707,42400.0
2012-02-16 13:00:00,24.48,24.57,24.45,24.55,22000.0,23.9707,24.0589,23.9413,24.0393,22000.0
2012-02-16 13:30:00,24.55,24.58,24.53,24.57,32200.0,24.0393,24.0686,24.0197,24.0589,32200.0
2012-02-16 14:00:00,24.57,24.61,24.55,24.61,68900.0,24.0589,24.098,24.0393,24.098,68900.0
2012-02-16 14:30:00,24.61,24.68,24.59,24.62,66400.0,24.098,24.1666,24.0784,24.1078,66400.0
2012-02-16 15:00:00,24.61,24.62,24.54,24.56,145900.0,24.098,24.1078,24.0295,24.0491,145900.0
2012-02-16 15:30:00,24.55,24.58,24.49,24.52,173900.0,24.0393,24.0686,23.9805,24.0099,173900.0
2012-02-17 09:30:00,24.6,24.6,24.35,24.39,44100.0,24.0882,24.0882,23.8434,23.8826,44100.0
2012-02-17 10:00:00,24.38,24.44,24.31,24.36,61400.0,23.8728,23.9316,23.8043,23.8532,61400.0
2012-02-17 10:30:00,24.37,24.39,24.25,24.39,73600.0,23.863,23.8826,23.7455,23.8826,73600.0
2012-02-17 11:00:00,24.39,24.39,24.26,24.29,46200.0,23.8826,23.8826,23.7553,23.7847,46200.0
2012-02-17 11:30:00,24.31,24.33,24.21,24.22,73200.0,23.8043,23.8238,23.7063,23.7161,73200.0
2012-02-17 12:00:00,24.24,24.29,23.93,23.93,214700.0,23.7357,23.7847,23.4322,23.4322,214700.0
2012-02-17 12:30:00,23.95,24.01,23.95,23.97,96100.0,23.4517,23.5105,23.4517,23.4713,96100.0
2012-02-17 13:00:00,23.98,24.0,23.87,23.87,132000.0,23.4811,23.5007,23.3734,23.3734,132000.0
2012-02-17 13:30:00,23.87,23.96,23.85,23.9,188500.0,23.3734,23.4615,23.3538,23.4028,188500.0
2012-02-17 14:00:00,23.9,23.92,23.83,23.84,93300.0,23.4028,23.4224,23.3342,23.344,93300.0
2012-02-17 14:30:00,23.85,23.9,23.85,23.87,127300.0,23.3538,23.4028,23.3538,23.3734,127300.0
2012-02-17 15:00:00,23.88,23.9,23.78,23.79,294900.0,23.3832,23.4028,23.2853,23.2951,294900.0
2012-02-17 15:30:00,23.8,23.91,23.79,23.84,431200.0,23.3049,23.4126,23.2951,23.344,431200.0
2012-02-21 09:30:00,24.13,24.2,23.71,23.71,119700.0,23.628,23.6965,23.2167,23.2167,119700.0
2012-02-21 10:00:00,23.75,23.96,23.74,23.89,102800.0,23.2559,23.4615,23.2461,23.393,102800.0
2012-02-21 10:30:00,23.91,23.96,23.88,23.95,60300.0,23.4126,23.4615,23.3832,23.4517,60300.0
2012-02-21 11:00:00,23.95,23.96,23.89,23.91,67800.0,23.4517,23.4615,23.393,23.4126,67800.0
2012-02-21 11:30:00,23.92,23.94,23.88,23.89,31100.0,23.4224,23.442,23.3832,23.393,31100.0
2012-02-21 12:00:00,23.89,23.96,23.82,23.88,82400.0,23.393,23.4615,23.3245,23.3832,82400.0
2012-02-21 12:30:00,23.88,23.93,23.88,23.91,35000.0,23.3832,23.4322,23.3832,23.4126,35000.0
2012-02-21 13:00:00,23.9,23.92,23.84,23.85,63700.0,23.4028,23.4224,23.344,23.3538,63700.0
2012-02-21 13:30:00,23.85,23.85,23.77,23.77,57100.0,23.3538,23.3538,23.2755,23.2755,57100.0
2012-02-21 14:00:00,23.79,23.8,23.76,23.78,45700.0,23.2951,23.3049,23.2657,23.2853,45700.0
2012-02-21 14:30:00,23.77,23.78,23.65,23.67,88200.0,23.2755,23.2853,23.158,23.1776,88200.0
2012-02-21 15:00:00,23.67,23.73,23.62,23.7,138800.0,23.1776,23.2363,23.1286,23.2069,138800.0
2012-02-21 15:30:00,23.7,23.8,23.66,23.76,423700.0,23.2069,23.3049,23.1678,23.2657,423700.0
2012-02-22 09:30:00,23.72,23.8,23.52,23.66,48100.0,23.2265,23.3049,23.0307,23.1678,48100.0
2012-02-22 10:00:00,23.66,23.81,23.61,23.79,61900.0,23.1678,23.3147,23.1188,23.2951,61900.0
2012-02-22 10:30:00,23.79,23.86,23.71,23.76,61200.0,23.2951,23.3636,23.2167,23.2657,61200.0
2012-02-22 11:00:00,23.75,23.87,23.75,23.83,43100.0,23.2559,23.3734,23.2559,23.3342,43100.0
2012-02-22 11:30:00,23.84,23.86,23.74,23.79,58700.0,23.344,23.3636,23.2461,23.2951,58700.0
2012-02-22 12:00:00,23.79,23.8,23.71,23.74,67100.0,23.2951,23.3049,23.2167,23.2461,67100.0
2012-02-22 12:30:00,23.72,23.8,23.71,23.73,73800.0,23.2265,23.3049,23.2167,23.2363,73800.0
2012-02-22 13:00:00,23.74,23.85,23.72,23.82,68100.0,23.2461,23.3538,23.2265,23.3245,68100.0
2012-02-22 13:30:00,23.82,23.83,23.75,23.81,54200.0,23.3245,23.3342,23.2559,23.3147,54200.0
2012-02-22 14:00:00,23.82,23.88,23.8,23.84,60800.0,23.3245,23.3832,23.3049,23.344,60800.0
2012-02-22 14:30:00,23.84,23.9,23.74,23.74,72600.0,23.344,23.4028,23.2461,23.2461,72600.0
2012-02-22 15:00:00,23.75,23.77,23.65,23.77,153300.0,23.2559,23.2755,23.158,23.2755,153300.0
2012-02-22 15:30:00,23.78,23.78,23.66,23.74,203600.0,23.2853,23.2853,23.1678,23.2461,203600.0
2012-02-23 09:30:00,23.83,23.84,23.48,23.53,85200.0,23.3342,23.344,22.9915,23.0405,85200.0
2012-02-23 10:00:00,23.53,23.69,23.52,23.62,61500.0,23.0405,23.1972,23.0307,23.1286,61500.0
2012-02-23 10:30:00,23.63,23.66,23.57,23.6,77200.0,23.1384,23.1678,23.0797,23.109,77200.0
2012-02-23 11:00:00,23.6,23.67,23.6,23.65,44300.0,23.109,23.1776,23.109,23.158,44300.0
2012-02-23 11:30:00,23.65,23.7,23.64,23.69,37100.0,23.158,23.2069,23.1482,23.1972,37100.0
2012-02-23 12:00:00,23.7,23.7,23.62,23.64,34600.0,23.2069,23.2069,23.1286,23.1482,34600.0
2012-02-23 12:30:00,23.64,23.67,23.6,23.63,32500.0,23.1482,23.1776,23.109,23.1384,32500.0
2012-02-23 13:00:00,23.63,23.69,23.62,23.64,82400.0,23.1384,23.1972,23.1286,23.1482,82400.0
2012-02-23 13:30:00,23.64,23.7,23.57,23.68,68800.0,23.1482,23.2069,23.0797,23.1874,68800.0
2012-02-23 14:00:00,23.69,23.73,23.65,23.71,43300.0,23.1972,23.2363,23.158,23.2167,43300.0
2012-02-23 14:30:00,23.71,23.76,23.62,23.66,72000.0,23.2167,23.2657,23.1286,23.1678,72000.0
2012-02-23 15:00:00,23.67,23.71,23.62,23.68,111500.0,23.1776,23.2167,23.1286,23.1874,111500.0
2012-02-23 15:30:00,23.68,23.68,23.57,23.59,234700.0,23.1874,23.1874,23.0797,23.0992,234700.0
2012-02-24 09:30:00,23.65,24.05,23.57,23.9,34500.0,23.158,23.5497,23.0797,23.4028,34500.0
2012-02-24 10:00:00,23.92,24.04,23.9,23.91,59300.0,23.4224,23.5399,23.4028,23.4126,59300.0
2012-02-24 10:30:00,23.9,23.9,23.7,23.75,110200.0,23.4028,23.4028,23.2069,23.2559,110200.0
2012-02-24 11:00:00,23.77,23.83,23.7,23.75,131300.0,23.2755,23.3342,23.2069,23.2559,131300.0
2012-02-24 11:30:00,23.75,23.81,23.7,23.8,75600.0,23.2559,23.3147,23.2069,23.3049,75600.0
2012-02-24 12:00:00,23.81,23.94,23.8,23.85,75000.0,23.3147,23.442,23.3049,23.3538,75000.0
2012-02-24 12:30:00,23.85,23.88,23.8,23.81,122700.0,23.3538,23.3832,23.3049,23.3147,122700.0
2012-02-24 13:00:00,23.8,24.12,23.79,24.11,78700.0,23.3049,23.6182,23.2951,23.6084,78700.0
2012-02-24 13:30:00,24.11,24.13,24.09,24.1,38300.0,23.6084,23.628,23.5888,23.5986,38300.0
2012-02-24 14:00:00,24.11,24.19,24.01,24.02,56600.0,23.6084,23.6868,23.5105,23.5203,56600.0
2012-02-24 14:30:00,24.02,24.03,23.93,23.94,28300.0,23.5203,23.5301,23.4322,23.442,28300.0
2012-02-24 15:00:00,23.93,23.98,23.92,23.93,37200.0,23.4322,23.4811,23.4224,23.4322,37200.0
2012-02-24 15:30:00,23.93,23.95,23.87,23.9,74800.0,23.4322,23.4517,23.3734,23.4028,74800.0
2012-02-27 09:30:00,23.72,23.73,23.33,23.35,52300.0,23.2265,23.2363,22.8446,22.8642,52300.0
2012-02-27 10:00:00,23.36,23.67,23.31,23.66,100200.0,22.874,23.1776,22.8251,23.1678,100200.0
2012-02-27 10:30:00,23.65,23.94,23.63,23.89,56300.0,23.158,23.442,23.1384,23.393,56300.0
2012-02-27 11:00:00,23.89,24.04,23.88,23.95,45100.0,23.393,23.5399,23.3832,23.4517,45100.0
2012-02-27 11:30:00,23.96,24.02,23.94,23.97,32800.0,23.4615,23.5203,23.442,23.4713,32800.0
2012-02-27 12:00:00,24.0,24.02,23.96,24.01,38600.0,23.5007,23.5203,23.4615,23.5105,38600.0
2012-02-27 12:30:00,24.02,24.08,23.99,24.02,37500.0,23.5203,23.579,23.4909,23.5203,37500.0
2012-02-27 13:00:00,24.02,24.02,23.98,23.99,35900.0,23.5203,23.5203,23.4811,23.4909,35900.0
2012-02-27 13:30:00,23.99,24.02,23.98,23.98,41600.0,23.4909,23.5203,23.4811,23.4811,41600.0
2012-02-27 14:00:00,23.99,24.02,23.98,23.98,32000.0,23.4909,23.5203,23.4811,23.4811,32000.0
2012-02-27 14:30:00,23.99,24.01,23.92,24.0,18200.0,23.4909,23.5105,23.4224,23.5007,18200.0
2012-02-27 15:00:00,24.0,24.03,24.0,24.01,91300.0,23.5007,23.5301,23.5007,23.5105,91300.0
2012-02-27 15:30:00,24.01,24.03,23.99,24.0,82900.0,23.5105,23.5301,23.4909,23.5007,82900.0
2012-02-28 09:30:00,24.01,24.08,23.8,23.94,24200.0,23.5105,23.579,23.3049,23.442,24200.0
2012-02-28 10:00:00,23.96,24.05,23.89,23.98,38600.0,23.4615,23.5497,23.393,23.4811,38600.0
2012-02-28 10:30:00,23.97,24.07,23.94,23.97,29200.0,23.4713,23.5693,23.442,23.4713,29200.0
2012-02-28 11:00:00,23.97,24.09,23.96,24.05,45500.0,23.4713,23.5888,23.4615,23.5497,45500.0
2012-02-28 11:30:00,24.02,24.06,23.99,24.0,17600.0,23.5203,23.5595,23.4909,23.5007,17600.0
2012-02-28 12:00:00,24.01,24.02,23.99,24.0,24600.0,23.5105,23.5203,23.4909,23.5007,24600.0
2012-02-28 12:30:00,24.0,24.0,23.97,23.98,43100.0,23.5007,23.5007,23.4713,23.4811,43100.0
2012-02-28 13:00:00,23.98,23.98,23.76,23.76,27000.0,23.4811,23.4811,23.2657,23.2657,27000.0
2012-02-28 13:30:00,23.76,23.78,23.68,23.7,45500.0,23.2657,23.2853,23.1874,23.2069,45500.0
2012-02-28 14:00:00,23.71,23.75,23.61,23.65,35800.0,23.2167,23.2559,23.1188,23.158,35800.0
2012-02-28 14:30:00,23.65,23.75,23.65,23.7,35800.0,23.158,23.2559,23.158,23.2069,35800.0
2012-02-28 15:00:00,23.7,23.81,23.7,23.74,43100.0,23.2069,23.3147,23.2069,23.2461,43100.0
2012-02-28 15:30:00,23.75,23.86,23.7,23.8,90300.0,23.2559,23.3636,23.2069,23.3049,90300.0
2012-02-29 09:30:00,23.82,24.23,23.75,24.16,110300.0,23.3245,23.7259,23.2559,23.6574,110300.0
2012-02-29 10:00:00,24.18,24.19,23.94,23.95,34900.0,23.677,23.6868,23.442,23.4517,34900.0
2012-02-29 10:30:00,23.94,23.97,23.79,23.85,30100.0,23.442,23.4713,23.2951,23.3538,30100.0
2012-02-29 11:00:00,23.85,23.96,23.83,23.87,26300.0,23.3538,23.4615,23.3342,23.3734,26300.0
2012-02-29 11:30:00,23.88,23.94,23.83,23.87,56200.0,23.3832,23.442,23.3342,23.3734,56200.0
2012-02-29 12:00:00,23.88,24.17,23.88,24.17,43300.0,23.3832,23.6672,23.3832,23.6672,43300.0
2012-02-29 12:30:00,24.16,24.16,24.05,24.09,35900.0,23.6574,23.6574,23.5497,23.5888,35900.0
2012-02-29 13:00:00,24.1,24.11,23.97,24.03,12200.0,23.5986,23.6084,23.4713,23.5301,12200.0
2012-02-29 13:30:00,24.02,24.02,23.95,24.01,11900.0,23.5203,23.5203,23.4517,23.5105,11900.0
2012-02-29 14:00:00,24.0,24.02,23.95,23.99,32200.0,23.5007,23.5203,23.4517,23.4909,32200.0
2012-02-29 14:30:00,24.0,24.03,23.94,23.98,48300.0,23.5007,23.5301,23.442,23.4811,48300.0
2012-02-29 15:00:00,23.98,24.04,23.93,23.98,67400.0,23.4811,23.5399,23.4322,23.4811,67400.0
2012-02-29 15:30:00,23.98,24.0,23.93,23.97,188300.0,23.4811,23.5007,23.4322,23.4713,188300.0
2012-03-01 09:30:00,23.99,24.15,23.91,24.15,38700.0,23.4909,23.6476,23.4126,23.6476,38700.0
2012-03-01 10:00:00,24.13,24.2,24.02,24.16,49500.0,23.628,23.6965,23.5203,23.6574,49500.0
2012-03-01 10:30:00,24.15,24.16,24.06,24.15,27000.0,23.6476,23.6574,23.5595,23.6476,27000.0
2012-03-01 11:00:00,24.15,24.18,24.07,24.1,21900.0,23.6476,23.677,23.5693,23.5986,21900.0
2012-03-01 11:30:00,24.1,24.19,24.1,24.13,22800.0,23.5986,23.6868,23.5986,23.628,22800.0
2012-03-01 12:00:00,24.12,24.2,24.08,24.18,25200.0,23.6182,23.6965,23.579,23.677,25200.0
2012-03-01 12:30:00,24.17,24.27,24.17,24.24,32300.0,23.6672,23.7651,23.6672,23.7357,32300.0
2012-03-01 13:00:00,24.24,24.24,24.21,24.23,14800.0,23.7357,23.7357,23.7063,23.7259,14800.0
2012-03-01 13:30:00,24.23,24.24,24.13,24.14,20600.0,23.7259,23.7357,23.628,23.6378,20600.0
2012-03-01 14:00:00,24.14,24.15,24.05,24.05,24800.0,23.6378,23.6476,23.5497,23.5497,24800.0
2012-03-01 14:30:00,24.05,24.06,24.01,24.04,28600.0,23.5497,23.5595,23.5105,23.5399,28600.0
2012-03-01 15:00:00,24.06,24.07,23.99,24.05,143800.0,23.5595,23.5693,23.4909,23.5497,143800.0
2012-03-01 15:30:00,24.04,24.08,24.0,24.06,130700.0,23.5399,23.579,23.5007,23.5595,130700.0
2012-03-02 09:30:00,24.03,24.05,23.88,24.01,283700.0,23.5301,23.5497,23.3832,23.5105,283700.0
2012-03-02 10:00:00,24.02,24.06,23.94,24.01,42500.0,23.5203,23.5595,23.442,23.5105,42500.0
2012-03-02 10:30:00,24.02,24.06,23.97,23.98,62300.0,23.5203,23.5595,23.4713,23.4811,62300.0
2012-03-02 11:00:00,23.97,23.98,23.87,23.91,54700.0,23.4713,23.4811,23.3734,23.4126,54700.0
2012-03-02 11:30:00,23.91,23.97,23.88,23.93,105000.0,23.4126,23.4713,23.3832,23.4322,105000.0
2012-03-02 12:00:00,23.93,23.94,23.86,23.88,107800.0,23.4322,23.442,23.3636,23.3832,107800.0
2012-03-02 12:30:00,23.88,23.89,23.79,23.84,100300.0,23.3832,23.393,23.2951,23.344,100300.0
2012-03-02 13:00:00,23.84,23.9,23.78,23.87,143900.0,23.344,23.4028,23.2853,23.3734,143900.0
2012-03-02 13:30:00,23.86,23.86,23.72,23.75,37700.0,23.3636,23.3636,23.2265,23.2559,37700.0
2012-03-02 14:00:00,23.75,23.77,23.75,23.77,44600.0,23.2559,23.2755,23.2559,23.2755,44600.0
2012-03-02 14:30:00,23.76,23.92,23.75,23.91,79000.0,23.2657,23.4224,23.2559,23.4126,79000.0
2012-03-02 15:00:00,23.92,23.95,23.85,23.92,109800.0,23.4224,23.4517,23.3538,23.4224,109800.0
2012-03-02 15:30:00,23.92,24.01,23.91,24.01,248500.0,23.4224,23.5105,23.4126,23.5105,248500.0
2012-03-05 09:30:00,23.94,23.99,23.76,23.88,100300.0,23.442,23.4909,23.2657,23.3832,100300.0
2012-03-05 10:00:00,23.88,23.98,23.74,23.81,118100.0,23.3832,23.4811,23.2461,23.3147,118100.0
2012-03-05 10:30:00,23.8,23.95,23.79,23.86,62900.0,23.3049,23.4517,23.2951,23.3636,62900.0
2012-03-05 11:00:00,23.86,23.9,23.81,23.89,52200.0,23.3636,23.4028,23.3147,23.393,52200.0
2012-03-05 11:30:00,23.89,23.91,23.85,23.85,53100.0,23.393,23.4126,23.3538,23.3538,53100.0
2012-03-05 12:00:00,23.86,23.91,23.85,23.9,60400.0,23.3636,23.4126,23.3538,23.4028,60400.0
2012-03-05 12:30:00,23.9,23.94,23.9,23.9,27200.0,23.4028,23.442,23.4028,23.4028,27200.0
2012-03-05 13:00:00,23.91,23.97,23.9,23.91,38900.0,23.4126,23.4713,23.4028,23.4126,38900.0
2012-03-05 13:30:00,23.92,23.92,23.87,23.88,29600.0,23.4224,23.4224,23.3734,23.3832,29600.0
2012-03-05 14:00:00,23.87,23.92,23.87,23.92,34300.0,23.3734,23.4224,23.3734,23.4224,34300.0
2012-03-05 14:30:00,23.91,23.92,23.85,23.92,52700.0,23.4126,23.4224,23.3538,23.4224,52700.0
2012-03-05 15:00:00,23.91,23.92,23.85,23.87,72000.0,23.4126,23.4224,23.3538,23.3734,72000.0
2012-03-05 15:30:00,23.87,23.88,23.81,23.85,161800.0,23.3734,23.3832,23.3147,23.3538,161800.0
2012-03-06 09:30:00,23.59,23.59,23.35,23.51,44600.0,23.0992,23.0992,22.8642,23.0209,44600.0
2012-03-06 10:00:00,23.5,23.57,23.45,23.54,119800.0,23.0111,23.0797,22.9622,23.0503,119800.0
2012-03-06 10:30:00,23.53,23.55,23.47,23.51,52500.0,23.0405,23.0601,22.9817,23.0209,52500.0
2012-03-06 11:00:00,23.51,23.53,23.5,23.5,45100.0,23.0209,23.0405,23.0111,23.0111,45100.0
2012-03-06 11:30:00,23.51,23.51,23.36,23.37,58700.0,23.0209,23.0209,22.874,22.8838,58700.0
2012-03-06 12:00:00,23.38,23.39,23.19,23.19,28300.0,22.8936,22.9034,22.7076,22.7076,28300.0
2012-03-06 12:30:00,23.19,23.24,23.13,23.18,23600.0,22.7076,22.7565,22.6488,22.6978,23600.0
2012-03-06 13:00:00,23.17,23.3,23.16,23.27,50100.0,22.688,22.8153,22.6782,22.7859,50100.0
2012-03-06 13:30:00,23.28,23.35,23.27,23.31,45600.0,22.7957,22.8642,22.7859,22.8251,45600.0
2012-03-06 14:00:00,23.32,23.38,23.28,23.33,44200.0,22.8349,22.8936,22.7957,22.8446,44200.0
2012-03-06 14:30:00,23.32,23.32,23.1,23.1,27900.0,22.8349,22.8349,22.6194,22.6194,27900.0
2012-03-06 15:00:00,23.11,23.12,23.07,23.11,95900.0,22.6292,22.639,22.5901,22.6292,95900.0
2012-03-06 15:30:00,23.1,23.23,23.09,23.21,172100.0,22.6194,22.7467,22.6096,22.7271,172100.0
2012-03-07 09:30:00,23.3,23.53,23.24,23.49,50800.0,22.8153,23.0405,22.7565,23.0013,50800.0
2012-03-07 10:00:00,23.49,23.56,23.42,23.47,33500.0,23.0013,23.0699,22.9328,22.9817,33500.0
2012-03-07 10:30:00,23.49,23.52,23.41,23.44,23400.0,23.0013,23.0307,22.923,22.9524,23400.0
2012-03-07 11:00:00,23.44,23.59,23.44,23.58,32400.0,22.9524,23.0992,22.9524,23.0894,32400.0
2012-03-07 11:30:00,23.57,23.83,23.56,23.83,112400.0,23.0797,23.3342,23.0699,23.3342,112400.0
2012-03-07 12:00:00,23.82,23.84,23.72,23.76,135700.0,23.3245,23.344,23.2265,23.2657,135700.0
2012-03-07 12:30:00,23.76,23.81,23.72,23.77,41400.0,23.2657,23.3147,23.2265,23.2755,41400.0
2012-03-07 13:00:00,23.78,23.83,23.75,23.82,37900.0,23.2853,23.3342,23.2559,23.3245,37900.0
2012-03-07 13:30:00,23.82,23.82,23.72,23.8,47400.0,23.3245,23.3245,23.2265,23.3049,47400.0
2012-03-07 14:00:00,23.79,23.84,23.76,23.8,96900.0,23.2951,23.344,23.2657,23.3049,96900.0
2012-03-07 14:30:00,23.79,23.86,23.75,23.82,45900.0,23.2951,23.3636,23.2559,23.3245,45900.0
2012-03-07 15:00:00,23.83,23.84,23.75,23.76,104500.0,23.3342,23.344,23.2559,23.2657,104500.0
2012-03-07 15:30:00,23.77,23.84,23.75,23.75,166300.0,23.2755,23.344,23.2559,23.2559,166300.0
2012-03-08 09:30:00,24.24,24.53,23.97,24.21,142300.0,23.7357,24.0197,23.4713,23.7063,142300.0
2012-03-08 10:00:00,24.23,24.36,24.14,24.36,163100.0,23.7259,23.8532,23.6378,23.8532,163100.0
2012-03-08 10:30:00,24.36,24.57,24.32,24.57,137000.0,23.8532,24.0589,23.8141,24.0589,137000.0
2012-03-08 11:00:00,24.56,24.64,24.54,24.55,49500.0,24.0491,24.1274,24.0295,24.0393,49500.0
2012-03-08 11:30:00,24.55,24.64,24.54,24.6,46300.0,24.0393,24.1274,24.0295,24.0882,46300.0
2012-03-08 12:00:00,24.6,24.8,24.6,24.78,94800.0,24.0882,24.2841,24.0882,24.2645,94800.0
2012-03-08 12:30:00,24.77,24.98,24.74,24.85,107000.0,24.2547,24.4603,24.2253,24.333,107000.0
2012-03-08 13:00:00,24.85,25.07,24.84,24.98,109800.0,24.333,24.5484,24.3232,24.4603,109800.0
2012-03-08 13:30:00,24.97,25.16,24.91,25.1,193700.0,24.4505,24.6366,24.3918,24.5778,193700.0
2012-03-08 14:00:00,25.09,25.28,25.09,25.23,184800.0,24.568,24.7541,24.568,24.7051,184800.0
2012-03-08 14:30:00,25.23,25.43,25.23,25.36,146100.0,24.7051,24.901,24.7051,24.8324,146100.0
2012-03-08 15:00:00,25.36,25.44,25.23,25.23,303000.0,24.8324,24.9108,24.7051,24.7051,303000.0
2012-03-08 15:30:00,25.23,25.28,25.0,25.14,562800.0,24.7051,24.7541,24.4799,24.617,562800.0
2012-03-09 09:30:00,25.26,25.28,25.05,25.14,73700.0,24.7345,24.7541,24.5289,24.617,73700.0
2012-03-09 10:00:00,25.14,25.58,25.13,25.48,96700.0,24.617,25.0478,24.6072,24.9499,96700.0
2012-03-09 10:30:00,25.49,25.62,25.43,25.6,103200.0,24.9597,25.087,24.901,25.0674,103200.0
2012-03-09 11:00:00,25.61,25.79,25.54,25.65,104700.0,25.0772,25.2535,25.0087,25.1164,104700.0
2012-03-09 11:30:00,25.65,25.99,25.65,25.99,165700.0,25.1164,25.4493,25.1164,25.4493,165700.0
2012-03-09 12:00:00,25.98,26.0,25.87,25.9,119300.0,25.4395,25.4591,25.3318,25.3612,119300.0
2012-03-09 12:30:00,25.9,25.91,25.65,25.65,128200.0,25.3612,25.371,25.1164,25.1164,128200.0
2012-03-09 13:00:00,25.65,25.72,25.58,25.61,71800.0,25.1164,25.1849,25.0478,25.0772,71800.0
2012-03-09 13:30:00,25.62,25.76,25.6,25.7,91200.0,25.087,25.2241,25.0674,25.1653,91200.0
2012-03-09 14:00:00,25.7,25.7,25.5,25.51,124800.0,25.1653,25.1653,24.9695,24.9793,124800.0
2012-03-09 14:30:00,25.51,25.54,25.42,25.42,125200.0,24.9793,25.0087,24.8912,24.8912,125200.0
2012-03-09 15:00:00,25.43,25.64,25.43,25.51,270800.0,24.901,25.1066,24.901,24.9793,270800.0
2012-03-09 15:30:00,25.5,25.67,25.5,25.61,289900.0,24.9695,25.136,24.9695,25.0772,289900.0
2012-03-12 09:30:00,25.6,25.69,25.38,25.38,59700.0,25.0674,25.1556,24.852,24.852,59700.0
2012-03-12 10:00:00,25.38,25.45,25.27,25.42,61100.0,24.852,24.9205,24.7443,24.8912,61100.0
2012-03-12 10:30:00,25.41,25.41,25.19,25.26,79700.0,24.8814,24.8814,24.666,24.7345,79700.0
2012-03-12 11:00:00,25.27,25.27,25.13,25.23,46200.0,24.7443,24.7443,24.6072,24.7051,46200.0
2012-03-12 11:30:00,25.22,25.25,25.2,25.24,32600.0,24.6953,24.7247,24.6757,24.7149,32600.0
2012-03-12 12:00:00,25.22,25.27,25.2,25.23,22100.0,24.6953,24.7443,24.6757,24.7051,22100.0
2012-03-12 12:30:00,25.23,25.28,25.22,25.24,73400.0,24.7051,24.7541,24.6953,24.7149,73400.0
2012-03-12 13:00:00,25.23,25.27,25.23,25.26,64200.0,24.7051,24.7443,24.7051,24.7345,64200.0
2012-03-12 13:30:00,25.26,25.27,25.2,25.22,43700.0,24.7345,24.7443,24.6757,24.6953,43700.0
2012-03-12 14:00:00,25.22,25.26,25.22,25.24,30700.0,24.6953,24.7345,24.6953,24.7149,30700.0
2012-03-12 14:30:00,25.25,25.3,25.22,25.27,43000.0,24.7247,24.7737,24.6953,24.7443,43000.0
2012-03-12 15:00:00,25.27,25.27,25.23,25.25,62400.0,24.7443,24.7443,24.7051,24.7247,62400.0
2012-03-12 15:30:00,25.25,25.32,25.16,25.19,176000.0,24.7247,24.7932,24.6366,24.666,176000.0
2012-03-13 09:30:00,25.24,25.41,25.14,25.15,60100.0,24.7149,24.8814,24.617,24.6268,60100.0
2012-03-13 10:00:00,25.17,25.35,25.17,25.26,37000.0,24.6464,24.8226,24.6464,24.7345,37000.0
2012-03-13 10:30:00,25.26,25.47,25.26,25.47,64600.0,24.7345,24.9401,24.7345,24.9401,64600.0
2012-03-13 11:00:00,25.47,25.54,25.39,25.51,53000.0,24.9401,25.0087,24.8618,24.9793,53000.0
2012-03-13 11:30:00,25.51,25.58,25.49,25.52,42800.0,24.9793,25.0478,24.9597,24.9891,42800.0
2012-03-13 12:00:00,25.53,25.55,25.49,25.5,42900.0,24.9989,25.0185,24.9597,24.9695,42900.0
2012-03-13 12:30:00,25.5,25.54,25.42,25.48,44700.0,24.9695,25.0087,24.8912,24.9499,44700.0
2012-03-13 13:00:00,25.49,25.56,25.48,25.49,82900.0,24.9597,25.0283,24.9499,24.9597,82900.0
2012-03-13 13:30:00,25.48,25.51,25.41,25.45,61500.0,24.9499,24.9793,24.8814,24.9205,61500.0
2012-03-13 14:00:00,25.43,25.47,25.34,25.35,77700.0,24.901,24.9401,24.8128,24.8226,77700.0
2012-03-13 14:30:00,25.38,25.41,25.32,25.39,66000.0,24.852,24.8814,24.7932,24.8618,66000.0
2012-03-13 15:00:00,25.39,25.59,25.38,25.56,130000.0,24.8618,25.0576,24.852,25.0283,130000.0
2012-03-13 15:30:00,25.56,25.66,25.55,25.65,235300.0,25.0283,25.1262,25.0185,25.1164,235300.0
2012-03-14 09:30:00,25.6,25.88,25.6,25.87,55200.0,25.0674,25.3416,25.0674,25.3318,55200.0
2012-03-14 10:00:00,25.84,25.87,25.74,25.76,55900.0,25.3024,25.3318,25.2045,25.2241,55900.0
2012-03-14 10:30:00,25.78,25.78,25.6,25.61,64100.0,25.2437,25.2437,25.0674,25.0772,64100.0
2012-03-14 11:00:00,25.62,25.67,25.57,25.58,42800.0,25.087,25.136,25.038,25.0478,42800.0
2012-03-14 11:30:00,25.58,25.62,25.53,25.53,23600.0,25.0478,25.087,24.9989,24.9989,23600.0
2012-03-14 12:00:00,25.52,25.57,25.52,25.55,27300.0,24.9891,25.038,24.9891,25.0185,27300.0
2012-03-14 12:30:00,25.55,25.55,25.46,25.49,36100.0,25.0185,25.0185,24.9303,24.9597,36100.0
2012-03-14 13:00:00,25.5,25.55,25.49,25.55,37800.0,24.9695,25.0185,24.9597,25.0185,37800.0
2012-03-14 13:30:00,25.54,25.55,25.45,25.47,34800.0,25.0087,25.0185,24.9205,24.9401,34800.0
2012-03-14 14:00:00,25.45,25.51,25.41,25.49,60300.0,24.9205,24.9793,24.8814,24.9597,60300.0
2012-03-14 14:30:00,25.49,25.5,25.4,25.42,76200.0,24.9597,24.9695,24.8716,24.8912,76200.0
2012-03-14 15:00:00,25.42,25.51,25.41,25.5,98000.0,24.8912,24.9793,24.8814,24.9695,98000.0
2012-03-14 15:30:00,25.5,25.53,25.46,25.48,137700.0,24.9695,24.9989,24.9303,24.9499,137700.0
2012-03-15 09:30:00,25.55,25.61,25.32,25.49,37400.0,25.0185,25.0772,24.7932,24.9597,37400.0
2012-03-15 10:00:00,25.5,25.58,25.45,25.52,38900.0,24.9695,25.0478,24.9205,24.9891,38900.0
2012-03-15 10:30:00,25.53,25.54,25.42,25.42,22700.0,24.9989,25.0087,24.8912,24.8912,22700.0
2012-03-15 11:00:00,25.41,25.51,25.35,25.5,26000.0,24.8814,24.9793,24.8226,24.9695,26000.0
2012-03-15 11:30:00,25.51,25.55,25.46,25.52,37500.0,24.9793,25.0185,24.9303,24.9891,37500.0
2012-03-15 12:00:00,25.53,25.55,25.48,25.5,122100.0,24.9989,25.0185,24.9499,24.9695,122100.0
2012-03-15 12:30:00,25.5,25.52,25.46,25.5,30400.0,24.9695,24.9891,24.9303,24.9695,30400.0
2012-03-15 13:00:00,25.5,25.55,25.43,25.43,40500.0,24.9695,25.0185,24.901,24.901,40500.0
2012-03-15 13:30:00,25.44,25.55,25.43,25.48,43100.0,24.9108,25.0185,24.901,24.9499,43100.0
2012-03-15 14:00:00,25.47,25.57,25.46,25.56,24900.0,24.9401,25.038,24.9303,25.0283,24900.0
2012-03-15 14:30:00,25.56,25.6,25.5,25.53,35900.0,25.0283,25.0674,24.9695,24.9989,35900.0
2012-03-15 15:00:00,25.54,25.54,25.44,25.48,81900.0,25.0087,25.0087,24.9108,24.9499,81900.0
2012-03-15 15:30:00,25.49,25.53,25.48,25.49,171300.0,24.9597,24.9989,24.9499,24.9597,171300.0
2012-03-16 09:30:00,25.51,25.52,25.34,25.46,44800.0,24.9793,24.9891,24.8128,24.9303,44800.0
2012-03-16 10:00:00,25.47,25.49,25.37,25.44,39500.0,24.9401,24.9597,24.8422,24.9108,39500.0
2012-03-16 10:30:00,25.43,25.49,25.4,25.48,27800.0,24.901,24.9597,24.8716,24.9499,27800.0
2012-03-16 11:00:00,25.48,25.5,25.37,25.39,38600.0,24.9499,24.9695,24.8422,24.8618,38600.0
2012-03-16 11:30:00,25.39,25.4,25.35,25.39,15000.0,24.8618,24.8716,24.8226,24.8618,15000.0
2012-03-16 12:00:00,25.38,25.52,25.38,25.5,32400.0,24.852,24.9891,24.852,24.9695,32400.0
2012-03-16 12:30:00,25.5,25.54,25.49,25.54,37100.0,24.9695,25.0087,24.9597,25.0087,37100.0
2012-03-16 13:00:00,25.53,25.54,25.5,25.5,22000.0,24.9989,25.0087,24.9695,24.9695,22000.0
2012-03-16 13:30:00,25.49,25.53,25.47,25.48,80800.0,24.9597,24.9989,24.9401,24.9499,80800.0
2012-03-16 14:00:00,25.48,25.49,25.43,25.43,29200.0,24.9499,24.9597,24.901,24.901,29200.0
2012-03-16 14:30:00,25.44,25.49,25.42,25.44,32300.0,24.9108,24.9597,24.8912,24.9108,32300.0
2012-03-16 15:00:00,25.44,25.46,25.39,25.44,38300.0,24.9108,24.9303,24.8618,24.9108,38300.0
2012-03-16 15:30:00,25.45,25.45,25.39,25.4,90000.0,24.9205,24.9205,24.8618,24.8716,90000.0
2012-03-19 09:30:00,25.16,25.48,25.16,25.22,45300.0,24.6366,24.9499,24.6366,24.6953,45300.0
2012-03-19 10:00:00,25.22,25.36,25.2,25.25,31700.0,24.6953,24.8324,24.6757,24.7247,31700.0
2012-03-19 10:30:00,25.25,25.3,25.23,25.26,23300.0,24.7247,24.7737,24.7051,24.7345,23300.0
2012-03-19 11:00:00,25.25,25.26,25.2,25.22,15900.0,24.7247,24.7345,24.6757,24.6953,15900.0
2012-03-19 11:30:00,25.21,25.3,25.21,25.28,30300.0,24.6855,24.7737,24.6855,24.7541,30300.0
2012-03-19 12:00:00,25.29,25.31,25.25,25.27,22000.0,24.7639,24.7835,24.7247,24.7443,22000.0
2012-03-19 12:30:00,25.28,25.31,25.25,25.27,27400.0,24.7541,24.7835,24.7247,24.7443,27400.0
2012-03-19 13:00:00,25.27,25.31,25.26,25.27,33700.0,24.7443,24.7835,24.7345,24.7443,33700.0
2012-03-19 13:30:00,25.28,25.38,25.27,25.35,25800.0,24.7541,24.852,24.7443,24.8226,25800.0
2012-03-19 14:00:00,25.36,25.47,25.34,25.45,28500.0,24.8324,24.9401,24.8128,24.9205,28500.0
2012-03-19 14:30:00,25.45,25.46,25.43,25.44,59800.0,24.9205,24.9303,24.901,24.9108,59800.0
2012-03-19 15:00:00,25.44,25.44,25.34,25.35,37500.0,24.9108,24.9108,24.8128,24.8226,37500.0
2012-03-19 15:30:00,25.36,25.36,25.27,25.3,98700.0,24.8324,24.8324,24.7443,24.7737,98700.0
2012-03-20 09:30:00,25.01,25.05,24.77,24.81,31500.0,24.4897,24.5289,24.2547,24.2939,31500.0
2012-03-20 10:00:00,24.81,24.92,24.78,24.84,24900.0,24.2939,24.4016,24.2645,24.3232,24900.0
2012-03-20 10:30:00,24.85,24.99,24.8,24.98,57100.0,24.333,24.4701,24.2841,24.4603,57100.0
2012-03-20 11:00:00,24.98,25.02,24.96,24.99,28600.0,24.4603,24.4995,24.4407,24.4701,28600.0
2012-03-20 11:30:00,24.99,24.99,24.84,24.85,14800.0,24.4701,24.4701,24.3232,24.333,14800.0
2012-03-20 12:00:00,24.86,24.93,24.86,24.86,20600.0,24.3428,24.4114,24.3428,24.3428,20600.0
2012-03-20 12:30:00,24.87,24.88,24.84,24.84,12300.0,24.3526,24.3624,24.3232,24.3232,12300.0
2012-03-20 13:00:00,24.84,24.89,24.83,24.87,13100.0,24.3232,24.3722,24.3134,24.3526,13100.0
2012-03-20 13:30:00,24.87,24.93,24.86,24.9,14500.0,24.3526,24.4114,24.3428,24.382,14500.0
2012-03-20 14:00:00,24.9,24.93,24.88,24.9,21300.0,24.382,24.4114,24.3624,24.382,21300.0
2012-03-20 14:30:00,24.9,24.91,24.85,24.89,22900.0,24.382,24.3918,24.333,24.3722,22900.0
2012-03-20 15:00:00,24.9,24.95,24.89,24.95,53600.0,24.382,24.4309,24.3722,24.4309,53600.0
2012-03-20 15:30:00,24.95,24.99,24.86,24.88,82900.0,24.4309,24.4701,24.3428,24.3624,82900.0
2012-03-21 09:30:00,24.86,24.92,24.75,24.85,25800.0,24.3428,24.4016,24.2351,24.333,25800.0
2012-03-21 10:00:00,24.82,24.86,24.75,24.79,25200.0,24.3036,24.3428,24.2351,24.2743,25200.0
2012-03-21 10:30:00,24.8,24.83,24.72,24.76,49000.0,24.2841,24.3134,24.2057,24.2449,49000.0
2012-03-21 11:00:00,24.76,24.86,24.73,24.85,33300.0,24.2449,24.3428,24.2155,24.333,33300.0
2012-03-21 11:30:00,24.86,24.94,24.85,24.92,37100.0,24.3428,24.4212,24.333,24.4016,37100.0
2012-03-21 12:00:00,24.92,24.97,24.91,24.93,17500.0,24.4016,24.4505,24.3918,24.4114,17500.0
2012-03-21 12:30:00,24.93,24.95,24.92,24.94,15000.0,24.4114,24.4309,24.4016,24.4212,15000.0
2012-03-21 13:00:00,24.95,24.95,24.87,24.87,8900.0,24.4309,24.4309,24.3526,24.3526,8900.0
2012-03-21 13:30:00,24.88,24.9,24.83,24.88,12000.0,24.3624,24.382,24.3134,24.3624,12000.0
2012-03-21 14:00:00,24.89,24.91,24.83,24.85,30500.0,24.3722,24.3918,24.3134,24.333,30500.0
2012-03-21 14:30:00,24.85,24.9,24.8,24.83,28000.0,24.333,24.382,24.2841,24.3134,28000.0
2012-03-21 15:00:00,24.83,24.91,24.83,24.89,41600.0,24.3134,24.3918,24.3134,24.3722,41600.0
2012-03-21 15:30:00,24.89,24.9,24.79,24.79,92000.0,24.3722,24.382,24.2743,24.2743,92000.0
2012-03-22 09:30:00,24.6,24.65,24.24,24.42,165600.0,24.0882,24.1372,23.7357,23.912,165600.0
2012-03-22 10:00:00,24.43,24.68,24.42,24.49,66000.0,23.9218,24.1666,23.912,23.9805,66000.0
2012-03-22 10:30:00,24.49,24.5,24.31,24.31,36400.0,23.9805,23.9903,23.8043,23.8043,36400.0
2012-03-22 11:00:00,24.32,24.49,24.29,24.48,23500.0,23.8141,23.9805,23.7847,23.9707,23500.0
2012-03-22 11:30:00,24.49,24.63,24.48,24.61,61800.0,23.9805,24.1176,23.9707,24.098,61800.0
2012-03-22 12:00:00,24.61,24.69,24.57,24.62,38600.0,24.098,24.1764,24.0589,24.1078,38600.0
2012-03-22 12:30:00,24.63,24.64,24.56,24.64,47400.0,24.1176,24.1274,24.0491,24.1274,47400.0
2012-03-22 13:00:00,24.64,24.73,24.64,24.72,33100.0,24.1274,24.2155,24.1274,24.2057,33100.0
2012-03-22 13:30:00,24.72,24.79,24.71,24.75,85500.0,24.2057,24.2743,24.1959,24.2351,85500.0
2012-03-22 14:00:00,24.75,24.75,24.6,24.63,62600.0,24.2351,24.2351,24.0882,24.1176,62600.0
2012-03-22 14:30:00,24.63,24.64,24.54,24.55,45600.0,24.1176,24.1274,24.0295,24.0393,45600.0
2012-03-22 15:00:00,24.55,24.57,24.47,24.53,78700.0,24.0393,24.0589,23.9609,24.0197,78700.0
2012-03-22 15:30:00,24.53,24.67,24.51,24.64,131400.0,24.0197,24.1568,24.0001,24.1274,131400.0
2012-03-23 09:30:00,24.68,24.86,24.58,24.76,58800.0,24.1666,24.3428,24.0686,24.2449,58800.0
2012-03-23 10:00:00,24.75,24.75,24.63,24.63,59600.0,24.2351,24.2351,24.1176,24.1176,59600.0
2012-03-23 10:30:00,24.61,24.69,24.6,24.6,29800.0,24.098,24.1764,24.0882,24.0882,29800.0
2012-03-23 11:00:00,24.62,24.69,24.6,24.65,19300.0,24.1078,24.1764,24.0882,24.1372,19300.0
2012-03-23 11:30:00,24.66,24.68,24.6,24.64,25200.0,24.147,24.1666,24.0882,24.1274,25200.0
2012-03-23 12:00:00,24.64,24.66,24.6,24.63,18600.0,24.1274,24.147,24.0882,24.1176,18600.0
2012-03-23 12:30:00,24.63,24.65,24.59,24.59,33700.0,24.1176,24.1372,24.0784,24.0784,33700.0
2012-03-23 13:00:00,24.59,24.62,24.51,24.61,60700.0,24.0784,24.1078,24.0001,24.098,60700.0
2012-03-23 13:30:00,24.61,24.67,24.57,24.57,29800.0,24.098,24.1568,24.0589,24.0589,29800.0
2012-03-23 14:00:00,24.57,24.7,24.57,24.69,48200.0,24.0589,24.1861,24.0589,24.1764,48200.0
2012-03-23 14:30:00,24.7,24.79,24.7,24.75,40600.0,24.1861,24.2743,24.1861,24.2351,40600.0
2012-03-23 15:00:00,24.75,24.78,24.72,24.74,85600.0,24.2351,24.2645,24.2057,24.2253,85600.0
2012-03-23 15:30:00,24.75,24.82,24.75,24.81,88800.0,24.2351,24.3036,24.2351,24.2939,88800.0
2012-03-26 09:30:00,25.18,25.43,25.16,25.33,151300.0,24.6562,24.901,24.6366,24.803,151300.0
2012-03-26 10:00:00,25.34,25.47,25.34,25.42,60500.0,24.8128,24.9401,24.8128,24.8912,60500.0
2012-03-26 10:30:00,25.42,25.43,25.28,25.35,38800.0,24.8912,24.901,24.7541,24.8226,38800.0
2012-03-26 11:00:00,25.36,25.41,25.32,25.37,95600.0,24.8324,24.8814,24.7932,24.8422,95600.0
2012-03-26 11:30:00,25.37,25.46,25.34,25.36,73000.0,24.8422,24.9303,24.8128,24.8324,73000.0
2012-03-26 12:00:00,25.36,25.36,25.29,25.31,17600.0,24.8324,24.8324,24.7639,24.7835,17600.0
2012-03-26 12:30:00,25.3,25.38,25.27,25.37,21100.0,24.7737,24.852,24.7443,24.8422,21100.0
2012-03-26 13:00:00,25.37,25.38,25.31,25.37,58000.0,24.8422,24.852,24.7835,24.8422,58000.0
2012-03-26 13:30:00,25.37,25.41,25.36,25.38,42100.0,24.8422,24.8814,24.8324,24.852,42100.0
2012-03-26 14:00:00,25.39,25.43,25.34,25.39,44100.0,24.8618,24.901,24.8128,24.8618,44100.0
2012-03-26 14:30:00,25.39,25.43,25.36,25.42,61500.0,24.8618,24.901,24.8324,24.8912,61500.0
2012-03-26 15:00:00,25.41,25.46,25.39,25.45,85400.0,24.8814,24.9303,24.8618,24.9205,85400.0
2012-03-26 15:30:00,25.45,25.49,25.43,25.49,140500.0,24.9205,24.9597,24.901,24.9597,140500.0
2012-03-27 09:30:00,25.5,25.62,25.49,25.53,76300.0,24.9695,25.087,24.9597,24.9989,76300.0
2012-03-27 10:00:00,25.5,25.5,25.28,25.32,74400.0,24.9695,24.9695,24.7541,24.7932,74400.0
2012-03-27 10:30:00,25.33,25.37,25.2,25.2,31900.0,24.803,24.8422,24.6757,24.6757,31900.0
2012-03-27 11:00:00,25.21,25.22,25.11,25.11,19600.0,24.6855,24.6953,24.5876,24.5876,19600.0
2012-03-27 11:30:00,25.12,25.16,25.01,25.13,59700.0,24.5974,24.6366,24.4897,24.6072,59700.0
2012-03-27 12:00:00,25.14,25.2,25.14,25.17,16000.0,24.617,24.6757,24.617,24.6464,16000.0
2012-03-27 12:30:00,25.17,25.17,25.06,25.1,20400.0,24.6464,24.6464,24.5387,24.5778,20400.0
2012-03-27 13:00:00,25.12,25.14,25.05,25.1,15500.0,24.5974,24.617,24.5289,24.5778,15500.0
2012-03-27 13:30:00,25.11,25.15,25.05,25.14,43200.0,24.5876,24.6268,24.5289,24.617,43200.0
2012-03-27 14:00:00,25.14,25.17,25.11,25.17,40500.0,24.617,24.6464,24.5876,24.6464,40500.0
2012-03-27 14:30:00,25.16,25.18,25.12,25.16,37100.0,24.6366,24.6562,24.5974,24.6366,37100.0
2012-03-27 15:00:00,25.16,25.18,25.09,25.14,59700.0,24.6366,24.6562,24.568,24.617,59700.0
2012-03-27 15:30:00,25.13,25.15,25.04,25.08,118900.0,24.6072,24.6268,24.5191,24.5582,118900.0
2012-03-28 09:30:00,25.01,25.03,24.71,24.76,64200.0,24.4897,24.5093,24.1959,24.2449,64200.0
2012-03-28 10:00:00,24.78,24.87,24.75,24.76,34200.0,24.2645,24.3526,24.2351,24.2449,34200.0
2012-03-28 10:30:00,24.75,24.76,24.58,24.62,24700.0,24.2351,24.2449,24.0686,24.1078,24700.0
2012-03-28 11:00:00,24.61,24.64,24.53,24.56,26700.0,24.098,24.1274,24.0197,24.0491,26700.0
2012-03-28 11:30:00,24.55,24.55,24.38,24.41,47000.0,24.0393,24.0393,23.8728,23.9022,47000.0
2012-03-28 12:00:00,24.43,24.59,24.43,24.53,24600.0,23.9218,24.0784,23.9218,24.0197,24600.0
2012-03-28 12:30:00,24.54,24.55,24.44,24.47,15200.0,24.0295,24.0393,23.9316,23.9609,15200.0
2012-03-28 13:00:00,24.47,24.48,24.41,24.46,32800.0,23.9609,23.9707,23.9022,23.9511,32800.0
2012-03-28 13:30:00,24.46,24.47,24.39,24.46,17600.0,23.9511,23.9609,23.8826,23.9511,17600.0
2012-03-28 14:00:00,24.46,24.46,24.32,24.43,47900.0,23.9511,23.9511,23.8141,23.9218,47900.0
2012-03-28 14:30:00,24.43,24.51,24.42,24.5,25000.0,23.9218,24.0001,23.912,23.9903,25000.0
2012-03-28 15:00:00,24.52,24.57,24.51,24.56,45100.0,24.0099,24.0589,24.0001,24.0491,45100.0
2012-03-28 15:30:00,24.56,24.73,24.55,24.65,123900.0,24.0491,24.2155,24.0393,24.1372,123900.0
2012-03-29 09:30:00,24.44,24.57,24.36,24.41,43500.0,23.9316,24.0589,23.8532,23.9022,43500.0
2012-03-29 10:00:00,24.42,24.46,24.33,24.33,17700.0,23.912,23.9511,23.8238,23.8238,17700.0
2012-03-29 10:30:00,24.33,24.33,24.19,24.23,36800.0,23.8238,23.8238,23.6868,23.7259,36800.0
2012-03-29 11:00:00,24.23,24.24,24.13,24.13,13300.0,23.7259,23.7357,23.628,23.628,13300.0
2012-03-29 11:30:00,24.15,24.2,24.1,24.2,21600.0,23.6476,23.6965,23.5986,23.6965,21600.0
2012-03-29 12:00:00,24.22,24.29,24.2,24.26,27900.0,23.7161,23.7847,23.6965,23.7553,27900.0
2012-03-29 12:30:00,24.25,24.33,24.23,24.33,23900.0,23.7455,23.8238,23.7259,23.8238,23900.0
2012-03-29 13:00:00,24.33,24.33,24.22,24.26,41000.0,23.8238,23.8238,23.7161,23.7553,41000.0
2012-03-29 13:30:00,24.26,24.3,24.23,24.28,19700.0,23.7553,23.7945,23.7259,23.7749,19700.0
2012-03-29 14:00:00,24.28,24.37,24.28,24.37,27600.0,23.7749,23.863,23.7749,23.863,27600.0
2012-03-29 14:30:00,24.37,24.38,24.3,24.3,70200.0,23.863,23.8728,23.7945,23.7945,70200.0
2012-03-29 15:00:00,24.31,24.53,24.31,24.5,52800.0,23.8043,24.0197,23.8043,23.9903,52800.0
2012-03-29 15:30:00,24.51,24.62,24.51,24.54,97800.0,24.0001,24.1078,24.0001,24.0295,97800.0
2012-03-30 09:30:00,24.63,24.95,24.63,24.72,55500.0,24.1176,24.4309,24.1176,24.2057,55500.0
2012-03-30 10:00:00,24.72,24.76,24.55,24.58,41500.0,24.2057,24.2449,24.0393,24.0686,41500.0
2012-03-30 10:30:00,24.58,24.63,24.48,24.52,25000.0,24.0686,24.1176,23.9707,24.0099,25000.0
2012-03-30 11:00:00,24.5,24.61,24.48,24.56,43800.0,23.9903,24.098,23.9707,24.0491,43800.0
2012-03-30 11:30:00,24.55,24.6,24.52,24.54,8600.0,24.0393,24.0882,24.0099,24.0295,8600.0
2012-03-30 12:00:00,24.56,24.56,24.5,24.52,16300.0,24.0491,24.0491,23.9903,24.0099,16300.0
2012-03-30 12:30:00,24.5,24.53,24.48,24.48,26700.0,23.9903,24.0197,23.9707,23.9707,26700.0
2012-03-30 13:00:00,24.47,24.5,24.46,24.49,39900.0,23.9609,23.9903,23.9511,23.9805,39900.0
2012-03-30 13:30:00,24.49,24.55,24.48,24.55,27100.0,23.9805,24.0393,23.9707,24.0393,27100.0
2012-03-30 14:00:00,24.56,24.62,24.56,24.59,26600.0,24.0491,24.1078,24.0491,24.0784,26600.0
2012-03-30 14:30:00,24.59,24.63,24.57,24.57,21200.0,24.0784,24.1176,24.0589,24.0589,21200.0
2012-03-30 15:00:00,24.59,24.59,24.48,24.53,45200.0,24.0784,24.0784,23.9707,24.0197,45200.0
2012-03-30 15:30:00,24.52,24.56,24.46,24.47,98700.0,24.0099,24.0491,23.9511,23.9609,98700.0
2012-04-02 09:30:00,24.44,24.53,24.3,24.41,55300.0,23.9316,24.0197,23.7945,23.9022,55300.0
2012-04-02 10:00:00,24.41,24.51,24.38,24.38,46600.0,23.9022,24.0001,23.8728,23.8728,46600.0
2012-04-02 10:30:00,24.39,24.42,24.3,24.42,71600.0,23.8826,23.912,23.7945,23.912,71600.0
2012-04-02 11:00:00,24.43,24.61,24.43,24.61,38300.0,23.9218,24.098,23.9218,24.098,38300.0
2012-04-02 11:30:00,24.6,24.72,24.6,24.7,46500.0,24.0882,24.2057,24.0882,24.1861,46500.0
2012-04-02 12:00:00,24.69,24.76,24.67,24.73,28900.0,24.1764,24.2449,24.1568,24.2155,28900.0
2012-04-02 12:30:00,24.73,24.78,24.7,24.77,36500.0,24.2155,24.2645,24.1861,24.2547,36500.0
2012-04-02 13:00:00,24.77,24.8,24.74,24.75,17100.0,24.2547,24.2841,24.2253,24.2351,17100.0
2012-04-02 13:30:00,24.75,24.77,24.72,24.76,27500.0,24.2351,24.2547,24.2057,24.2449,27500.0
2012-04-02 14:00:00,24.77,24.97,24.75,24.97,59700.0,24.2547,24.4505,24.2351,24.4505,59700.0
2012-04-02 14:30:00,24.96,24.96,24.87,24.9,34600.0,24.4407,24.4407,24.3526,24.382,34600.0
2012-04-02 15:00:00,24.91,24.92,24.81,24.83,35000.0,24.3918,24.4016,24.2939,24.3134,35000.0
2012-04-02 15:30:00,24.83,24.86,24.72,24.86,116400.0,24.3134,24.3428,24.2057,24.3428,116400.0
2012-04-03 09:30:00,24.8,24.99,24.8,24.94,33900.0,24.2841,24.4701,24.2841,24.4212,33900.0
2012-04-03 10:00:00,24.92,25.02,24.85,24.93,28700.0,24.4016,24.4995,24.333,24.4114,28700.0
2012-04-03 10:30:00,24.94,25.05,24.91,25.03,29900.0,24.4212,24.5289,24.3918,24.5093,29900.0
2012-04-03 11:00:00,25.01,25.02,24.92,24.94,48000.0,24.4897,24.4995,24.4016,24.4212,48000.0
2012-04-03 11:30:00,24.94,24.98,24.87,24.87,54700.0,24.4212,24.4603,24.3526,24.3526,54700.0
2012-04-03 12:00:00,24.88,24.89,24.8,24.87,21400.0,24.3624,24.3722,24.2841,24.3526,21400.0
2012-04-03 12:30:00,24.86,24.9,24.8,24.88,38400.0,24.3428,24.382,24.2841,24.3624,38400.0
2012-04-03 13:00:00,24.88,24.93,24.84,24.86,41300.0,24.3624,24.4114,24.3232,24.3428,41300.0
2012-04-03 13:30:00,24.86,24.97,24.84,24.96,32900.0,24.3428,24.4505,24.3232,24.4407,32900.0
2012-04-03 14:00:00,24.96,24.96,24.76,24.77,111000.0,24.4407,24.4407,24.2449,24.2547,111000.0
2012-04-03 14:30:00,24.76,24.79,24.62,24.64,71300.0,24.2449,24.2743,24.1078,24.1274,71300.0
2012-04-03 15:00:00,24.65,24.76,24.6,24.62,87200.0,24.1372,24.2449,24.0882,24.1078,87200.0
2012-04-03 15:30:00,24.62,24.92,24.61,24.88,165300.0,24.1078,24.4016,24.098,24.3624,165300.0
2012-04-04 09:30:00,24.56,24.64,24.38,24.51,23600.0,24.0491,24.1274,23.8728,24.0001,23600.0
2012-04-04 10:00:00,24.5,24.53,24.46,24.47,36100.0,23.9903,24.0197,23.9511,23.9609,36100.0
2012-04-04 10:30:00,24.46,24.46,24.3,24.31,27900.0,23.9511,23.9511,23.7945,23.8043,27900.0
2012-04-04 11:00:00,24.31,24.45,24.31,24.42,29500.0,23.8043,23.9413,23.8043,23.912,29500.0
2012-04-04 11:30:00,24.4,24.46,24.39,24.4,40900.0,23.8924,23.9511,23.8826,23.8924,40900.0
2012-04-04 12:00:00,24.39,24.46,24.39,24.46,15500.0,23.8826,23.9511,23.8826,23.9511,15500.0
2012-04-04 12:30:00,24.44,24.45,24.39,24.45,19800.0,23.9316,23.9413,23.8826,23.9413,19800.0
2012-04-04 13:00:00,24.45,24.49,24.44,24.45,25500.0,23.9413,23.9805,23.9316,23.9413,25500.0
2012-04-04 13:30:00,24.45,24.54,24.45,24.53,43300.0,23.9413,24.0295,23.9413,24.0197,43300.0
2012-04-04 14:00:00,24.52,24.54,24.5,24.52,30700.0,24.0099,24.0295,23.9903,24.0099,30700.0
2012-04-04 14:30:00,24.52,24.7,24.52,24.6,79400.0,24.0099,24.1861,24.0099,24.0882,79400.0
2012-04-04 15:00:00,24.6,24.61,24.53,24.55,55400.0,24.0882,24.098,24.0197,24.0393,55400.0
2012-04-04 15:30:00,24.55,24.69,24.55,24.66,139000.0,24.0393,24.1764,24.0393,24.147,139000.0
2012-04-05 09:30:00,24.5,24.73,24.44,24.71,44800.0,23.9903,24.2155,23.9316,24.1959,44800.0
2012-04-05 10:00:00,24.71,24.75,24.55,24.58,21900.0,24.1959,24.2351,24.0393,24.0686,21900.0
2012-04-05 10:30:00,24.58,24.58,24.48,24.51,27700.0,24.0686,24.0686,23.9707,24.0001,27700.0
2012-04-05 11:00:00,24.52,24.61,24.43,24.61,49300.0,24.0099,24.098,23.9218,24.098,49300.0
2012-04-05 11:30:00,24.61,24.62,24.54,24.6,50900.0,24.098,24.1078,24.0295,24.0882,50900.0
2012-04-05 12:00:00,24.6,24.63,24.55,24.58,39200.0,24.0882,24.1176,24.0393,24.0686,39200.0
2012-04-05 12:30:00,24.58,24.63,24.55,24.58,35000.0,24.0686,24.1176,24.0393,24.0686,35000.0
2012-04-05 13:00:00,24.58,24.59,24.52,24.53,28500.0,24.0686,24.0784,24.0099,24.0197,28500.0
2012-04-05 13:30:00,24.53,24.57,24.51,24.53,58200.0,24.0197,24.0589,24.0001,24.0197,58200.0
2012-04-05 14:00:00,24.54,24.56,24.52,24.56,42900.0,24.0295,24.0491,24.0099,24.0491,42900.0
2012-04-05 14:30:00,24.55,24.59,24.53,24.58,57500.0,24.0393,24.0784,24.0197,24.0686,57500.0
2012-04-05 15:00:00,24.58,24.58,24.5,24.52,58900.0,24.0686,24.0686,23.9903,24.0099,58900.0
2012-04-05 15:30:00,24.52,24.55,24.51,24.52,253100.0,24.0099,24.0393,24.0001,24.0099,253100.0
2012-04-09 09:30:00,24.08,24.08,23.73,23.81,46600.0,23.579,23.579,23.2363,23.3147,46600.0
2012-04-09 10:00:00,23.81,23.87,23.77,23.8,26100.0,23.3147,23.3734,23.2755,23.3049,26100.0
2012-04-09 10:30:00,23.8,24.0,23.76,23.99,49800.0,23.3049,23.5007,23.2657,23.4909,49800.0
2012-04-09 11:00:00,23.99,23.99,23.82,23.86,96600.0,23.4909,23.4909,23.3245,23.3636,96600.0
2012-04-09 11:30:00,23.86,23.86,23.79,23.8,66600.0,23.3636,23.3636,23.2951,23.3049,66600.0
2012-04-09 12:00:00,23.8,23.8,23.76,23.76,17800.0,23.3049,23.3049,23.2657,23.2657,17800.0
2012-04-09 12:30:00,23.76,23.92,23.76,23.88,45100.0,23.2657,23.4224,23.2657,23.3832,45100.0
2012-04-09 13:00:00,23.88,23.91,23.82,23.85,25600.0,23.3832,23.4126,23.3245,23.3538,25600.0
2012-04-09 13:30:00,23.85,23.89,23.84,23.89,31200.0,23.3538,23.393,23.344,23.393,31200.0
2012-04-09 14:00:00,23.89,23.91,23.84,23.88,30800.0,23.393,23.4126,23.344,23.3832,30800.0
2012-04-09 14:30:00,23.87,23.9,23.83,23.86,53700.0,23.3734,23.4028,23.3342,23.3636,53700.0
2012-04-09 15:00:00,23.86,23.91,23.84,23.85,66500.0,23.3636,23.4126,23.344,23.3538,66500.0
2012-04-09 15:30:00,23.85,23.89,23.76,23.81,153400.0,23.3538,23.393,23.2657,23.3147,153400.0
2012-04-10 09:30:00,23.71,23.84,23.53,23.75,34400.0,23.2167,23.344,23.0405,23.2559,34400.0
2012-04-10 10:00:00,23.76,23.76,23.68,23.74,49400.0,23.2657,23.2657,23.1874,23.2461,49400.0
2012-04-10 10:30:00,23.73,23.76,23.66,23.69,41900.0,23.2363,23.2657,23.1678,23.1972,41900.0
2012-04-10 11:00:00,23.69,23.7,23.6,23.63,38300.0,23.1972,23.2069,23.109,23.1384,38300.0
2012-04-10 11:30:00,23.62,23.62,23.27,23.28,71800.0,23.1286,23.1286,22.7859,22.7957,71800.0
2012-04-10 12:00:00,23.28,23.28,23.16,23.21,31700.0,22.7957,22.7957,22.6782,22.7271,31700.0
2012-04-10 12:30:00,23.22,23.4,23.21,23.28,201500.0,22.7369,22.9132,22.7271,22.7957,201500.0
2012-04-10 13:00:00,23.29,23.33,23.25,23.29,41800.0,22.8055,22.8446,22.7663,22.8055,41800.0
2012-04-10 13:30:00,23.29,23.38,23.27,23.3,24200.0,22.8055,22.8936,22.7859,22.8153,24200.0
2012-04-10 14:00:00,23.3,23.32,23.26,23.31,34100.0,22.8153,22.8349,22.7761,22.8251,34100.0
2012-04-10 14:30:00,23.31,23.33,23.24,23.27,171400.0,22.8251,22.8446,22.7565,22.7859,171400.0
2012-04-10 15:00:00,23.27,23.28,23.01,23.04,110400.0,22.7859,22.7957,22.5313,22.5607,110400.0
2012-04-10 15:30:00,23.04,23.1,22.96,22.97,226000.0,22.5607,22.6194,22.4823,22.4921,226000.0
2012-04-11 09:30:00,23.34,23.59,23.3,23.52,114300.0,22.8544,23.0992,22.8153,23.0307,114300.0
2012-04-11 10:00:00,23.52,23.59,23.5,23.57,92600.0,23.0307,23.0992,23.0111,23.0797,92600.0
2012-04-11 10:30:00,23.58,23.74,23.58,23.73,91900.0,23.0894,23.2461,23.0894,23.2363,91900.0
2012-04-11 11:00:00,23.73,23.73,23.68,23.71,53600.0,23.2363,23.2363,23.1874,23.2167,53600.0
2012-04-11 11:30:00,23.71,23.74,23.62,23.69,57000.0,23.2167,23.2461,23.1286,23.1972,57000.0
2012-04-11 12:00:00,23.69,23.73,23.67,23.73,70700.0,23.1972,23.2363,23.1776,23.2363,70700.0
2012-04-11 12:30:00,23.72,23.75,23.68,23.73,22300.0,23.2265,23.2559,23.1874,23.2363,22300.0
2012-04-11 13:00:00,23.72,23.73,23.64,23.67,53100.0,23.2265,23.2363,23.1482,23.1776,53100.0
2012-04-11 13:30:00,23.68,23.83,23.65,23.79,79600.0,23.1874,23.3342,23.158,23.2951,79600.0
2012-04-11 14:00:00,23.79,23.8,23.71,23.75,69600.0,23.2951,23.3049,23.2167,23.2559,69600.0
2012-04-11 14:30:00,23.75,23.79,23.74,23.75,104700.0,23.2559,23.2951,23.2461,23.2559,104700.0
2012-04-11 15:00:00,23.75,23.77,23.72,23.77,105800.0,23.2559,23.2755,23.2265,23.2755,105800.0
2012-04-11 15:30:00,23.76,23.79,23.73,23.77,201200.0,23.2657,23.2951,23.2363,23.2755,201200.0
2012-04-12 09:30:00,23.85,24.45,23.85,24.33,53900.0,23.3538,23.9413,23.3538,23.8238,53900.0
2012-04-12 10:00:00,24.33,24.41,24.27,24.37,41100.0,23.8238,23.9022,23.7651,23.863,41100.0
2012-04-12 10:30:00,24.35,24.64,24.35,24.61,40500.0,23.8434,24.1274,23.8434,24.098,40500.0
2012-04-12 11:00:00,24.6,24.69,24.58,24.65,31000.0,24.0882,24.1764,24.0686,24.1372,31000.0
2012-04-12 11:30:00,24.65,24.67,24.54,24.66,62400.0,24.1372,24.1568,24.0295,24.147,62400.0
2012-04-12 12:00:00,24.67,24.75,24.67,24.73,49300.0,24.1568,24.2351,24.1568,24.2155,49300.0
2012-04-12 12:30:00,24.72,24.74,24.67,24.72,32300.0,24.2057,24.2253,24.1568,24.2057,32300.0
2012-04-12 13:00:00,24.72,24.75,24.64,24.67,41700.0,24.2057,24.2351,24.1274,24.1568,41700.0
2012-04-12 13:30:00,24.68,24.71,24.64,24.66,25900.0,24.1666,24.1959,24.1274,24.147,25900.0
2012-04-12 14:00:00,24.66,24.69,24.64,24.68,24300.0,24.147,24.1764,24.1274,24.1666,24300.0
2012-04-12 14:30:00,24.69,24.7,24.62,24.7,47400.0,24.1764,24.1861,24.1078,24.1861,47400.0
2012-04-12 15:00:00,24.69,24.72,24.61,24.62,48300.0,24.1764,24.2057,24.098,24.1078,48300.0
2012-04-12 15:30:00,24.62,24.82,24.62,24.73,228100.0,24.1078,24.3036,24.1078,24.2155,228100.0
2012-04-13 09:30:00,24.61,24.61,24.39,24.39,23200.0,24.098,24.098,23.8826,23.8826,23200.0
2012-04-13 10:00:00,24.37,24.41,24.27,24.32,13800.0,23.863,23.9022,23.7651,23.8141,13800.0
2012-04-13 10:30:00,24.31,24.31,24.2,24.28,26700.0,23.8043,23.8043,23.6965,23.7749,26700.0
2012-04-13 11:00:00,24.29,24.35,24.27,24.32,28500.0,23.7847,23.8434,23.7651,23.8141,28500.0
2012-04-13 11:30:00,24.31,24.49,24.31,24.42,13000.0,23.8043,23.9805,23.8043,23.912,13000.0
2012-04-13 12:00:00,24.41,24.43,24.4,24.4,24800.0,23.9022,23.9218,23.8924,23.8924,24800.0
2012-04-13 12:30:00,24.4,24.45,24.4,24.42,10500.0,23.8924,23.9413,23.8924,23.912,10500.0
2012-04-13 13:00:00,24.42,24.47,24.4,24.46,9000.0,23.912,23.9609,23.8924,23.9511,9000.0
2012-04-13 13:30:00,24.47,24.5,24.43,24.43,15100.0,23.9609,23.9903,23.9218,23.9218,15100.0
2012-04-13 14:00:00,24.42,24.44,24.4,24.4,30600.0,23.912,23.9316,23.8924,23.8924,30600.0
2012-04-13 14:30:00,24.4,24.45,24.4,24.43,35700.0,23.8924,23.9413,23.8924,23.9218,35700.0
2012-04-13 15:00:00,24.42,24.46,24.4,24.4,18700.0,23.912,23.9511,23.8924,23.8924,18700.0
2012-04-13 15:30:00,24.41,24.43,24.34,24.4,87300.0,23.9022,23.9218,23.8336,23.8924,87300.0
2012-04-16 09:30:00,23.74,24.13,23.66,23.89,695500.0,23.2461,23.628,23.1678,23.393,695500.0
2012-04-16 10:00:00,23.87,24.15,23.85,24.15,237500.0,23.3734,23.6476,23.3538,23.6476,237500.0
2012-04-16 10:30:00,24.14,24.27,24.12,24.22,89100.0,23.6378,23.7651,23.6182,23.7161,89100.0
2012-04-16 11:00:00,24.2,24.24,24.1,24.14,397100.0,23.6965,23.7357,23.5986,23.6378,397100.0
2012-04-16 11:30:00,24.15,24.15,24.0,24.0,61800.0,23.6476,23.6476,23.5007,23.5007,61800.0
2012-04-16 12:00:00,24.0,24.1,23.99,24.05,55300.0,23.5007,23.5986,23.4909,23.5497,55300.0
2012-04-16 12:30:00,24.05,24.1,24.01,24.1,67600.0,23.5497,23.5986,23.5105,23.5986,67600.0
2012-04-16 13:00:00,24.1,24.11,23.99,23.99,81500.0,23.5986,23.6084,23.4909,23.4909,81500.0
2012-04-16 13:30:00,23.99,24.11,23.98,24.06,96600.0,23.4909,23.6084,23.4811,23.5595,96600.0
2012-04-16 14:00:00,24.04,24.06,23.93,24.0,90800.0,23.5399,23.5595,23.4322,23.5007,90800.0
2012-04-16 14:30:00,24.0,24.15,23.99,24.1,73700.0,23.5007,23.6476,23.4909,23.5986,73700.0
2012-04-16 15:00:00,24.09,24.19,24.04,24.17,185900.0,23.5888,23.6868,23.5399,23.6672,185900.0
2012-04-16 15:30:00,24.17,24.21,24.0,24.07,213600.0,23.6672,23.7063,23.5007,23.5693,213600.0
2012-04-17 09:30:00,24.23,24.38,24.15,24.25,172100.0,23.7259,23.8728,23.6476,23.7455,172100.0
2012-04-17 10:00:00,24.28,24.43,24.23,24.42,197100.0,23.7749,23.9218,23.7259,23.912,197100.0
2012-04-17 10:30:00,24.42,24.47,24.41,24.45,42500.0,23.912,23.9609,23.9022,23.9413,42500.0
2012-04-17 11:00:00,24.46,24.47,24.39,24.43,167300.0,23.9511,23.9609,23.8826,23.9218,167300.0
2012-04-17 11:30:00,24.43,24.49,24.41,24.47,33000.0,23.9218,23.9805,23.9022,23.9609,33000.0
2012-04-17 12:00:00,24.47,24.51,24.45,24.46,29500.0,23.9609,24.0001,23.9413,23.9511,29500.0
2012-04-17 12:30:00,24.47,24.49,24.45,24.46,32500.0,23.9609,23.9805,23.9413,23.9511,32500.0
2012-04-17 13:00:00,24.46,24.48,24.43,24.44,63400.0,23.9511,23.9707,23.9218,23.9316,63400.0
2012-04-17 13:30:00,24.45,24.5,24.43,24.49,93000.0,23.9413,23.9903,23.9218,23.9805,93000.0
2012-04-17 14:00:00,24.5,24.61,24.5,24.56,40100.0,23.9903,24.098,23.9903,24.0491,40100.0
2012-04-17 14:30:00,24.55,24.56,24.49,24.51,61800.0,24.0393,24.0491,23.9805,24.0001,61800.0
2012-04-17 15:00:00,24.51,24.57,24.49,24.53,232400.0,24.0001,24.0589,23.9805,24.0197,232400.0
2012-04-17 15:30:00,24.53,24.59,24.47,24.49,476200.0,24.0197,24.0784,23.9609,23.9805,476200.0
2012-04-18 09:30:00,24.36,24.44,24.2,24.44,131500.0,23.8532,23.9316,23.6965,23.9316,131500.0
2012-04-18 10:00:00,24.42,24.42,24.29,24.3,74800.0,23.912,23.912,23.7847,23.7945,74800.0
2012-04-18 10:30:00,24.31,24.43,24.31,24.4,78100.0,23.8043,23.9218,23.8043,23.8924,78100.0
2012-04-18 11:00:00,24.39,24.41,24.28,24.34,115700.0,23.8826,23.9022,23.7749,23.8336,115700.0
2012-04-18 11:30:00,24.33,24.41,24.31,24.38,33200.0,23.8238,23.9022,23.8043,23.8728,33200.0
2012-04-18 12:00:00,24.38,24.4,24.28,24.29,37600.0,23.8728,23.8924,23.7749,23.7847,37600.0
2012-04-18 12:30:00,24.29,24.39,24.26,24.37,52600.0,23.7847,23.8826,23.7553,23.863,52600.0
2012-04-18 13:00:00,24.37,24.39,24.34,24.36,43800.0,23.863,23.8826,23.8336,23.8532,43800.0
2012-04-18 13:30:00,24.35,24.38,24.32,24.34,54800.0,23.8434,23.8728,23.8141,23.8336,54800.0
2012-04-18 14:00:00,24.34,24.43,24.33,24.4,73000.0,23.8336,23.9218,23.8238,23.8924,73000.0
2012-04-18 14:30:00,24.4,24.42,24.37,24.39,159000.0,23.8924,23.912,23.863,23.8826,159000.0
2012-04-18 15:00:00,24.4,24.48,24.39,24.44,97200.0,23.8924,23.9707,23.8826,23.9316,97200.0
2012-04-18 15:30:00,24.43,24.51,24.42,24.45,234500.0,23.9218,24.0001,23.912,23.9413,234500.0
2012-04-19 09:30:00,24.39,24.43,24.17,24.31,32200.0,23.8826,23.9218,23.6672,23.8043,32200.0
2012-04-19 10:00:00,24.3,24.31,24.07,24.21,54900.0,23.7945,23.8043,23.5693,23.7063,54900.0
2012-04-19 10:30:00,24.21,24.41,24.21,24.27,53600.0,23.7063,23.9022,23.7063,23.7651,53600.0
2012-04-19 11:00:00,24.28,24.33,24.24,24.26,41900.0,23.7749,23.8238,23.7357,23.7553,41900.0
2012-04-19 11:30:00,24.25,24.35,24.2,24.31,22800.0,23.7455,23.8434,23.6965,23.8043,22800.0
2012-04-19 12:00:00,24.3,24.3,24.17,24.19,44700.0,23.7945,23.7945,23.6672,23.6868,44700.0
2012-04-19 12:30:00,24.18,24.24,24.16,24.18,18500.0,23.677,23.7357,23.6574,23.677,18500.0
2012-04-19 13:00:00,24.17,24.22,24.1,24.14,28100.0,23.6672,23.7161,23.5986,23.6378,28100.0
2012-04-19 13:30:00,24.14,24.15,24.07,24.08,21900.0,23.6378,23.6476,23.5693,23.579,21900.0
2012-04-19 14:00:00,24.07,24.1,23.88,23.88,81900.0,23.5693,23.5986,23.3832,23.3832,81900.0
2012-04-19 14:30:00,23.89,23.89,23.76,23.77,87700.0,23.393,23.393,23.2657,23.2755,87700.0
2012-04-19 15:00:00,23.77,23.83,23.69,23.83,101700.0,23.2755,23.3342,23.1972,23.3342,101700.0
2012-04-19 15:30:00,23.83,23.88,23.76,23.77,232400.0,23.3342,23.3832,23.2657,23.2755,232400.0
2012-04-20 09:30:00,23.97,24.08,23.88,24.01,84700.0,23.4713,23.579,23.3832,23.5105,84700.0
2012-04-20 10:00:00,24.03,24.19,23.95,24.13,100600.0,23.5301,23.6868,23.4517,23.628,100600.0
2012-04-20 10:30:00,24.13,24.37,24.13,24.36,39800.0,23.628,23.863,23.628,23.8532,39800.0
2012-04-20 11:00:00,24.36,24.41,24.35,24.38,49800.0,23.8532,23.9022,23.8434,23.8728,49800.0
2012-04-20 11:30:00,24.37,24.42,24.36,24.41,28700.0,23.863,23.912,23.8532,23.9022,28700.0
2012-04-20 12:00:00,24.41,24.41,24.35,24.39,25600.0,23.9022,23.9022,23.8434,23.8826,25600.0
2012-04-20 12:30:00,24.38,24.39,24.36,24.37,37700.0,23.8728,23.8826,23.8532,23.863,37700.0
2012-04-20 13:00:00,24.37,24.38,24.32,24.35,85200.0,23.863,23.8728,23.8141,23.8434,85200.0
2012-04-20 13:30:00,24.35,24.36,24.29,24.34,84600.0,23.8434,23.8532,23.7847,23.8336,84600.0
2012-04-20 14:00:00,24.33,24.4,24.29,24.39,75800.0,23.8238,23.8924,23.7847,23.8826,75800.0
2012-04-20 14:30:00,24.37,24.41,24.33,24.35,72400.0,23.863,23.9022,23.8238,23.8434,72400.0
2012-04-20 15:00:00,24.35,24.37,24.19,24.19,74100.0,23.8434,23.863,23.6868,23.6868,74100.0
2012-04-20 15:30:00,24.19,24.24,24.11,24.12,158700.0,23.6868,23.7357,23.6084,23.6182,158700.0
2012-04-23 09:30:00,23.75,23.79,23.69,23.77,37400.0,23.2559,23.2951,23.1972,23.2755,37400.0
2012-04-23 10:00:00,23.76,23.76,23.52,23.69,53800.0,23.2657,23.2657,23.0307,23.1972,53800.0
2012-04-23 10:30:00,23.69,23.74,23.65,23.69,36400.0,23.1972,23.2461,23.158,23.1972,36400.0
2012-04-23 11:00:00,23.67,23.72,23.66,23.67,29200.0,23.1776,23.2265,23.1678,23.1776,29200.0
2012-04-23 11:30:00,23.66,23.76,23.66,23.75,34300.0,23.1678,23.2657,23.1678,23.2559,34300.0
2012-04-23 12:00:00,23.77,23.88,23.74,23.87,34500.0,23.2755,23.3832,23.2461,23.3734,34500.0
2012-04-23 12:30:00,23.88,23.9,23.84,23.86,19600.0,23.3832,23.4028,23.344,23.3636,19600.0
2012-04-23 13:00:00,23.85,23.88,23.83,23.86,22800.0,23.3538,23.3832,23.3342,23.3636,22800.0
2012-04-23 13:30:00,23.86,23.91,23.84,23.89,30000.0,23.3636,23.4126,23.344,23.393,30000.0
2012-04-23 14:00:00,23.89,23.96,23.83,23.94,83500.0,23.393,23.4615,23.3342,23.442,83500.0
2012-04-23 14:30:00,23.94,23.98,23.9,23.91,43600.0,23.442,23.4811,23.4028,23.4126,43600.0
2012-04-23 15:00:00,23.91,23.97,23.89,23.96,78900.0,23.4126,23.4713,23.393,23.4615,78900.0
2012-04-23 15:30:00,23.96,24.03,23.96,24.03,182300.0,23.4615,23.5301,23.4615,23.5301,182300.0
2012-04-24 09:30:00,24.11,24.19,23.97,24.02,30100.0,23.6084,23.6868,23.4713,23.5203,30100.0
2012-04-24 10:00:00,24.06,24.26,24.04,24.19,35600.0,23.5595,23.7553,23.5399,23.6868,35600.0
2012-04-24 10:30:00,24.19,24.32,24.18,24.28,25300.0,23.6868,23.8141,23.677,23.7749,25300.0
2012-04-24 11:00:00,24.28,24.49,24.27,24.48,91000.0,23.7749,23.9805,23.7651,23.9707,91000.0
2012-04-24 11:30:00,24.49,24.54,24.45,24.46,40600.0,23.9805,24.0295,23.9413,23.9511,40600.0
2012-04-24 12:00:00,24.46,24.48,24.39,24.4,17700.0,23.9511,23.9707,23.8826,23.8924,17700.0
2012-04-24 12:30:00,24.41,24.45,24.37,24.4,25900.0,23.9022,23.9413,23.863,23.8924,25900.0
2012-04-24 13:00:00,24.39,24.43,24.37,24.4,22000.0,23.8826,23.9218,23.863,23.8924,22000.0
2012-04-24 13:30:00,24.4,24.46,24.39,24.39,31100.0,23.8924,23.9511,23.8826,23.8826,31100.0
2012-04-24 14:00:00,24.39,24.39,24.29,24.3,56300.0,23.8826,23.8826,23.7847,23.7945,56300.0
2012-04-24 14:30:00,24.29,24.44,24.29,24.39,49900.0,23.7847,23.9316,23.7847,23.8826,49900.0
2012-04-24 15:00:00,24.39,24.42,24.35,24.36,59500.0,23.8826,23.912,23.8434,23.8532,59500.0
2012-04-24 15:30:00,24.36,24.41,24.33,24.36,139500.0,23.8532,23.9022,23.8238,23.8532,139500.0
2012-04-25 09:30:00,24.72,25.13,24.72,25.03,85200.0,24.2057,24.6072,24.2057,24.5093,85200.0
2012-04-25 10:00:00,25.03,25.04,24.93,25.0,67700.0,24.5093,24.5191,24.4114,24.4799,67700.0
2012-04-25 10:30:00,25.0,25.0,24.78,24.82,52300.0,24.4799,24.4799,24.2645,24.3036,52300.0
2012-04-25 11:00:00,24.82,25.03,24.81,25.03,184600.0,24.3036,24.5093,24.2939,24.5093,184600.0
2012-04-25 11:30:00,25.02,25.03,24.9,24.98,67500.0,24.4995,24.5093,24.382,24.4603,67500.0
2012-04-25 12:00:00,24.98,25.01,24.93,24.94,45800.0,24.4603,24.4897,24.4114,24.4212,45800.0
2012-04-25 12:30:00,24.95,25.01,24.84,25.01,44500.0,24.4309,24.4897,24.3232,24.4897,44500.0
2012-04-25 13:00:00,25.02,25.04,24.99,25.02,28500.0,24.4995,24.5191,24.4701,24.4995,28500.0
2012-04-25 13:30:00,25.02,25.02,24.98,25.0,25200.0,24.4995,24.4995,24.4603,24.4799,25200.0
2012-04-25 14:00:00,24.99,25.07,24.93,25.0,51000.0,24.4701,24.5484,24.4114,24.4799,51000.0
2012-04-25 14:30:00,25.01,25.05,24.95,25.05,59400.0,24.4897,24.5289,24.4309,24.5289,59400.0
2012-04-25 15:00:00,25.05,25.07,24.99,25.0,135000.0,24.5289,24.5484,24.4701,24.4799,135000.0
2012-04-25 15:30:00,25.0,25.01,24.87,24.92,282000.0,24.4799,24.4897,24.3526,24.4016,282000.0
2012-04-26 09:30:00,24.9,24.94,24.85,24.93,66800.0,24.382,24.4212,24.333,24.4114,66800.0
2012-04-26 10:00:00,24.93,24.97,24.8,24.95,142200.0,24.4114,24.4505,24.2841,24.4309,142200.0
2012-04-26 10:30:00,24.94,24.94,24.87,24.93,82100.0,24.4212,24.4212,24.3526,24.4114,82100.0
2012-04-26 11:00:00,24.92,24.96,24.88,24.96,77500.0,24.4016,24.4407,24.3624,24.4407,77500.0
2012-04-26 11:30:00,24.97,25.01,24.96,25.0,38200.0,24.4505,24.4897,24.4407,24.4799,38200.0
2012-04-26 12:00:00,25.01,25.04,24.94,24.95,37400.0,24.4897,24.5191,24.4212,24.4309,37400.0
2012-04-26 12:30:00,24.94,25.01,24.94,25.01,25300.0,24.4212,24.4897,24.4212,24.4897,25300.0
2012-04-26 13:00:00,25.01,25.08,25.01,25.06,25900.0,24.4897,24.5582,24.4897,24.5387,25900.0
2012-04-26 13:30:00,25.07,25.16,24.96,25.13,149300.0,24.5484,24.6366,24.4407,24.6072,149300.0
2012-04-26 14:00:00,25.15,25.21,25.13,25.21,40300.0,24.6268,24.6855,24.6072,24.6855,40300.0
2012-04-26 14:30:00,25.22,25.24,25.14,25.14,23700.0,24.6953,24.7149,24.617,24.617,23700.0
2012-04-26 15:00:00,25.14,25.17,25.13,25.16,34200.0,24.617,24.6464,24.6072,24.6366,34200.0
2012-04-26 15:30:00,25.15,25.16,25.1,25.1,80900.0,24.6268,24.6366,24.5778,24.5778,80900.0
2012-04-27 09:30:00,25.09,25.18,24.91,25.18,77300.0,24.568,24.6562,24.3918,24.6562,77300.0
2012-04-27 10:00:00,25.16,25.16,25.0,25.05,70300.0,24.6366,24.6366,24.4799,24.5289,70300.0
2012-04-27 10:30:00,25.04,25.08,24.99,25.05,52400.0,24.5191,24.5582,24.4701,24.5289,52400.0
2012-04-27 11:00:00,25.05,25.27,25.05,25.24,72700.0,24.5289,24.7443,24.5289,24.7149,72700.0
2012-04-27 11:30:00,25.25,25.35,25.23,25.35,26600.0,24.7247,24.8226,24.7051,24.8226,26600.0
2012-04-27 12:00:00,25.35,25.39,25.33,25.39,14100.0,24.8226,24.8618,24.803,24.8618,14100.0
2012-04-27 12:30:00,25.39,25.42,25.33,25.35,68100.0,24.8618,24.8912,24.803,24.8226,68100.0
2012-04-27 13:00:00,25.35,25.43,25.35,25.43,12400.0,24.8226,24.901,24.8226,24.901,12400.0
2012-04-27 13:30:00,25.43,25.5,25.43,25.48,20900.0,24.901,24.9695,24.901,24.9499,20900.0
2012-04-27 14:00:00,25.47,25.51,25.44,25.5,34200.0,24.9401,24.9793,24.9108,24.9695,34200.0
2012-04-27 14:30:00,25.49,25.53,25.45,25.47,21400.0,24.9597,24.9989,24.9205,24.9401,21400.0
2012-04-27 15:00:00,25.47,25.54,25.44,25.5,42700.0,24.9401,25.0087,24.9108,24.9695,42700.0
2012-04-27 15:30:00,25.49,25.5,25.43,25.44,94500.0,24.9597,24.9695,24.901,24.9108,94500.0
2012-04-30 09:30:00,25.42,25.42,25.0,25.04,35800.0,24.8912,24.8912,24.4799,24.5191,35800.0
2012-04-30 10:00:00,25.03,25.07,24.99,25.05,42000.0,24.5093,24.5484,24.4701,24.5289,42000.0
2012-04-30 10:30:00,25.05,25.07,24.97,25.0,47700.0,24.5289,24.5484,24.4505,24.4799,47700.0
2012-04-30 11:00:00,25.0,25.01,24.92,24.95,33400.0,24.4799,24.4897,24.4016,24.4309,33400.0
2012-04-30 11:30:00,24.95,24.96,24.85,24.87,21500.0,24.4309,24.4407,24.333,24.3526,21500.0
2012-04-30 12:00:00,24.87,24.88,24.81,24.81,22700.0,24.3526,24.3624,24.2939,24.2939,22700.0
2012-04-30 12:30:00,24.81,24.86,24.8,24.84,20600.0,24.2939,24.3428,24.2841,24.3232,20600.0
2012-04-30 13:00:00,24.85,24.92,24.84,24.91,10300.0,24.333,24.4016,24.3232,24.3918,10300.0
2012-04-30 13:30:00,24.9,24.91,24.86,24.91,9100.0,24.382,24.3918,24.3428,24.3918,9100.0
2012-04-30 14:00:00,24.92,24.94,24.88,24.92,28000.0,24.4016,24.4212,24.3624,24.4016,28000.0
2012-04-30 14:30:00,24.93,24.93,24.85,24.93,31200.0,24.4114,24.4114,24.333,24.4114,31200.0
2012-04-30 15:00:00,24.93,24.98,24.92,24.96,31800.0,24.4114,24.4603,24.4016,24.4407,31800.0
2012-04-30 15:30:00,24.95,25.04,24.95,24.99,120800.0,24.4309,24.5191,24.4309,24.4701,120800.0
2012-05-01 09:30:00,24.99,25.11,24.82,24.84,49400.0,24.4701,24.5876,24.3036,24.3232,49400.0
2012-05-01 10:00:00,24.85,25.35,24.85,25.32,40200.0,24.333,24.8226,24.333,24.7932,40200.0
2012-05-01 10:30:00,25.34,25.46,25.29,25.3,69000.0,24.8128,24.9303,24.7639,24.7737,69000.0
2012-05-01 11:00:00,25.3,25.41,25.26,25.38,35100.0,24.7737,24.8814,24.7345,24.852,35100.0
2012-05-01 11:30:00,25.4,25.52,25.38,25.46,29700.0,24.8716,24.9891,24.852,24.9303,29700.0
2012-05-01 12:00:00,25.47,25.52,25.45,25.51,32000.0,24.9401,24.9891,24.9205,24.9793,32000.0
2012-05-01 12:30:00,25.51,25.55,25.46,25.55,28400.0,24.9793,25.0185,24.9303,25.0185,28400.0
2012-05-01 13:00:00,25.54,25.54,25.35,25.38,29600.0,25.0087,25.0087,24.8226,24.852,29600.0
2012-05-01 13:30:00,25.38,25.39,25.36,25.37,28200.0,24.852,24.8618,24.8324,24.8422,28200.0
2012-05-01 14:00:00,25.37,25.39,25.31,25.35,41500.0,24.8422,24.8618,24.7835,24.8226,41500.0
2012-05-01 14:30:00,25.34,25.38,25.29,25.3,33900.0,24.8128,24.852,24.7639,24.7737,33900.0
2012-05-01 15:00:00,25.29,25.32,25.23,25.25,40900.0,24.7639,24.7932,24.7051,24.7247,40900.0
2012-05-01 15:30:00,25.24,25.25,25.14,25.17,89400.0,24.7149,24.7247,24.617,24.6464,89400.0
2012-05-02 09:30:00,24.9,24.91,24.82,24.9,47400.0,24.382,24.3918,24.3036,24.382,47400.0
2012-05-02 10:00:00,24.9,25.15,24.84,25.12,111000.0,24.382,24.6268,24.3232,24.5974,111000.0
2012-05-02 10:30:00,25.12,25.14,25.06,25.08,60900.0,24.5974,24.617,24.5387,24.5582,60900.0
2012-05-02 11:00:00,25.1,25.11,25.03,25.06,18900.0,24.5778,24.5876,24.5093,24.5387,18900.0
2012-05-02 11:30:00,25.06,25.12,24.97,24.97,30800.0,24.5387,24.5974,24.4505,24.4505,30800.0
2012-05-02 12:00:00,24.98,25.13,24.94,25.11,22500.0,24.4603,24.6072,24.4212,24.5876,22500.0
2012-05-02 12:30:00,25.11,25.17,25.07,25.16,19100.0,24.5876,24.6464,24.5484,24.6366,19100.0
2012-05-02 13:00:00,25.16,25.29,25.16,25.21,23000.0,24.6366,24.7639,24.6366,24.6855,23000.0
2012-05-02 13:30:00,25.21,25.25,25.19,25.25,33800.0,24.6855,24.7247,24.666,24.7247,33800.0
2012-05-02 14:00:00,25.25,25.41,25.21,25.38,56900.0,24.7247,24.8814,24.6855,24.852,56900.0
2012-05-02 14:30:00,25.37,25.43,25.33,25.4,115000.0,24.8422,24.901,24.803,24.8716,115000.0
2012-05-02 15:00:00,25.4,25.42,25.07,25.13,187700.0,24.8716,24.8912,24.5484,24.6072,187700.0
2012-05-02 15:30:00,25.13,25.33,25.13,25.29,274900.0,24.6072,24.803,24.6072,24.7639,274900.0
2012-05-03 09:30:00,25.31,25.38,24.66,24.8,136300.0,24.7835,24.852,24.147,24.2841,136300.0
2012-05-03 10:00:00,24.8,24.92,24.75,24.92,94400.0,24.2841,24.4016,24.2351,24.4016,94400.0
2012-05-03 10:30:00,24.92,25.37,24.91,25.25,133600.0,24.4016,24.8422,24.3918,24.7247,133600.0
2012-05-03 11:00:00,25.26,25.58,25.16,25.54,186100.0,24.7345,25.0478,24.6366,25.0087,186100.0
2012-05-03 11:30:00,25.54,25.73,25.49,25.63,171700.0,25.0087,25.1947,24.9597,25.0968,171700.0
2012-05-03 12:00:00,25.62,25.71,25.56,25.68,124200.0,25.087,25.1751,25.0283,25.1458,124200.0
2012-05-03 12:30:00,25.68,25.89,25.68,25.83,65500.0,25.1458,25.3514,25.1458,25.2926,65500.0
2012-05-03 13:00:00,25.81,25.87,25.61,25.86,60200.0,25.2731,25.3318,25.0772,25.322,60200.0
2012-05-03 13:30:00,25.86,25.9,25.63,25.63,80500.0,25.322,25.3612,25.0968,25.0968,80500.0
2012-05-03 14:00:00,25.63,25.79,25.56,25.69,70500.0,25.0968,25.2535,25.0283,25.1556,70500.0
2012-05-03 14:30:00,25.69,25.71,25.52,25.53,99700.0,25.1556,25.1751,24.9891,24.9989,99700.0
2012-05-03 15:00:00,25.55,25.7,25.5,25.59,94000.0,25.0185,25.1653,24.9695,25.0576,94000.0
2012-05-03 15:30:00,25.59,25.78,25.52,25.72,244800.0,25.0576,25.2437,24.9891,25.1849,244800.0
2012-05-04 09:30:00,25.49,25.49,25.15,25.19,66700.0,24.9597,24.9597,24.6268,24.666,66700.0
2012-05-04 10:00:00,25.18,25.25,25.06,25.17,72900.0,24.6562,24.7247,24.5387,24.6464,72900.0
2012-05-04 10:30:00,25.16,25.31,25.15,25.3,93400.0,24.6366,24.7835,24.6268,24.7737,93400.0
2012-05-04 11:00:00,25.3,25.35,25.19,25.29,72800.0,24.7737,24.8226,24.666,24.7639,72800.0
2012-05-04 11:30:00,25.29,25.3,25.07,25.19,184000.0,24.7639,24.7737,24.5484,24.666,184000.0
2012-05-04 12:00:00,25.18,25.23,25.14,25.18,71700.0,24.6562,24.7051,24.617,24.6562,71700.0
2012-05-04 12:30:00,25.17,25.25,25.15,25.25,88400.0,24.6464,24.7247,24.6268,24.7247,88400.0
2012-05-04 13:00:00,25.25,25.46,25.25,25.44,116800.0,24.7247,24.9303,24.7247,24.9108,116800.0
2012-05-04 13:30:00,25.43,25.45,25.28,25.3,51600.0,24.901,24.9205,24.7541,24.7737,51600.0
2012-05-04 14:00:00,25.3,25.31,25.19,25.26,109700.0,24.7737,24.7835,24.666,24.7345,109700.0
2012-05-04 14:30:00,25.25,25.42,25.24,25.41,180900.0,24.7247,24.8912,24.7149,24.8814,180900.0
2012-05-04 15:00:00,25.42,25.43,25.25,25.25,82500.0,24.8912,24.901,24.7247,24.7247,82500.0
2012-05-04 15:30:00,25.25,25.3,25.23,25.23,148700.0,24.7247,24.7737,24.7051,24.7051,148700.0
2012-05-07 09:30:00,25.02,25.18,24.93,24.99,61900.0,24.4995,24.6562,24.4114,24.4701,61900.0
2012-05-07 10:00:00,24.99,25.06,24.95,24.98,110200.0,24.4701,24.5387,24.4309,24.4603,110200.0
2012-05-07 10:30:00,24.97,25.0,24.77,24.79,46700.0,24.4505,24.4799,24.2547,24.2743,46700.0
2012-05-07 11:00:00,24.8,24.89,24.79,24.83,65600.0,24.2841,24.3722,24.2743,24.3134,65600.0
2012-05-07 11:30:00,24.84,24.96,24.81,24.93,79100.0,24.3232,24.4407,24.2939,24.4114,79100.0
2012-05-07 12:00:00,24.92,24.97,24.88,24.88,61600.0,24.4016,24.4505,24.3624,24.3624,61600.0
2012-05-07 12:30:00,24.89,24.95,24.87,24.89,43100.0,24.3722,24.4309,24.3526,24.3722,43100.0
2012-05-07 13:00:00,24.88,24.92,24.87,24.88,70800.0,24.3624,24.4016,24.3526,24.3624,70800.0
2012-05-07 13:30:00,24.88,24.94,24.88,24.93,28900.0,24.3624,24.4212,24.3624,24.4114,28900.0
2012-05-07 14:00:00,24.92,24.98,24.89,24.91,72400.0,24.4016,24.4603,24.3722,24.3918,72400.0
2012-05-07 14:30:00,24.91,24.95,24.91,24.92,32200.0,24.3918,24.4309,24.3918,24.4016,32200.0
2012-05-07 15:00:00,24.93,24.98,24.88,24.88,113700.0,24.4114,24.4603,24.3624,24.3624,113700.0
2012-05-07 15:30:00,24.89,25.08,24.89,24.97,148800.0,24.3722,24.5582,24.3722,24.4505,148800.0
2012-05-08 09:30:00,24.76,24.78,24.51,24.74,128800.0,24.2449,24.2645,24.0001,24.2253,128800.0
2012-05-08 10:00:00,24.74,24.77,24.58,24.6,84900.0,24.2253,24.2547,24.0686,24.0882,84900.0
2012-05-08 10:30:00,24.6,24.6,24.45,24.48,122400.0,24.0882,24.0882,23.9413,23.9707,122400.0
2012-05-08 11:00:00,24.48,24.55,24.3,24.32,84900.0,23.9707,24.0393,23.7945,23.8141,84900.0
2012-05-08 11:30:00,24.32,24.66,24.28,24.56,135500.0,23.8141,24.147,23.7749,24.0491,135500.0
2012-05-08 12:00:00,24.55,24.57,24.41,24.47,58100.0,24.0393,24.0589,23.9022,23.9609,58100.0
2012-05-08 12:30:00,24.46,24.48,24.43,24.45,64400.0,23.9511,23.9707,23.9218,23.9413,64400.0
2012-05-08 13:00:00,24.44,24.45,24.37,24.42,62600.0,23.9316,23.9413,23.863,23.912,62600.0
2012-05-08 13:30:00,24.42,24.45,24.38,24.45,45700.0,23.912,23.9413,23.8728,23.9413,45700.0
2012-05-08 14:00:00,24.45,24.47,24.32,24.39,45800.0,23.9413,23.9609,23.8141,23.8826,45800.0
2012-05-08 14:30:00,24.4,24.5,24.39,24.5,47400.0,23.8924,23.9903,23.8826,23.9903,47400.0
2012-05-08 15:00:00,24.5,24.68,24.47,24.64,143400.0,23.9903,24.1666,23.9609,24.1274,143400.0
2012-05-08 15:30:00,24.64,24.72,24.62,24.7,124000.0,24.1274,24.2057,24.1078,24.1861,124000.0
2012-05-09 09:30:00,24.36,24.36,24.21,24.23,33600.0,23.8532,23.8532,23.7063,23.7259,33600.0
2012-05-09 10:00:00,24.27,24.32,24.09,24.1,59900.0,23.7651,23.8141,23.5888,23.5986,59900.0
2012-05-09 10:30:00,24.1,24.28,24.09,24.28,44300.0,23.5986,23.7749,23.5888,23.7749,44300.0
2012-05-09 11:00:00,24.27,24.43,24.21,24.34,115000.0,23.7651,23.9218,23.7063,23.8336,115000.0
2012-05-09 11:30:00,24.35,24.42,24.26,24.27,31200.0,23.8434,23.912,23.7553,23.7651,31200.0
2012-05-09 12:00:00,24.26,24.27,24.19,24.22,33400.0,23.7553,23.7651,23.6868,23.7161,33400.0
2012-05-09 12:30:00,24.2,24.2,24.08,24.18,40200.0,23.6965,23.6965,23.579,23.677,40200.0
2012-05-09 13:00:00,24.19,24.35,24.18,24.33,82500.0,23.6868,23.8434,23.677,23.8238,82500.0
2012-05-09 13:30:00,24.33,24.38,24.3,24.3,47200.0,23.8238,23.8728,23.7945,23.7945,47200.0
2012-05-09 14:00:00,24.29,24.39,24.28,24.37,107400.0,23.7847,23.8826,23.7749,23.863,107400.0
2012-05-09 14:30:00,24.37,24.38,24.29,24.3,118100.0,23.863,23.8728,23.7847,23.7945,118100.0
2012-05-09 15:00:00,24.31,24.37,24.21,24.21,235900.0,23.8043,23.863,23.7063,23.7063,235900.0
2012-05-09 15:30:00,24.22,24.43,24.17,24.34,173200.0,23.7161,23.9218,23.6672,23.8336,173200.0
2012-05-10 09:30:00,24.67,24.72,24.39,24.45,50500.0,24.1568,24.2057,23.8826,23.9413,50500.0
2012-05-10 10:00:00,24.46,24.46,24.12,24.12,84900.0,23.9511,23.9511,23.6182,23.6182,84900.0
2012-05-10 10:30:00,24.13,24.13,23.93,24.02,138400.0,23.628,23.628,23.4322,23.5203,138400.0
2012-05-10 11:00:00,24.02,24.12,23.99,24.12,29300.0,23.5203,23.6182,23.4909,23.6182,29300.0
2012-05-10 11:30:00,24.12,24.19,24.08,24.11,34300.0,23.6182,23.6868,23.579,23.6084,34300.0
2012-05-10 12:00:00,24.1,24.1,24.03,24.06,33100.0,23.5986,23.5986,23.5301,23.5595,33100.0
2012-05-10 12:30:00,24.05,24.16,24.04,24.14,26000.0,23.5497,23.6574,23.5399,23.6378,26000.0
2012-05-10 13:00:00,24.15,24.2,24.15,24.19,22800.0,23.6476,23.6965,23.6476,23.6868,22800.0
2012-05-10 13:30:00,24.19,24.24,24.16,24.18,32700.0,23.6868,23.7357,23.6574,23.677,32700.0
2012-05-10 14:00:00,24.19,24.27,24.19,24.23,30900.0,23.6868,23.7651,23.6868,23.7259,30900.0
2012-05-10 14:30:00,24.24,24.24,24.14,24.15,58600.0,23.7357,23.7357,23.6378,23.6476,58600.0
2012-05-10 15:00:00,24.15,24.2,24.13,24.17,40300.0,23.6476,23.6965,23.628,23.6672,40300.0
2012-05-10 15:30:00,24.18,24.23,24.01,24.08,117400.0,23.677,23.7259,23.5105,23.579,117400.0
2012-05-11 09:30:00,23.88,24.09,23.88,23.96,21600.0,23.3832,23.5888,23.3832,23.4615,21600.0
2012-05-11 10:00:00,23.99,24.17,23.98,24.12,48300.0,23.4909,23.6672,23.4811,23.6182,48300.0
2012-05-11 10:30:00,24.12,24.33,24.11,24.18,29200.0,23.6182,23.8238,23.6084,23.677,29200.0
2012-05-11 11:00:00,24.17,24.32,24.17,24.2,60400.0,23.6672,23.8141,23.6672,23.6965,60400.0
2012-05-11 11:30:00,24.2,24.24,24.07,24.08,29600.0,23.6965,23.7357,23.5693,23.579,29600.0
2012-05-11 12:00:00,24.08,24.1,24.03,24.08,42500.0,23.579,23.5986,23.5301,23.579,42500.0
2012-05-11 12:30:00,24.07,24.13,24.05,24.11,11300.0,23.5693,23.628,23.5497,23.6084,11300.0
2012-05-11 13:00:00,24.11,24.13,24.02,24.06,18900.0,23.6084,23.628,23.5203,23.5595,18900.0
2012-05-11 13:30:00,24.07,24.13,24.05,24.06,14300.0,23.5693,23.628,23.5497,23.5595,14300.0
2012-05-11 14:00:00,24.07,24.11,24.02,24.09,26500.0,23.5693,23.6084,23.5203,23.5888,26500.0
2012-05-11 14:30:00,24.1,24.1,24.0,24.02,17000.0,23.5986,23.5986,23.5007,23.5203,17000.0
2012-05-11 15:00:00,24.03,24.06,23.99,24.03,42900.0,23.5301,23.5595,23.4909,23.5301,42900.0
2012-05-11 15:30:00,24.02,24.04,23.91,23.92,74800.0,23.5203,23.5399,23.4126,23.4224,74800.0
2012-05-14 09:30:00,23.46,23.69,23.42,23.61,283800.0,22.9719,23.1972,22.9328,23.1188,283800.0
2012-05-14 10:00:00,23.58,23.61,23.48,23.5,52800.0,23.0894,23.1188,22.9915,23.0111,52800.0
2012-05-14 10:30:00,23.5,23.82,23.49,23.77,73500.0,23.0111,23.3245,23.0013,23.2755,73500.0
2012-05-14 11:00:00,23.77,23.87,23.77,23.86,19200.0,23.2755,23.3734,23.2755,23.3636,19200.0
2012-05-14 11:30:00,23.86,23.91,23.84,23.9,27700.0,23.3636,23.4126,23.344,23.4028,27700.0
2012-05-14 12:00:00,23.9,23.91,23.87,23.89,23200.0,23.4028,23.4126,23.3734,23.393,23200.0
2012-05-14 12:30:00,23.89,23.91,23.86,23.86,22400.0,23.393,23.4126,23.3636,23.3636,22400.0
2012-05-14 13:00:00,23.86,23.9,23.79,23.8,18900.0,23.3636,23.4028,23.2951,23.3049,18900.0
2012-05-14 13:30:00,23.8,23.99,23.78,23.98,50300.0,23.3049,23.4909,23.2853,23.4811,50300.0
2012-05-14 14:00:00,23.99,24.03,23.95,23.98,28800.0,23.4909,23.5301,23.4517,23.4811,28800.0
2012-05-14 14:30:00,23.99,24.0,23.79,23.79,53700.0,23.4909,23.5007,23.2951,23.2951,53700.0
2012-05-14 15:00:00,23.8,23.86,23.69,23.71,46200.0,23.3049,23.3636,23.1972,23.2167,46200.0
2012-05-14 15:30:00,23.71,23.81,23.7,23.74,124900.0,23.2167,23.3147,23.2069,23.2461,124900.0
2012-05-15 09:30:00,23.66,23.77,23.62,23.68,19100.0,23.1678,23.2755,23.1286,23.1874,19100.0
2012-05-15 10:00:00,23.71,23.79,23.66,23.79,13500.0,23.2167,23.2951,23.1678,23.2951,13500.0
2012-05-15 10:30:00,23.78,23.8,23.63,23.63,15700.0,23.2853,23.3049,23.1384,23.1384,15700.0
2012-05-15 11:00:00,23.64,23.68,23.56,23.67,83900.0,23.1482,23.1874,23.0699,23.1776,83900.0
2012-05-15 11:30:00,23.66,23.8,23.66,23.79,12000.0,23.1678,23.3049,23.1678,23.2951,12000.0
2012-05-15 12:00:00,23.8,23.86,23.77,23.82,12800.0,23.3049,23.3636,23.2755,23.3245,12800.0
2012-05-15 12:30:00,23.82,23.83,23.65,23.66,56300.0,23.3245,23.3342,23.158,23.1678,56300.0
2012-05-15 13:00:00,23.66,23.73,23.65,23.7,37900.0,23.1678,23.2363,23.158,23.2069,37900.0
2012-05-15 13:30:00,23.69,23.7,23.6,23.63,18500.0,23.1972,23.2069,23.109,23.1384,18500.0
2012-05-15 14:00:00,23.64,23.69,23.62,23.64,33100.0,23.1482,23.1972,23.1286,23.1482,33100.0
2012-05-15 14:30:00,23.64,23.68,23.6,23.63,24400.0,23.1482,23.1874,23.109,23.1384,24400.0
2012-05-15 15:00:00,23.62,23.62,23.45,23.46,62100.0,23.1286,23.1286,22.9622,22.9719,62100.0
2012-05-15 15:30:00,23.47,23.61,23.47,23.56,104200.0,22.9817,23.1188,22.9817,23.0699,104200.0
2012-05-16 09:30:00,23.69,23.75,23.6,23.75,22200.0,23.1972,23.2559,23.109,23.2559,22200.0
2012-05-16 10:00:00,23.74,23.79,23.64,23.68,37200.0,23.2461,23.2951,23.1482,23.1874,37200.0
2012-05-16 10:30:00,23.68,23.69,23.54,23.56,32800.0,23.1874,23.1972,23.0503,23.0699,32800.0
2012-05-16 11:00:00,23.55,23.59,23.46,23.52,63200.0,23.0601,23.0992,22.9719,23.0307,63200.0
2012-05-16 11:30:00,23.51,23.55,23.47,23.49,49000.0,23.0209,23.0601,22.9817,23.0013,49000.0
2012-05-16 12:00:00,23.49,23.49,23.41,23.44,40400.0,23.0013,23.0013,22.923,22.9524,40400.0
2012-05-16 12:30:00,23.43,23.5,23.36,23.38,78800.0,22.9426,23.0111,22.874,22.8936,78800.0
2012-05-16 13:00:00,23.37,23.4,23.29,23.33,44800.0,22.8838,22.9132,22.8055,22.8446,44800.0
2012-05-16 13:30:00,23.34,23.34,23.22,23.31,32200.0,22.8544,22.8544,22.7369,22.8251,32200.0
2012-05-16 14:00:00,23.31,23.39,23.15,23.15,68200.0,22.8251,22.9034,22.6684,22.6684,68200.0
2012-05-16 14:30:00,23.16,23.23,23.12,23.19,49500.0,22.6782,22.7467,22.639,22.7076,49500.0
2012-05-16 15:00:00,23.19,23.19,23.06,23.09,80500.0,22.7076,22.7076,22.5803,22.6096,80500.0
2012-05-16 15:30:00,23.08,23.15,23.05,23.07,121800.0,22.5998,22.6684,22.5705,22.5901,121800.0
2012-05-17 09:30:00,23.15,23.2,22.81,22.89,72000.0,22.6684,22.7174,22.3355,22.4138,72000.0
2012-05-17 10:00:00,22.88,22.94,22.68,22.81,101000.0,22.404,22.4628,22.2082,22.3355,101000.0
2012-05-17 10:30:00,22.81,22.88,22.68,22.72,55000.0,22.3355,22.404,22.2082,22.2473,55000.0
2012-05-17 11:00:00,22.73,22.77,22.68,22.69,79500.0,22.2571,22.2963,22.2082,22.218,79500.0
2012-05-17 11:30:00,22.69,22.74,22.66,22.7,29900.0,22.218,22.2669,22.1886,22.2278,29900.0
2012-05-17 12:00:00,22.71,22.71,22.51,22.54,65000.0,22.2375,22.2375,22.0417,22.0711,65000.0
2012-05-17 12:30:00,22.55,22.72,22.54,22.64,57700.0,22.0809,22.2473,22.0711,22.169,57700.0
2012-05-17 13:00:00,22.65,22.7,22.58,22.61,112700.0,22.1788,22.2278,22.1103,22.1396,112700.0
2012-05-17 13:30:00,22.61,22.61,22.42,22.42,75600.0,22.1396,22.1396,21.9536,21.9536,75600.0
2012-05-17 14:00:00,22.41,22.43,22.34,22.35,71200.0,21.9438,21.9634,21.8752,21.885,71200.0
2012-05-17 14:30:00,22.36,22.37,22.26,22.28,54800.0,21.8948,21.9046,21.7969,21.8165,54800.0
2012-05-17 15:00:00,22.28,22.33,22.2,22.21,86300.0,21.8165,21.8655,21.7382,21.7479,86300.0
2012-05-17 15:30:00,22.21,22.22,22.08,22.1,163100.0,21.7479,21.7577,21.6207,21.6402,163100.0
2012-05-18 09:30:00,22.11,22.3,22.1,22.1,107600.0,21.65,21.8361,21.6402,21.6402,107600.0
2012-05-18 10:00:00,22.1,22.2,22.09,22.13,45500.0,21.6402,21.7382,21.6304,21.6696,45500.0
2012-05-18 10:30:00,22.14,22.36,22.12,22.29,57800.0,21.6794,21.8948,21.6598,21.8263,57800.0
2012-05-18 11:00:00,22.29,22.32,22.2,22.22,40000.0,21.8263,21.8557,21.7382,21.7577,40000.0
2012-05-18 11:30:00,22.22,22.22,22.09,22.12,67800.0,21.7577,21.7577,21.6304,21.6598,67800.0
2012-05-18 12:00:00,22.11,22.2,22.11,22.17,31300.0,21.65,21.7382,21.65,21.7088,31300.0
2012-05-18 12:30:00,22.17,22.23,22.15,22.22,25700.0,21.7088,21.7675,21.6892,21.7577,25700.0
2012-05-18 13:00:00,22.21,22.22,22.15,22.17,27000.0,21.7479,21.7577,21.6892,21.7088,27000.0
2012-05-18 13:30:00,22.18,22.23,22.15,22.21,116100.0,21.7186,21.7675,21.6892,21.7479,116100.0
2012-05-18 14:00:00,22.22,22.23,22.15,22.18,58100.0,21.7577,21.7675,21.6892,21.7186,58100.0
2012-05-18 14:30:00,22.17,22.21,22.14,22.15,68800.0,21.7088,21.7479,21.6794,21.6892,68800.0
2012-05-18 15:00:00,22.15,22.22,22.08,22.14,119600.0,21.6892,21.7577,21.6207,21.6794,119600.0
2012-05-18 15:30:00,22.14,22.17,22.04,22.15,164900.0,21.6794,21.7088,21.5815,21.6892,164900.0
2012-05-21 09:30:00,22.26,22.36,22.18,22.32,30900.0,21.7969,21.8948,21.7186,21.8557,30900.0
2012-05-21 10:00:00,22.32,22.53,22.27,22.52,54000.0,21.8557,22.0613,21.8067,22.0515,54000.0
2012-05-21 10:30:00,22.54,22.7,22.54,22.69,47600.0,22.0711,22.2278,22.0711,22.218,47600.0
2012-05-21 11:00:00,22.69,22.82,22.64,22.81,111700.0,22.218,22.3453,22.169,22.3355,111700.0
2012-05-21 11:30:00,22.81,22.92,22.76,22.86,66500.0,22.3355,22.4432,22.2865,22.3844,66500.0
2012-05-21 12:00:00,22.87,23.06,22.85,23.05,57800.0,22.3942,22.5803,22.3746,22.5705,57800.0
2012-05-21 12:30:00,23.04,23.05,22.88,22.91,35800.0,22.5607,22.5705,22.404,22.4334,35800.0
2012-05-21 13:00:00,22.9,22.91,22.81,22.83,65200.0,22.4236,22.4334,22.3355,22.355,65200.0
2012-05-21 13:30:00,22.83,22.87,22.81,22.84,49500.0,22.355,22.3942,22.3355,22.3648,49500.0
2012-05-21 14:00:00,22.84,22.9,22.8,22.88,54000.0,22.3648,22.4236,22.3257,22.404,54000.0
2012-05-21 14:30:00,22.87,22.91,22.86,22.87,65400.0,22.3942,22.4334,22.3844,22.3942,65400.0
2012-05-21 15:00:00,22.88,22.95,22.86,22.95,69300.0,22.404,22.4726,22.3844,22.4726,69300.0
2012-05-21 15:30:00,22.95,22.97,22.85,22.89,179900.0,22.4726,22.4921,22.3746,22.4138,179900.0
2012-05-22 09:30:00,23.01,23.07,22.92,22.98,37800.0,22.5313,22.5901,22.4432,22.5019,37800.0
2012-05-22 10:00:00,22.97,23.24,22.95,23.22,69700.0,22.4921,22.7565,22.4726,22.7369,69700.0
2012-05-22 10:30:00,23.22,23.28,23.08,23.16,44500.0,22.7369,22.7957,22.5998,22.6782,44500.0
2012-05-22 11:00:00,23.15,23.16,23.11,23.15,38800.0,22.6684,22.6782,22.6292,22.6684,38800.0
2012-05-22 11:30:00,23.14,23.17,23.08,23.09,122500.0,22.6586,22.688,22.5998,22.6096,122500.0
2012-05-22 12:00:00,23.09,23.15,22.96,23.05,47200.0,22.6096,22.6684,22.4823,22.5705,47200.0
2012-05-22 12:30:00,23.06,23.14,23.05,23.13,54600.0,22.5803,22.6586,22.5705,22.6488,54600.0
2012-05-22 13:00:00,23.14,23.18,23.08,23.11,44000.0,22.6586,22.6978,22.5998,22.6292,44000.0
2012-05-22 13:30:00,23.11,23.17,23.07,23.1,22100.0,22.6292,22.688,22.5901,22.6194,22100.0
2012-05-22 14:00:00,23.11,23.2,23.1,23.18,64200.0,22.6292,22.7174,22.6194,22.6978,64200.0
2012-05-22 14:30:00,23.18,23.2,23.1,23.16,58000.0,22.6978,22.7174,22.6194,22.6782,58000.0
2012-05-22 15:00:00,23.17,23.17,23.04,23.04,66600.0,22.688,22.688,22.5607,22.5607,66600.0
2012-05-22 15:30:00,23.04,23.05,22.86,23.04,117400.0,22.5607,22.5705,22.3844,22.5607,117400.0
2012-05-23 09:30:00,22.77,22.89,22.66,22.84,21400.0,22.2963,22.4138,22.1886,22.3648,21400.0
2012-05-23 10:00:00,22.85,22.86,22.58,22.64,20400.0,22.3746,22.3844,22.1103,22.169,20400.0
2012-05-23 10:30:00,22.65,22.65,22.5,22.61,24700.0,22.1788,22.1788,22.0319,22.1396,24700.0
2012-05-23 11:00:00,22.59,22.72,22.53,22.65,45200.0,22.12,22.2473,22.0613,22.1788,45200.0
2012-05-23 11:30:00,22.63,22.71,22.57,22.6,16300.0,22.1592,22.2375,22.1005,22.1298,16300.0
2012-05-23 12:00:00,22.59,22.66,22.55,22.56,67300.0,22.12,22.1886,22.0809,22.0907,67300.0
2012-05-23 12:30:00,22.57,22.72,22.57,22.61,43000.0,22.1005,22.2473,22.1005,22.1396,43000.0
2012-05-23 13:00:00,22.61,22.65,22.57,22.65,19300.0,22.1396,22.1788,22.1005,22.1788,19300.0
2012-05-23 13:30:00,22.65,22.78,22.62,22.76,97000.0,22.1788,22.3061,22.1494,22.2865,97000.0
2012-05-23 14:00:00,22.77,22.78,22.62,22.64,75100.0,22.2963,22.3061,22.1494,22.169,75100.0
2012-05-23 14:30:00,22.63,23.03,22.63,23.03,198900.0,22.1592,22.5509,22.1592,22.5509,198900.0
2012-05-23 15:00:00,23.02,23.13,22.96,23.09,194400.0,22.5411,22.6488,22.4823,22.6096,194400.0
2012-05-23 15:30:00,23.09,23.26,23.06,23.14,197300.0,22.6096,22.7761,22.5803,22.6586,197300.0
2012-05-24 09:30:00,23.28,23.35,23.08,23.22,59000.0,22.7957,22.8642,22.5998,22.7369,59000.0
2012-05-24 10:00:00,23.24,23.59,23.21,23.58,207100.0,22.7565,23.0992,22.7271,23.0894,207100.0
2012-05-24 10:30:00,23.58,23.72,23.57,23.61,81100.0,23.0894,23.2265,23.0797,23.1188,81100.0
2012-05-24 11:00:00,23.6,23.6,23.23,23.25,127000.0,23.109,23.109,22.7467,22.7663,127000.0
2012-05-24 11:30:00,23.24,23.32,23.18,23.31,92700.0,22.7565,22.8349,22.6978,22.8251,92700.0
2012-05-24 12:00:00,23.3,23.42,23.18,23.41,92100.0,22.8153,22.9328,22.6978,22.923,92100.0
2012-05-24 12:30:00,23.39,23.56,23.39,23.48,101600.0,22.9034,23.0699,22.9034,22.9915,101600.0
2012-05-24 13:00:00,23.47,23.51,23.36,23.36,25000.0,22.9817,23.0209,22.874,22.874,25000.0
2012-05-24 13:30:00,23.31,23.34,23.28,23.3,64900.0,22.8251,22.8544,22.7957,22.8153,64900.0
2012-05-24 14:00:00,23.29,23.4,23.29,23.35,36200.0,22.8055,22.9132,22.8055,22.8642,36200.0
2012-05-24 14:30:00,23.36,23.43,23.32,23.39,42000.0,22.874,22.9426,22.8349,22.9034,42000.0
2012-05-24 15:00:00,23.39,23.56,23.36,23.53,79600.0,22.9034,23.0699,22.874,23.0405,79600.0
2012-05-24 15:30:00,23.52,23.62,23.46,23.62,253200.0,23.0307,23.1286,22.9719,23.1286,253200.0
2012-05-25 09:30:00,23.58,23.63,23.29,23.55,72500.0,23.0894,23.1384,22.8055,23.0601,72500.0
2012-05-25 10:00:00,23.55,23.63,23.45,23.6,66700.0,23.0601,23.1384,22.9622,23.109,66700.0
2012-05-25 10:30:00,23.58,23.78,23.58,23.78,120600.0,23.0894,23.2853,23.0894,23.2853,120600.0
2012-05-25 11:00:00,23.77,23.8,23.59,23.59,51600.0,23.2755,23.3049,23.0992,23.0992,51600.0
2012-05-25 11:30:00,23.6,23.64,23.54,23.59,40000.0,23.109,23.1482,23.0503,23.0992,40000.0
2012-05-25 12:00:00,23.59,23.64,23.58,23.61,30800.0,23.0992,23.1482,23.0894,23.1188,30800.0
2012-05-25 12:30:00,23.61,23.64,23.57,23.58,21200.0,23.1188,23.1482,23.0797,23.0894,21200.0
2012-05-25 13:00:00,23.58,23.58,23.52,23.58,16500.0,23.0894,23.0894,23.0307,23.0894,16500.0
2012-05-25 13:30:00,23.57,23.63,23.57,23.61,33600.0,23.0797,23.1384,23.0797,23.1188,33600.0
2012-05-25 14:00:00,23.61,23.62,23.47,23.48,32700.0,23.1188,23.1286,22.9817,22.9915,32700.0
2012-05-25 14:30:00,23.48,23.49,23.4,23.46,38200.0,22.9915,23.0013,22.9132,22.9719,38200.0
2012-05-25 15:00:00,23.46,23.5,23.27,23.32,137900.0,22.9719,23.0111,22.7859,22.8349,137900.0
2012-05-25 15:30:00,23.31,23.43,23.29,23.43,66600.0,22.8251,22.9426,22.8055,22.9426,66600.0
2012-05-29 09:30:00,23.6,23.82,23.43,23.52,185800.0,23.109,23.3245,22.9426,23.0307,185800.0
2012-05-29 10:00:00,23.48,23.55,23.35,23.47,98400.0,22.9915,23.0601,22.8642,22.9817,98400.0
2012-05-29 10:30:00,23.48,23.52,23.45,23.5,65200.0,22.9915,23.0307,22.9622,23.0111,65200.0
2012-05-29 11:00:00,23.5,23.51,23.27,23.29,34600.0,23.0111,23.0209,22.7859,22.8055,34600.0
2012-05-29 11:30:00,23.3,23.32,23.19,23.27,29300.0,22.8153,22.8349,22.7076,22.7859,29300.0
2012-05-29 12:00:00,23.24,23.29,23.14,23.18,48500.0,22.7565,22.8055,22.6586,22.6978,48500.0
2012-05-29 12:30:00,23.19,23.26,23.16,23.21,21500.0,22.7076,22.7761,22.6782,22.7271,21500.0
2012-05-29 13:00:00,23.21,23.3,23.2,23.28,24700.0,22.7271,22.8153,22.7174,22.7957,24700.0
2012-05-29 13:30:00,23.27,23.37,23.23,23.36,40400.0,22.7859,22.8838,22.7467,22.874,40400.0
2012-05-29 14:00:00,23.36,23.39,23.3,23.37,39000.0,22.874,22.9034,22.8153,22.8838,39000.0
2012-05-29 14:30:00,23.37,23.41,23.29,23.41,60900.0,22.8838,22.923,22.8055,22.923,60900.0
2012-05-29 15:00:00,23.41,23.51,23.39,23.49,238300.0,22.923,23.0209,22.9034,23.0013,238300.0
2012-05-29 15:30:00,23.49,23.52,23.43,23.45,241500.0,23.0013,23.0307,22.9426,22.9622,241500.0
2012-05-30 09:30:00,23.19,23.19,23.04,23.12,39000.0,22.7076,22.7076,22.5607,22.639,39000.0
2012-05-30 10:00:00,23.12,23.24,23.01,23.15,111200.0,22.639,22.7565,22.5313,22.6684,111200.0
2012-05-30 10:30:00,23.13,23.16,23.09,23.1,56100.0,22.6488,22.6782,22.6096,22.6194,56100.0
2012-05-30 11:00:00,23.11,23.2,23.11,23.14,11500.0,22.6292,22.7174,22.6292,22.6586,11500.0
2012-05-30 11:30:00,23.15,23.17,23.08,23.11,27300.0,22.6684,22.688,22.5998,22.6292,27300.0
2012-05-30 12:00:00,23.11,23.14,23.04,23.06,29200.0,22.6292,22.6586,22.5607,22.5803,29200.0
2012-05-30 12:30:00,23.06,23.16,23.06,23.15,18800.0,22.5803,22.6782,22.5803,22.6684,18800.0
2012-05-30 13:00:00,23.15,23.16,23.08,23.12,15700.0,22.6684,22.6782,22.5998,22.639,15700.0
2012-05-30 13:30:00,23.12,23.14,23.07,23.09,25800.0,22.639,22.6586,22.5901,22.6096,25800.0
2012-05-30 14:00:00,23.09,23.15,23.02,23.08,42000.0,22.6096,22.6684,22.5411,22.5998,42000.0
2012-05-30 14:30:00,23.09,23.16,23.07,23.09,25900.0,22.6096,22.6782,22.5901,22.6096,25900.0
2012-05-30 15:00:00,23.1,23.18,23.03,23.17,40100.0,22.6194,22.6978,22.5509,22.688,40100.0
2012-05-30 15:30:00,23.17,23.17,23.12,23.14,75900.0,22.688,22.688,22.639,22.6586,75900.0
2012-05-31 09:30:00,23.15,23.15,22.83,23.0,59300.0,22.6684,22.6684,22.355,22.5215,59300.0
2012-05-31 10:00:00,23.0,23.05,22.94,23.01,72400.0,22.5215,22.5705,22.4628,22.5313,72400.0
2012-05-31 10:30:00,23.0,23.0,22.85,22.91,36500.0,22.5215,22.5215,22.3746,22.4334,36500.0
2012-05-31 11:00:00,22.89,22.89,22.78,22.85,43000.0,22.4138,22.4138,22.3061,22.3746,43000.0
2012-05-31 11:30:00,22.85,22.96,22.84,22.95,21100.0,22.3746,22.4823,22.3648,22.4726,21100.0
2012-05-31 12:00:00,22.94,23.16,22.91,23.15,38000.0,22.4628,22.6782,22.4334,22.6684,38000.0
2012-05-31 12:30:00,23.14,23.15,23.0,23.06,44300.0,22.6586,22.6684,22.5215,22.5803,44300.0
2012-05-31 13:00:00,23.06,23.18,23.05,23.11,32600.0,22.5803,22.6978,22.5705,22.6292,32600.0
2012-05-31 13:30:00,23.11,23.13,23.04,23.06,30600.0,22.6292,22.6488,22.5607,22.5803,30600.0
2012-05-31 14:00:00,23.05,23.15,23.04,23.11,38700.0,22.5705,22.6684,22.5607,22.6292,38700.0
2012-05-31 14:30:00,23.1,23.19,23.1,23.18,134300.0,22.6194,22.7076,22.6194,22.6978,134300.0
2012-05-31 15:00:00,23.19,23.2,23.11,23.18,155600.0,22.7076,22.7174,22.6292,22.6978,155600.0
2012-05-31 15:30:00,23.18,23.2,23.04,23.05,219600.0,22.6978,22.7174,22.5607,22.5705,219600.0
2012-06-01 09:30:00,22.5,22.57,22.3,22.46,240500.0,22.0319,22.1005,21.8361,21.9927,240500.0
2012-06-01 10:00:00,22.47,22.55,22.41,22.45,128100.0,22.0025,22.0809,21.9438,21.983,128100.0
2012-06-01 10:30:00,22.45,22.5,22.42,22.45,115300.0,21.983,22.0319,21.9536,21.983,115300.0
2012-06-01 11:00:00,22.45,22.45,22.33,22.35,151000.0,21.983,21.983,21.8655,21.885,151000.0
2012-06-01 11:30:00,22.33,22.34,22.22,22.28,39000.0,21.8655,21.8752,21.7577,21.8165,39000.0
2012-06-01 12:00:00,22.28,22.37,22.27,22.28,30200.0,21.8165,21.9046,21.8067,21.8165,30200.0
2012-06-01 12:30:00,22.29,22.34,22.29,22.29,34500.0,21.8263,21.8752,21.8263,21.8263,34500.0
2012-06-01 13:00:00,22.29,22.32,22.25,22.27,45200.0,21.8263,21.8557,21.7871,21.8067,45200.0
2012-06-01 13:30:00,22.26,22.3,22.23,22.23,55900.0,21.7969,21.8361,21.7675,21.7675,55900.0
2012-06-01 14:00:00,22.22,22.31,22.14,22.25,69700.0,21.7577,21.8459,21.6794,21.7871,69700.0
2012-06-01 14:30:00,22.26,22.39,22.25,22.25,57400.0,21.7969,21.9242,21.7871,21.7871,57400.0
2012-06-01 15:00:00,22.25,22.28,22.09,22.09,66600.0,21.7871,21.8165,21.6304,21.6304,66600.0
2012-06-01 15:30:00,22.09,22.23,22.05,22.23,249500.0,21.6304,21.7675,21.5913,21.7675,249500.0
2012-06-04 09:30:00,22.31,22.36,22.07,22.11,41400.0,21.8459,21.8948,21.6109,21.65,41400.0
2012-06-04 10:00:00,22.1,22.14,21.94,22.07,55700.0,21.6402,21.6794,21.4836,21.6109,55700.0
2012-06-04 10:30:00,22.08,22.14,22.02,22.12,30200.0,21.6207,21.6794,21.5619,21.6598,30200.0
2012-06-04 11:00:00,22.12,22.13,22.07,22.07,31600.0,21.6598,21.6696,21.6109,21.6109,31600.0
2012-06-04 11:30:00,22.07,22.09,21.95,22.03,56600.0,21.6109,21.6304,21.4934,21.5717,56600.0
2012-06-04 12:00:00,22.05,22.07,21.93,21.97,51400.0,21.5913,21.6109,21.4738,21.5129,51400.0
2012-06-04 12:30:00,21.98,22.0,21.85,21.86,35000.0,21.5227,21.5423,21.3954,21.4052,35000.0
2012-06-04 13:00:00,21.85,21.89,21.8,21.82,17500.0,21.3954,21.4346,21.3465,21.3661,17500.0
2012-06-04 13:30:00,21.83,21.95,21.81,21.91,23100.0,21.3759,21.4934,21.3563,21.4542,23100.0
2012-06-04 14:00:00,21.9,22.01,21.85,22.0,46500.0,21.4444,21.5521,21.3954,21.5423,46500.0
2012-06-04 14:30:00,22.0,22.01,21.95,21.98,125700.0,21.5423,21.5521,21.4934,21.5227,125700.0
2012-06-04 15:00:00,21.98,22.11,21.97,22.07,180500.0,21.5227,21.65,21.5129,21.6109,180500.0
2012-06-04 15:30:00,22.05,22.13,22.0,22.13,113800.0,21.5913,21.6696,21.5423,21.6696,113800.0
2012-06-05 09:30:00,22.09,22.24,22.07,22.19,40400.0,21.6304,21.7773,21.6109,21.7284,40400.0
2012-06-05 10:00:00,22.19,22.27,22.14,22.16,70900.0,21.7284,21.8067,21.6794,21.699,70900.0
2012-06-05 10:30:00,22.16,22.17,21.93,21.96,62400.0,21.699,21.7088,21.4738,21.5031,62400.0
2012-06-05 11:00:00,21.96,22.11,21.95,22.08,39700.0,21.5031,21.65,21.4934,21.6207,39700.0
2012-06-05 11:30:00,22.09,22.11,22.03,22.05,47100.0,21.6304,21.65,21.5717,21.5913,47100.0
2012-06-05 12:00:00,22.05,22.1,22.05,22.1,67800.0,21.5913,21.6402,21.5913,21.6402,67800.0
2012-06-05 12:30:00,22.1,22.15,22.05,22.08,59400.0,21.6402,21.6892,21.5913,21.6207,59400.0
2012-06-05 13:00:00,22.07,22.07,21.99,22.01,39600.0,21.6109,21.6109,21.5325,21.5521,39600.0
2012-06-05 13:30:00,22.01,22.13,22.0,22.11,48600.0,21.5521,21.6696,21.5423,21.65,48600.0
2012-06-05 14:00:00,22.12,22.19,22.1,22.18,30600.0,21.6598,21.7284,21.6402,21.7186,30600.0
2012-06-05 14:30:00,22.19,22.21,22.15,22.19,63300.0,21.7284,21.7479,21.6892,21.7284,63300.0
2012-06-05 15:00:00,22.19,22.21,22.14,22.17,75400.0,21.7284,21.7479,21.6794,21.7088,75400.0
2012-06-05 15:30:00,22.17,22.19,22.11,22.13,127000.0,21.7088,21.7284,21.65,21.6696,127000.0
2012-06-06 09:30:00,22.4,22.45,22.25,22.39,41200.0,21.934,21.983,21.7871,21.9242,41200.0
2012-06-06 10:00:00,22.4,22.45,22.4,22.42,31600.0,21.934,21.983,21.934,21.9536,31600.0
2012-06-06 10:30:00,22.42,22.56,22.42,22.53,62900.0,21.9536,22.0907,21.9536,22.0613,62900.0
2012-06-06 11:00:00,22.55,22.62,22.53,22.61,56700.0,22.0809,22.1494,22.0613,22.1396,56700.0
2012-06-06 11:30:00,22.6,22.66,22.54,22.65,86500.0,22.1298,22.1886,22.0711,22.1788,86500.0
2012-06-06 12:00:00,22.66,22.75,22.65,22.68,96800.0,22.1886,22.2767,22.1788,22.2082,96800.0
2012-06-06 12:30:00,22.67,22.68,22.58,22.67,61000.0,22.1984,22.2082,22.1103,22.1984,61000.0
2012-06-06 13:00:00,22.67,22.67,22.56,22.59,54500.0,22.1984,22.1984,22.0907,22.12,54500.0
2012-06-06 13:30:00,22.59,22.61,22.54,22.54,41900.0,22.12,22.1396,22.0711,22.0711,41900.0
2012-06-06 14:00:00,22.54,22.59,22.5,22.51,72100.0,22.0711,22.12,22.0319,22.0417,72100.0
2012-06-06 14:30:00,22.52,22.56,22.49,22.49,76800.0,22.0515,22.0907,22.0221,22.0221,76800.0
2012-06-06 15:00:00,22.49,22.51,22.42,22.45,103200.0,22.0221,22.0417,21.9536,21.983,103200.0
2012-06-06 15:30:00,22.44,22.63,22.4,22.6,240000.0,21.9732,22.1592,21.934,22.1298,240000.0
2012-06-07 09:30:00,22.94,23.27,22.88,23.26,49800.0,22.4628,22.7859,22.404,22.7761,49800.0
2012-06-07 10:00:00,23.25,23.28,22.91,23.0,43300.0,22.7663,22.7957,22.4334,22.5215,43300.0
2012-06-07 10:30:00,23.01,23.02,22.77,22.87,20900.0,22.5313,22.5411,22.2963,22.3942,20900.0
2012-06-07 11:00:00,22.88,22.91,22.79,22.83,23600.0,22.404,22.4334,22.3159,22.355,23600.0
2012-06-07 11:30:00,22.84,22.98,22.83,22.96,16100.0,22.3648,22.5019,22.355,22.4823,16100.0
2012-06-07 12:00:00,22.94,23.0,22.88,22.99,23400.0,22.4628,22.5215,22.404,22.5117,23400.0
2012-06-07 12:30:00,22.99,23.01,22.91,22.95,26300.0,22.5117,22.5313,22.4334,22.4726,26300.0
2012-06-07 13:00:00,22.97,23.05,22.96,23.02,19700.0,22.4921,22.5705,22.4823,22.5411,19700.0
2012-06-07 13:30:00,23.01,23.09,22.99,23.01,51400.0,22.5313,22.6096,22.5117,22.5313,51400.0
2012-06-07 14:00:00,23.01,23.1,22.98,23.08,30700.0,22.5313,22.6194,22.5019,22.5998,30700.0
2012-06-07 14:30:00,23.07,23.13,23.06,23.11,39700.0,22.5901,22.6488,22.5803,22.6292,39700.0
2012-06-07 15:00:00,23.1,23.1,23.01,23.07,57800.0,22.6194,22.6194,22.5313,22.5901,57800.0
2012-06-07 15:30:00,23.06,23.09,22.87,22.9,86700.0,22.5803,22.6096,22.3942,22.4236,86700.0
2012-06-08 09:30:00,22.89,22.89,22.64,22.75,30800.0,22.4138,22.4138,22.169,22.2767,30800.0
2012-06-08 10:00:00,22.76,22.82,22.7,22.74,51900.0,22.2865,22.3453,22.2278,22.2669,51900.0
2012-06-08 10:30:00,22.75,22.95,22.74,22.94,46400.0,22.2767,22.4726,22.2669,22.4628,46400.0
2012-06-08 11:00:00,22.94,22.94,22.86,22.88,29400.0,22.4628,22.4628,22.3844,22.404,29400.0
2012-06-08 11:30:00,22.89,22.93,22.81,22.81,32000.0,22.4138,22.453,22.3355,22.3355,32000.0
2012-06-08 12:00:00,22.79,22.87,22.79,22.83,33600.0,22.3159,22.3942,22.3159,22.355,33600.0
2012-06-08 12:30:00,22.83,22.84,22.76,22.8,97200.0,22.355,22.3648,22.2865,22.3257,97200.0
2012-06-08 13:00:00,22.8,22.98,22.8,22.98,48600.0,22.3257,22.5019,22.3257,22.5019,48600.0
2012-06-08 13:30:00,22.97,22.97,22.88,22.89,125900.0,22.4921,22.4921,22.404,22.4138,125900.0
2012-06-08 14:00:00,22.88,22.91,22.87,22.91,36700.0,22.404,22.4334,22.3942,22.4334,36700.0
2012-06-08 14:30:00,22.9,22.98,22.89,22.89,59000.0,22.4236,22.5019,22.4138,22.4138,59000.0
2012-06-08 15:00:00,22.89,22.92,22.86,22.86,56200.0,22.4138,22.4432,22.3844,22.3844,56200.0
2012-06-08 15:30:00,22.87,22.98,22.85,22.96,85600.0,22.3942,22.5019,22.3746,22.4823,85600.0
2012-06-11 09:30:00,23.26,23.33,23.07,23.1,50600.0,22.7761,22.8446,22.5901,22.6194,50600.0
2012-06-11 10:00:00,23.09,23.15,22.99,23.08,65400.0,22.6096,22.6684,22.5117,22.5998,65400.0
2012-06-11 10:30:00,23.08,23.22,23.04,23.08,53300.0,22.5998,22.7369,22.5607,22.5998,53300.0
2012-06-11 11:00:00,23.08,23.14,23.02,23.13,27700.0,22.5998,22.6586,22.5411,22.6488,27700.0
2012-06-11 11:30:00,23.13,23.23,23.13,23.21,48600.0,22.6488,22.7467,22.6488,22.7271,48600.0
2012-06-11 12:00:00,23.19,23.19,23.09,23.09,44300.0,22.7076,22.7076,22.6096,22.6096,44300.0
2012-06-11 12:30:00,23.09,23.14,23.07,23.12,26000.0,22.6096,22.6586,22.5901,22.639,26000.0
2012-06-11 13:00:00,23.13,23.18,23.12,23.15,47800.0,22.6488,22.6978,22.639,22.6684,47800.0
2012-06-11 13:30:00,23.15,23.16,23.08,23.13,30000.0,22.6684,22.6782,22.5998,22.6488,30000.0
2012-06-11 14:00:00,23.11,23.11,22.89,22.97,70600.0,22.6292,22.6292,22.4138,22.4921,70600.0
2012-06-11 14:30:00,22.97,23.05,22.97,23.02,36400.0,22.4921,22.5705,22.4921,22.5411,36400.0
2012-06-11 15:00:00,23.02,23.03,22.94,22.96,75200.0,22.5411,22.5509,22.4628,22.4823,75200.0
2012-06-11 15:30:00,22.97,23.05,22.86,22.89,104900.0,22.4921,22.5705,22.3844,22.4138,104900.0
2012-06-12 09:30:00,23.06,23.45,23.03,23.4,71200.0,22.5803,22.9622,22.5509,22.9132,71200.0
2012-06-12 10:00:00,23.38,23.45,23.27,23.36,74000.0,22.8936,22.9622,22.7859,22.874,74000.0
2012-06-12 10:30:00,23.35,23.4,23.25,23.31,58100.0,22.8642,22.9132,22.7663,22.8251,58100.0
2012-06-12 11:00:00,23.31,23.5,23.31,23.45,75500.0,22.8251,23.0111,22.8251,22.9622,75500.0
2012-06-12 11:30:00,23.44,23.55,23.43,23.49,48200.0,22.9524,23.0601,22.9426,23.0013,48200.0
2012-06-12 12:00:00,23.49,23.52,23.4,23.42,40200.0,23.0013,23.0307,22.9132,22.9328,40200.0
2012-06-12 12:30:00,23.42,23.45,23.32,23.36,34800.0,22.9328,22.9622,22.8349,22.874,34800.0
2012-06-12 13:00:00,23.36,23.43,23.33,23.4,40600.0,22.874,22.9426,22.8446,22.9132,40600.0
2012-06-12 13:30:00,23.4,23.44,23.39,23.41,30400.0,22.9132,22.9524,22.9034,22.923,30400.0
2012-06-12 14:00:00,23.4,23.46,23.39,23.43,45500.0,22.9132,22.9719,22.9034,22.9426,45500.0
2012-06-12 14:30:00,23.42,23.5,23.42,23.47,54900.0,22.9328,23.0111,22.9328,22.9817,54900.0
2012-06-12 15:00:00,23.46,23.53,23.44,23.52,58800.0,22.9719,23.0405,22.9524,23.0307,58800.0
2012-06-12 15:30:00,23.52,23.6,23.49,23.54,134400.0,23.0307,23.109,23.0013,23.0503,134400.0
2012-06-13 09:30:00,23.47,23.47,23.27,23.29,35200.0,22.9817,22.9817,22.7859,22.8055,35200.0
2012-06-13 10:00:00,23.32,23.5,23.31,23.45,25900.0,22.8349,23.0111,22.8251,22.9622,25900.0
2012-06-13 10:30:00,23.47,23.62,23.47,23.59,23000.0,22.9817,23.1286,22.9817,23.0992,23000.0
2012-06-13 11:00:00,23.58,23.58,23.47,23.5,41400.0,23.0894,23.0894,22.9817,23.0111,41400.0
2012-06-13 11:30:00,23.5,23.56,23.46,23.49,17300.0,23.0111,23.0699,22.9719,23.0013,17300.0
2012-06-13 12:00:00,23.49,23.51,23.42,23.49,16800.0,23.0013,23.0209,22.9328,23.0013,16800.0
2012-06-13 12:30:00,23.48,23.59,23.48,23.53,19300.0,22.9915,23.0992,22.9915,23.0405,19300.0
2012-06-13 13:00:00,23.52,23.55,23.49,23.55,15300.0,23.0307,23.0601,23.0013,23.0601,15300.0
2012-06-13 13:30:00,23.54,23.57,23.41,23.41,19700.0,23.0503,23.0797,22.923,22.923,19700.0
2012-06-13 14:00:00,23.42,23.45,23.37,23.39,30900.0,22.9328,22.9622,22.8838,22.9034,30900.0
2012-06-13 14:30:00,23.39,23.4,23.24,23.25,36400.0,22.9034,22.9132,22.7565,22.7663,36400.0
2012-06-13 15:00:00,23.24,23.28,23.0,23.01,82500.0,22.7565,22.7957,22.5215,22.5313,82500.0
2012-06-13 15:30:00,22.99,23.11,22.93,23.11,159600.0,22.5117,22.6292,22.453,22.6292,159600.0
2012-06-14 09:30:00,23.18,23.39,23.06,23.38,37200.0,22.6978,22.9034,22.5803,22.8936,37200.0
2012-06-14 10:00:00,23.42,23.43,23.33,23.37,17900.0,22.9328,22.9426,22.8446,22.8838,17900.0
2012-06-14 10:30:00,23.38,23.54,23.33,23.52,30300.0,22.8936,23.0503,22.8446,23.0307,30300.0
2012-06-14 11:00:00,23.52,23.57,23.5,23.51,27100.0,23.0307,23.0797,23.0111,23.0209,27100.0
2012-06-14 11:30:00,23.52,23.54,23.48,23.52,23100.0,23.0307,23.0503,22.9915,23.0307,23100.0
2012-06-14 12:00:00,23.51,23.57,23.46,23.53,41600.0,23.0209,23.0797,22.9719,23.0405,41600.0
2012-06-14 12:30:00,23.52,23.6,23.5,23.6,22400.0,23.0307,23.109,23.0111,23.109,22400.0
2012-06-14 13:00:00,23.6,23.62,23.56,23.57,22600.0,23.109,23.1286,23.0699,23.0797,22600.0
2012-06-14 13:30:00,23.56,23.63,23.55,23.57,34300.0,23.0699,23.1384,23.0601,23.0797,34300.0
2012-06-14 14:00:00,23.56,23.59,23.42,23.43,63800.0,23.0699,23.0992,22.9328,22.9426,63800.0
2012-06-14 14:30:00,23.43,23.44,23.39,23.39,44900.0,22.9426,22.9524,22.9034,22.9034,44900.0
2012-06-14 15:00:00,23.39,23.64,23.33,23.38,86700.0,22.9034,23.1482,22.8446,22.8936,86700.0
2012-06-14 15:30:00,23.36,23.55,23.36,23.54,66500.0,22.874,23.0601,22.874,23.0503,66500.0
2012-06-15 09:30:00,23.57,23.57,23.24,23.27,98600.0,23.0797,23.0797,22.7565,22.7859,98600.0
2012-06-15 10:00:00,23.29,23.33,23.19,23.21,21400.0,22.8055,22.8446,22.7076,22.7271,21400.0
2012-06-15 10:30:00,23.21,23.25,23.19,23.22,12800.0,22.7271,22.7663,22.7076,22.7369,12800.0
2012-06-15 11:00:00,23.21,23.21,23.13,23.15,24600.0,22.7271,22.7271,22.6488,22.6684,24600.0
2012-06-15 11:30:00,23.14,23.19,23.11,23.11,14000.0,22.6586,22.7076,22.6292,22.6292,14000.0
2012-06-15 12:00:00,23.12,23.15,23.1,23.1,11000.0,22.639,22.6684,22.6194,22.6194,11000.0
2012-06-15 12:30:00,23.1,23.12,23.07,23.09,10200.0,22.6194,22.639,22.5901,22.6096,10200.0
2012-06-15 13:00:00,23.1,23.13,23.04,23.05,24900.0,22.6194,22.6488,22.5607,22.5705,24900.0
2012-06-15 13:30:00,23.05,23.07,22.98,23.0,37800.0,22.5705,22.5901,22.5019,22.5215,37800.0
2012-06-15 14:00:00,23.0,23.05,22.99,23.04,21700.0,22.5215,22.5705,22.5117,22.5607,21700.0
2012-06-15 14:30:00,23.05,23.05,22.97,22.98,31900.0,22.5705,22.5705,22.4921,22.5019,31900.0
2012-06-15 15:00:00,22.98,23.05,22.96,23.05,30000.0,22.5019,22.5705,22.4823,22.5705,30000.0
2012-06-15 15:30:00,23.05,23.06,23.01,23.04,87100.0,22.5705,22.5803,22.5313,22.5607,87100.0
2012-06-18 09:30:00,22.93,23.05,22.9,23.01,14400.0,22.453,22.5705,22.4236,22.5313,14400.0
2012-06-18 10:00:00,23.02,23.12,22.99,23.1,12300.0,22.5411,22.639,22.5117,22.6194,12300.0
2012-06-18 10:30:00,23.09,23.25,23.08,23.17,17600.0,22.6096,22.7663,22.5998,22.688,17600.0
2012-06-18 11:00:00,23.18,23.21,23.15,23.18,27700.0,22.6978,22.7271,22.6684,22.6978,27700.0
2012-06-18 11:30:00,23.2,23.25,23.16,23.25,11300.0,22.7174,22.7663,22.6782,22.7663,11300.0
2012-06-18 12:00:00,23.25,23.27,23.21,23.24,7500.0,22.7663,22.7859,22.7271,22.7565,7500.0
2012-06-18 12:30:00,23.24,23.34,23.22,23.25,18400.0,22.7565,22.8544,22.7369,22.7663,18400.0
2012-06-18 13:00:00,23.25,23.39,23.24,23.37,13300.0,22.7663,22.9034,22.7565,22.8838,13300.0
2012-06-18 13:30:00,23.37,23.42,23.34,23.42,17400.0,22.8838,22.9328,22.8544,22.9328,17400.0
2012-06-18 14:00:00,23.41,23.53,23.39,23.52,36300.0,22.923,23.0405,22.9034,23.0307,36300.0
2012-06-18 14:30:00,23.52,23.62,23.5,23.53,40800.0,23.0307,23.1286,23.0111,23.0405,40800.0
2012-06-18 15:00:00,23.53,23.57,23.39,23.42,56100.0,23.0405,23.0797,22.9034,22.9328,56100.0
2012-06-18 15:30:00,23.43,23.52,23.42,23.51,59600.0,22.9426,23.0307,22.9328,23.0209,59600.0
2012-06-19 09:30:00,23.56,23.69,23.45,23.69,23800.0,23.0699,23.1972,22.9622,23.1972,23800.0
2012-06-19 10:00:00,23.69,23.97,23.63,23.87,52000.0,23.1972,23.4713,23.1384,23.3734,52000.0
2012-06-19 10:30:00,23.87,23.87,23.63,23.65,14600.0,23.3734,23.3734,23.1384,23.158,14600.0
2012-06-19 11:00:00,23.66,23.71,23.59,23.6,24600.0,23.1678,23.2167,23.0992,23.109,24600.0
2012-06-19 11:30:00,23.6,23.76,23.6,23.73,24700.0,23.109,23.2657,23.109,23.2363,24700.0
2012-06-19 12:00:00,23.74,23.76,23.66,23.68,12900.0,23.2461,23.2657,23.1678,23.1874,12900.0
2012-06-19 12:30:00,23.67,23.68,23.63,23.66,22700.0,23.1776,23.1874,23.1384,23.1678,22700.0
2012-06-19 13:00:00,23.67,23.72,23.64,23.66,42800.0,23.1776,23.2265,23.1482,23.1678,42800.0
2012-06-19 13:30:00,23.65,23.73,23.64,23.73,32400.0,23.158,23.2363,23.1482,23.2363,32400.0
2012-06-19 14:00:00,23.73,23.78,23.72,23.72,26000.0,23.2363,23.2853,23.2265,23.2265,26000.0
2012-06-19 14:30:00,23.71,23.74,23.64,23.74,35900.0,23.2167,23.2461,23.1482,23.2461,35900.0
2012-06-19 15:00:00,23.75,23.85,23.73,23.76,42300.0,23.2559,23.3538,23.2363,23.2657,42300.0
2012-06-19 15:30:00,23.76,23.78,23.61,23.73,228600.0,23.2657,23.2853,23.1188,23.2363,228600.0
2012-06-20 09:30:00,23.74,23.74,23.59,23.68,10400.0,23.2461,23.2461,23.0992,23.1874,10400.0
2012-06-20 10:00:00,23.69,23.87,23.6,23.85,59500.0,23.1972,23.3734,23.109,23.3538,59500.0
2012-06-20 10:30:00,23.83,23.83,23.7,23.7,11100.0,23.3342,23.3342,23.2069,23.2069,11100.0
2012-06-20 11:00:00,23.7,23.72,23.65,23.68,17600.0,23.2069,23.2265,23.158,23.1874,17600.0
2012-06-20 11:30:00,23.67,23.72,23.67,23.67,12300.0,23.1776,23.2265,23.1776,23.1776,12300.0
2012-06-20 12:00:00,23.66,23.66,23.5,23.55,32000.0,23.1678,23.1678,23.0111,23.0601,32000.0
2012-06-20 12:30:00,23.54,23.62,23.4,23.62,21000.0,23.0503,23.1286,22.9132,23.1286,21000.0
2012-06-20 13:00:00,23.63,23.69,23.61,23.67,93500.0,23.1384,23.1972,23.1188,23.1776,93500.0
2012-06-20 13:30:00,23.67,23.71,23.62,23.68,15000.0,23.1776,23.2167,23.1286,23.1874,15000.0
2012-06-20 14:00:00,23.68,23.73,23.57,23.63,38500.0,23.1874,23.2363,23.0797,23.1384,38500.0
2012-06-20 14:30:00,23.65,23.72,23.59,23.68,31000.0,23.158,23.2265,23.0992,23.1874,31000.0
2012-06-20 15:00:00,23.66,23.73,23.65,23.72,44700.0,23.1678,23.2363,23.158,23.2265,44700.0
2012-06-20 15:30:00,23.71,23.78,23.66,23.78,83700.0,23.2167,23.2853,23.1678,23.2853,83700.0
2012-06-21 09:30:00,23.82,23.83,23.72,23.8,13400.0,23.3245,23.3342,23.2265,23.3049,13400.0
2012-06-21 10:00:00,23.78,23.79,23.62,23.72,14900.0,23.2853,23.2951,23.1286,23.2265,14900.0
2012-06-21 10:30:00,23.71,23.81,23.71,23.72,11100.0,23.2167,23.3147,23.2167,23.2265,11100.0
2012-06-21 11:00:00,23.71,23.72,23.45,23.5,12700.0,23.2167,23.2265,22.9622,23.0111,12700.0
2012-06-21 11:30:00,23.5,23.58,23.48,23.55,8500.0,23.0111,23.0894,22.9915,23.0601,8500.0
2012-06-21 12:00:00,23.56,23.56,23.36,23.36,13600.0,23.0699,23.0699,22.874,22.874,13600.0
2012-06-21 12:30:00,23.36,23.46,23.36,23.45,8500.0,22.874,22.9719,22.874,22.9622,8500.0
2012-06-21 13:00:00,23.44,23.49,23.37,23.37,19600.0,22.9524,23.0013,22.8838,22.8838,19600.0
2012-06-21 13:30:00,23.37,23.41,23.32,23.38,11700.0,22.8838,22.923,22.8349,22.8936,11700.0
2012-06-21 14:00:00,23.37,23.41,23.32,23.33,15100.0,22.8838,22.923,22.8349,22.8446,15100.0
2012-06-21 14:30:00,23.33,23.34,23.29,23.32,18200.0,22.8446,22.8544,22.8055,22.8349,18200.0
2012-06-21 15:00:00,23.32,23.32,23.16,23.2,41100.0,22.8349,22.8349,22.6782,22.7174,41100.0
2012-06-21 15:30:00,23.2,23.25,22.99,23.0,268400.0,22.7174,22.7663,22.5117,22.5215,268400.0
2012-06-22 09:30:00,23.16,23.2,22.91,22.95,24400.0,22.6782,22.7174,22.4334,22.4726,24400.0
2012-06-22 10:00:00,22.96,22.99,22.81,22.83,30400.0,22.4823,22.5117,22.3355,22.355,30400.0
2012-06-22 10:30:00,22.83,22.85,22.76,22.83,16800.0,22.355,22.3746,22.2865,22.355,16800.0
2012-06-22 11:00:00,22.83,22.9,22.82,22.82,10900.0,22.355,22.4236,22.3453,22.3453,10900.0
2012-06-22 11:30:00,22.82,22.89,22.73,22.79,34300.0,22.3453,22.4138,22.2571,22.3159,34300.0
2012-06-22 12:00:00,22.8,22.88,22.8,22.85,29000.0,22.3257,22.404,22.3257,22.3746,29000.0
2012-06-22 12:30:00,22.84,22.85,22.75,22.75,32100.0,22.3648,22.3746,22.2767,22.2767,32100.0
2012-06-22 13:00:00,22.76,22.79,22.67,22.67,51000.0,22.2865,22.3159,22.1984,22.1984,51000.0
2012-06-22 13:30:00,22.66,22.74,22.65,22.67,44800.0,22.1886,22.2669,22.1788,22.1984,44800.0
2012-06-22 14:00:00,22.67,22.84,22.66,22.84,45800.0,22.1984,22.3648,22.1886,22.3648,45800.0
2012-06-22 14:30:00,22.84,22.93,22.83,22.92,26100.0,22.3648,22.453,22.355,22.4432,26100.0
2012-06-22 15:00:00,22.92,22.97,22.9,22.95,31100.0,22.4432,22.4921,22.4236,22.4726,31100.0
2012-06-22 15:30:00,22.96,23.05,22.92,22.97,67900.0,22.4823,22.5705,22.4432,22.4921,67900.0
2012-06-25 09:30:00,22.7,22.7,22.49,22.59,19500.0,22.2278,22.2278,22.0221,22.12,19500.0
2012-06-25 10:00:00,22.59,22.63,22.47,22.47,23500.0,22.12,22.1592,22.0025,22.0025,23500.0
2012-06-25 10:30:00,22.52,22.61,22.49,22.58,14900.0,22.0515,22.1396,22.0221,22.1103,14900.0
2012-06-25 11:00:00,22.59,22.6,22.5,22.58,20900.0,22.12,22.1298,22.0319,22.1103,20900.0
2012-06-25 11:30:00,22.56,22.57,22.47,22.48,55300.0,22.0907,22.1005,22.0025,22.0123,55300.0
2012-06-25 12:00:00,22.48,22.51,22.47,22.5,120600.0,22.0123,22.0417,22.0025,22.0319,120600.0
2012-06-25 12:30:00,22.5,22.5,22.41,22.41,28600.0,22.0319,22.0319,21.9438,21.9438,28600.0
2012-06-25 13:00:00,22.41,22.46,22.36,22.44,46300.0,21.9438,21.9927,21.8948,21.9732,46300.0
2012-06-25 13:30:00,22.45,22.51,22.45,22.46,12200.0,21.983,22.0417,21.983,21.9927,12200.0
2012-06-25 14:00:00,22.46,22.49,22.44,22.44,21100.0,21.9927,22.0221,21.9732,21.9732,21100.0
2012-06-25 14:30:00,22.43,22.45,22.41,22.42,22000.0,21.9634,21.983,21.9438,21.9536,22000.0
2012-06-25 15:00:00,22.43,22.44,22.33,22.34,68800.0,21.9634,21.9732,21.8655,21.8752,68800.0
2012-06-25 15:30:00,22.34,22.47,22.31,22.39,140500.0,21.8752,22.0025,21.8459,21.9242,140500.0
2012-06-26 09:30:00,22.42,22.51,22.32,22.38,24500.0,21.9536,22.0417,21.8557,21.9144,24500.0
2012-06-26 10:00:00,22.37,22.48,22.22,22.22,92400.0,21.9046,22.0123,21.7577,21.7577,92400.0
2012-06-26 10:30:00,22.23,22.26,22.11,22.13,32500.0,21.7675,21.7969,21.65,21.6696,32500.0
2012-06-26 11:00:00,22.14,22.21,22.06,22.14,20200.0,21.6794,21.7479,21.6011,21.6794,20200.0
2012-06-26 11:30:00,22.15,22.17,22.1,22.13,45000.0,21.6892,21.7088,21.6402,21.6696,45000.0
2012-06-26 12:00:00,22.13,22.18,22.12,22.16,21700.0,21.6696,21.7186,21.6598,21.699,21700.0
2012-06-26 12:30:00,22.16,22.23,22.16,22.22,7800.0,21.699,21.7675,21.699,21.7577,7800.0
2012-06-26 13:00:00,22.22,22.25,22.18,22.2,10400.0,21.7577,21.7871,21.7186,21.7382,10400.0
2012-06-26 13:30:00,22.18,22.21,22.14,22.14,12500.0,21.7186,21.7479,21.6794,21.6794,12500.0
2012-06-26 14:00:00,22.15,22.32,22.15,22.3,48600.0,21.6892,21.8557,21.6892,21.8361,48600.0
2012-06-26 14:30:00,22.3,22.32,22.23,22.27,37100.0,21.8361,21.8557,21.7675,21.8067,37100.0
2012-06-26 15:00:00,22.27,22.33,22.26,22.3,42400.0,21.8067,21.8655,21.7969,21.8361,42400.0
2012-06-26 15:30:00,22.3,22.31,22.24,22.24,53100.0,21.8361,21.8459,21.7773,21.7773,53100.0
2012-06-27 09:30:00,22.34,22.52,22.34,22.45,27300.0,21.8752,22.0515,21.8752,21.983,27300.0
2012-06-27 10:00:00,22.43,22.66,22.38,22.66,25700.0,21.9634,22.1886,21.9144,22.1886,25700.0
2012-06-27 10:30:00,22.64,22.73,22.61,22.71,51500.0,22.169,22.2571,22.1396,22.2375,51500.0
2012-06-27 11:00:00,22.72,22.73,22.6,22.62,12100.0,22.2473,22.2571,22.1298,22.1494,12100.0
2012-06-27 11:30:00,22.63,22.74,22.63,22.7,11200.0,22.1592,22.2669,22.1592,22.2278,11200.0
2012-06-27 12:00:00,22.7,22.79,22.7,22.76,22000.0,22.2278,22.3159,22.2278,22.2865,22000.0
2012-06-27 12:30:00,22.75,22.75,22.71,22.72,16900.0,22.2767,22.2767,22.2375,22.2473,16900.0
2012-06-27 13:00:00,22.71,22.74,22.69,22.7,8800.0,22.2375,22.2669,22.218,22.2278,8800.0
2012-06-27 13:30:00,22.7,22.74,22.67,22.74,14500.0,22.2278,22.2669,22.1984,22.2669,14500.0
2012-06-27 14:00:00,22.74,22.75,22.66,22.7,16500.0,22.2669,22.2767,22.1886,22.2278,16500.0
2012-06-27 14:30:00,22.7,22.77,22.68,22.75,19200.0,22.2278,22.2963,22.2082,22.2767,19200.0
2012-06-27 15:00:00,22.74,22.8,22.72,22.8,18800.0,22.2669,22.3257,22.2473,22.3257,18800.0
2012-06-27 15:30:00,22.79,22.85,22.78,22.83,49900.0,22.3159,22.3746,22.3061,22.355,49900.0
2012-06-28 09:30:00,22.63,22.75,22.59,22.73,15400.0,22.1592,22.2767,22.12,22.2571,15400.0
2012-06-28 10:00:00,22.73,22.82,22.58,22.67,23800.0,22.2571,22.3453,22.1103,22.1984,23800.0
2012-06-28 10:30:00,22.65,22.65,22.5,22.51,5500.0,22.1788,22.1788,22.0319,22.0417,5500.0
2012-06-28 11:00:00,22.51,22.55,22.48,22.55,8600.0,22.0417,22.0809,22.0123,22.0809,8600.0
2012-06-28 11:30:00,22.56,22.61,22.56,22.61,17200.0,22.0907,22.1396,22.0907,22.1396,17200.0
2012-06-28 12:00:00,22.62,22.63,22.58,22.62,31000.0,22.1494,22.1592,22.1103,22.1494,31000.0
2012-06-28 12:30:00,22.62,22.62,22.53,22.56,25000.0,22.1494,22.1494,22.0613,22.0907,25000.0
2012-06-28 13:00:00,22.54,22.57,22.5,22.52,18400.0,22.0711,22.1005,22.0319,22.0515,18400.0
2012-06-28 13:30:00,22.51,22.51,22.43,22.48,13200.0,22.0417,22.0417,21.9634,22.0123,13200.0
2012-06-28 14:00:00,22.49,22.51,22.33,22.33,43000.0,22.0221,22.0417,21.8655,21.8655,43000.0
2012-06-28 14:30:00,22.32,22.37,22.28,22.3,57400.0,21.8557,21.9046,21.8165,21.8361,57400.0
2012-06-28 15:00:00,22.3,22.33,22.28,22.3,73600.0,21.8361,21.8655,21.8165,21.8361,73600.0
2012-06-28 15:30:00,22.3,22.51,22.29,22.47,232200.0,21.8361,22.0417,21.8263,22.0025,232200.0
2012-06-29 09:30:00,23.03,23.28,23.03,23.28,35800.0,22.5509,22.7957,22.5509,22.7957,35800.0
2012-06-29 10:00:00,23.3,23.5,23.3,23.5,28800.0,22.8153,23.0111,22.8153,23.0111,28800.0
2012-06-29 10:30:00,23.5,23.52,23.46,23.52,23800.0,23.0111,23.0307,22.9719,23.0307,23800.0
2012-06-29 11:00:00,23.52,23.55,23.45,23.5,33700.0,23.0307,23.0601,22.9622,23.0111,33700.0
2012-06-29 11:30:00,23.5,23.51,23.43,23.46,35000.0,23.0111,23.0209,22.9426,22.9719,35000.0
2012-06-29 12:00:00,23.45,23.53,23.44,23.52,45900.0,22.9622,23.0405,22.9524,23.0307,45900.0
2012-06-29 12:30:00,23.53,23.54,23.48,23.54,21500.0,23.0405,23.0503,22.9915,23.0503,21500.0
2012-06-29 13:00:00,23.53,23.59,23.53,23.59,26400.0,23.0405,23.0992,23.0405,23.0992,26400.0
2012-06-29 13:30:00,23.59,23.74,23.58,23.74,57800.0,23.0992,23.2461,23.0894,23.2461,57800.0
2012-06-29 14:00:00,23.74,23.8,23.7,23.8,35100.0,23.2461,23.3049,23.2069,23.3049,35100.0
2012-06-29 14:30:00,23.79,23.8,23.7,23.71,48000.0,23.2951,23.3049,23.2069,23.2167,48000.0
2012-06-29 15:00:00,23.7,23.78,23.69,23.74,52700.0,23.2069,23.2853,23.1972,23.2461,52700.0
2012-06-29 15:30:00,23.72,23.81,23.67,23.81,208000.0,23.2265,23.3147,23.1776,23.3147,208000.0
2012-07-02 09:30:00,23.88,24.13,23.77,24.01,41100.0,23.3832,23.628,23.2755,23.5105,41100.0
2012-07-02 10:00:00,23.99,23.99,23.72,23.93,46700.0,23.4909,23.4909,23.2265,23.4322,46700.0
2012-07-02 10:30:00,23.93,23.94,23.76,23.77,40200.0,23.4322,23.442,23.2657,23.2755,40200.0
2012-07-02 11:00:00,23.76,23.82,23.69,23.7,81600.0,23.2657,23.3245,23.1972,23.2069,81600.0
2012-07-02 11:30:00,23.7,23.72,23.68,23.69,23000.0,23.2069,23.2265,23.1874,23.1972,23000.0
2012-07-02 12:00:00,23.68,23.68,23.62,23.64,26200.0,23.1874,23.1874,23.1286,23.1482,26200.0
2012-07-02 12:30:00,23.64,23.68,23.62,23.65,45300.0,23.1482,23.1874,23.1286,23.158,45300.0
2012-07-02 13:00:00,23.64,23.67,23.62,23.63,30300.0,23.1482,23.1776,23.1286,23.1384,30300.0
2012-07-02 13:30:00,23.63,23.67,23.62,23.67,29000.0,23.1384,23.1776,23.1286,23.1776,29000.0
2012-07-02 14:00:00,23.67,23.78,23.64,23.75,60800.0,23.1776,23.2853,23.1482,23.2559,60800.0
2012-07-02 14:30:00,23.75,23.75,23.65,23.66,30800.0,23.2559,23.2559,23.158,23.1678,30800.0
2012-07-02 15:00:00,23.66,23.67,23.59,23.6,43400.0,23.1678,23.1776,23.0992,23.109,43400.0
2012-07-02 15:30:00,23.6,23.73,23.6,23.68,270700.0,23.109,23.2363,23.109,23.1874,270700.0
2012-07-03 09:30:00,23.53,23.87,23.53,23.84,59700.0,23.0405,23.3734,23.0405,23.344,59700.0
2012-07-03 10:00:00,23.84,24.01,23.84,24.01,10800.0,23.344,23.5105,23.344,23.5105,10800.0
2012-07-03 10:30:00,24.0,24.09,24.0,24.07,11100.0,23.5007,23.5888,23.5007,23.5693,11100.0
2012-07-03 11:00:00,24.06,24.07,23.99,24.0,27100.0,23.5595,23.5693,23.4909,23.5007,27100.0
2012-07-03 11:30:00,24.0,24.0,23.95,23.98,19100.0,23.5007,23.5007,23.4517,23.4811,19100.0
2012-07-03 12:00:00,23.98,24.06,23.97,23.98,25300.0,23.4811,23.5595,23.4713,23.4811,25300.0
2012-07-03 12:30:00,23.98,24.0,23.94,23.99,52800.0,23.4811,23.5007,23.442,23.4909,52800.0
2012-07-05 09:30:00,23.89,24.0,23.82,23.87,26100.0,23.393,23.5007,23.3245,23.3734,26100.0
2012-07-05 10:00:00,23.88,23.92,23.78,23.9,15900.0,23.3832,23.4224,23.2853,23.4028,15900.0
2012-07-05 10:30:00,23.9,24.02,23.9,23.99,8100.0,23.4028,23.5203,23.4028,23.4909,8100.0
2012-07-05 11:00:00,24.01,24.08,24.01,24.08,21500.0,23.5105,23.579,23.5105,23.579,21500.0
2012-07-05 11:30:00,24.1,24.14,24.05,24.11,22500.0,23.5986,23.6378,23.5497,23.6084,22500.0
2012-07-05 12:00:00,24.09,24.13,24.07,24.07,6900.0,23.5888,23.628,23.5693,23.5693,6900.0
2012-07-05 12:30:00,24.09,24.17,24.05,24.17,18300.0,23.5888,23.6672,23.5497,23.6672,18300.0
2012-07-05 13:00:00,24.15,24.17,24.12,24.16,10700.0,23.6476,23.6672,23.6182,23.6574,10700.0
2012-07-05 13:30:00,24.16,24.2,24.13,24.17,19800.0,23.6574,23.6965,23.628,23.6672,19800.0
2012-07-05 14:00:00,24.17,24.18,24.13,24.15,6300.0,23.6672,23.677,23.628,23.6476,6300.0
2012-07-05 14:30:00,24.15,24.16,24.08,24.08,24600.0,23.6476,23.6574,23.579,23.579,24600.0
2012-07-05 15:00:00,24.08,24.11,24.06,24.1,50300.0,23.579,23.6084,23.5595,23.5986,50300.0
2012-07-05 15:30:00,24.09,24.11,23.98,24.04,115600.0,23.5888,23.6084,23.4811,23.5399,115600.0
2012-07-06 09:30:00,23.72,23.72,23.26,23.26,84400.0,23.2265,23.2265,22.7761,22.7761,84400.0
2012-07-06 10:00:00,23.27,23.36,23.11,23.25,49600.0,22.7859,22.874,22.6292,22.7663,49600.0
2012-07-06 10:30:00,23.25,23.3,23.19,23.23,12700.0,22.7663,22.8153,22.7076,22.7467,12700.0
2012-07-06 11:00:00,23.24,23.26,23.17,23.17,15300.0,22.7565,22.7761,22.688,22.688,15300.0
2012-07-06 11:30:00,23.17,23.22,23.12,23.13,13200.0,22.688,22.7369,22.639,22.6488,13200.0
2012-07-06 12:00:00,23.13,23.16,23.08,23.12,24200.0,22.6488,22.6782,22.5998,22.639,24200.0
2012-07-06 12:30:00,23.12,23.19,23.1,23.18,23700.0,22.639,22.7076,22.6194,22.6978,23700.0
2012-07-06 13:00:00,23.18,23.26,23.16,23.26,25900.0,22.6978,22.7761,22.6782,22.7761,25900.0
2012-07-06 13:30:00,23.25,23.26,23.2,23.26,17300.0,22.7663,22.7761,22.7174,22.7761,17300.0
2012-07-06 14:00:00,23.26,23.27,23.22,23.25,14700.0,22.7761,22.7859,22.7369,22.7663,14700.0
2012-07-06 14:30:00,23.26,23.3,23.25,23.3,22200.0,22.7761,22.8153,22.7663,22.8153,22200.0
2012-07-06 15:00:00,23.29,23.38,23.29,23.33,40700.0,22.8055,22.8936,22.8055,22.8446,40700.0
2012-07-06 15:30:00,23.34,23.38,23.29,23.32,123700.0,22.8544,22.8936,22.8055,22.8349,123700.0
2012-07-09 09:30:00,23.27,23.38,23.02,23.25,50100.0,22.7859,22.8936,22.5411,22.7663,50100.0
2012-07-09 10:00:00,23.25,23.27,23.18,23.23,22600.0,22.7663,22.7859,22.6978,22.7467,22600.0
2012-07-09 10:30:00,23.23,23.36,23.22,23.34,19500.0,22.7467,22.874,22.7369,22.8544,19500.0
2012-07-09 11:00:00,23.34,23.35,23.26,23.3,15000.0,22.8544,22.8642,22.7761,22.8153,15000.0
2012-07-09 11:30:00,23.31,23.32,23.22,23.23,13800.0,22.8251,22.8349,22.7369,22.7467,13800.0
2012-07-09 12:00:00,23.23,23.4,23.23,23.39,30900.0,22.7467,22.9132,22.7467,22.9034,30900.0
2012-07-09 12:30:00,23.39,23.44,23.31,23.44,78300.0,22.9034,22.9524,22.8251,22.9524,78300.0
2012-07-09 13:00:00,23.45,23.49,23.44,23.49,18400.0,22.9622,23.0013,22.9524,23.0013,18400.0
2012-07-09 13:30:00,23.49,23.53,23.47,23.5,13300.0,23.0013,23.0405,22.9817,23.0111,13300.0
2012-07-09 14:00:00,23.49,23.5,23.44,23.46,20400.0,23.0013,23.0111,22.9524,22.9719,20400.0
2012-07-09 14:30:00,23.47,23.49,23.45,23.48,25600.0,22.9817,23.0013,22.9622,22.9915,25600.0
2012-07-09 15:00:00,23.48,23.5,23.45,23.48,47500.0,22.9915,23.0111,22.9622,22.9915,47500.0
2012-07-09 15:30:00,23.47,23.54,23.44,23.54,105500.0,22.9817,23.0503,22.9524,23.0503,105500.0
2012-07-10 09:30:00,23.79,23.89,23.68,23.8,21900.0,23.2951,23.393,23.1874,23.3049,21900.0
2012-07-10 10:00:00,23.81,23.88,23.74,23.81,43100.0,23.3147,23.3832,23.2461,23.3147,43100.0
2012-07-10 10:30:00,23.83,23.86,23.72,23.73,16500.0,23.3342,23.3636,23.2265,23.2363,16500.0
2012-07-10 11:00:00,23.72,23.75,23.66,23.72,16000.0,23.2265,23.2559,23.1678,23.2265,16000.0
2012-07-10 11:30:00,23.72,23.86,23.67,23.83,60200.0,23.2265,23.3636,23.1776,23.3342,60200.0
2012-07-10 12:00:00,23.82,23.82,23.68,23.69,15300.0,23.3245,23.3245,23.1874,23.1972,15300.0
2012-07-10 12:30:00,23.69,23.72,23.62,23.68,42900.0,23.1972,23.2265,23.1286,23.1874,42900.0
2012-07-10 13:00:00,23.68,23.68,23.56,23.56,6900.0,23.1874,23.1874,23.0699,23.0699,6900.0
2012-07-10 13:30:00,23.55,23.59,23.53,23.56,39300.0,23.0601,23.0992,23.0405,23.0699,39300.0
2012-07-10 14:00:00,23.56,23.57,23.43,23.46,73300.0,23.0699,23.0797,22.9426,22.9719,73300.0
2012-07-10 14:30:00,23.45,23.45,23.33,23.33,24200.0,22.9622,22.9622,22.8446,22.8446,24200.0
2012-07-10 15:00:00,23.33,23.38,23.26,23.26,30700.0,22.8446,22.8936,22.7761,22.7761,30700.0
2012-07-10 15:30:00,23.27,23.4,23.22,23.37,83800.0,22.7859,22.9132,22.7369,22.8838,83800.0
2012-07-11 09:30:00,23.32,23.39,23.0,23.16,76300.0,22.8349,22.9034,22.5215,22.6782,76300.0
2012-07-11 10:00:00,23.16,23.19,23.11,23.17,36300.0,22.6782,22.7076,22.6292,22.688,36300.0
2012-07-11 10:30:00,23.17,23.19,23.04,23.09,35000.0,22.688,22.7076,22.5607,22.6096,35000.0
2012-07-11 11:00:00,23.08,23.13,23.02,23.04,39900.0,22.5998,22.6488,22.5411,22.5607,39900.0
2012-07-11 11:30:00,23.03,23.12,23.03,23.05,18300.0,22.5509,22.639,22.5509,22.5705,18300.0
2012-07-11 12:00:00,23.05,23.11,22.9,22.92,21900.0,22.5705,22.6292,22.4236,22.4432,21900.0
2012-07-11 12:30:00,22.92,22.96,22.9,22.95,17100.0,22.4432,22.4823,22.4236,22.4726,17100.0
2012-07-11 13:00:00,22.94,22.96,22.86,22.91,14200.0,22.4628,22.4823,22.3844,22.4334,14200.0
2012-07-11 13:30:00,22.9,22.91,22.8,22.82,261300.0,22.4236,22.4334,22.3257,22.3453,261300.0
2012-07-11 14:00:00,22.84,22.88,22.59,22.6,51700.0,22.3648,22.404,22.12,22.1298,51700.0
2012-07-11 14:30:00,22.59,22.6,22.49,22.58,64600.0,22.12,22.1298,22.0221,22.1103,64600.0
2012-07-11 15:00:00,22.59,22.71,22.57,22.59,55200.0,22.12,22.2375,22.1005,22.12,55200.0
2012-07-11 15:30:00,22.58,22.59,22.43,22.44,206500.0,22.1103,22.12,21.9634,21.9732,206500.0
2012-07-12 09:30:00,22.3,22.39,22.17,22.18,38700.0,21.8361,21.9242,21.7088,21.7186,38700.0
2012-07-12 10:00:00,22.19,22.31,22.07,22.28,128700.0,21.7284,21.8459,21.6109,21.8165,128700.0
2012-07-12 10:30:00,22.28,22.32,22.09,22.09,71800.0,21.8165,21.8557,21.6304,21.6304,71800.0
2012-07-12 11:00:00,22.09,22.15,22.08,22.14,36600.0,21.6304,21.6892,21.6207,21.6794,36600.0
2012-07-12 11:30:00,22.14,22.26,22.05,22.24,58400.0,21.6794,21.7969,21.5913,21.7773,58400.0
2012-07-12 12:00:00,22.24,22.26,22.05,22.05,39700.0,21.7773,21.7969,21.5913,21.5913,39700.0
2012-07-12 12:30:00,22.05,22.07,22.02,22.05,22700.0,21.5913,21.6109,21.5619,21.5913,22700.0
2012-07-12 13:00:00,22.05,22.16,22.03,22.09,44100.0,21.5913,21.699,21.5717,21.6304,44100.0
2012-07-12 13:30:00,22.09,22.26,22.08,22.19,32100.0,21.6304,21.7969,21.6207,21.7284,32100.0
2012-07-12 14:00:00,22.18,22.21,22.15,22.17,45500.0,21.7186,21.7479,21.6892,21.7088,45500.0
2012-07-12 14:30:00,22.17,22.2,22.11,22.15,29100.0,21.7088,21.7382,21.65,21.6892,29100.0
2012-07-12 15:00:00,22.15,22.24,22.13,22.18,59800.0,21.6892,21.7773,21.6696,21.7186,59800.0
2012-07-12 15:30:00,22.18,22.24,22.11,22.15,135000.0,21.7186,21.7773,21.65,21.6892,135000.0
2012-07-13 09:30:00,22.11,22.52,22.11,22.52,41500.0,21.65,22.0515,21.65,22.0515,41500.0
2012-07-13 10:00:00,22.53,22.72,22.52,22.72,35000.0,22.0613,22.2473,22.0515,22.2473,35000.0
2012-07-13 10:30:00,22.72,22.93,22.71,22.9,57600.0,22.2473,22.453,22.2375,22.4236,57600.0
2012-07-13 11:00:00,22.92,22.92,22.65,22.77,58800.0,22.4432,22.4432,22.1788,22.2963,58800.0
2012-07-13 11:30:00,22.76,22.79,22.71,22.73,18800.0,22.2865,22.3159,22.2375,22.2571,18800.0
2012-07-13 12:00:00,22.71,22.72,22.63,22.66,19400.0,22.2375,22.2473,22.1592,22.1886,19400.0
2012-07-13 12:30:00,22.65,22.69,22.55,22.59,31200.0,22.1788,22.218,22.0809,22.12,31200.0
2012-07-13 13:00:00,22.59,22.6,22.47,22.5,38900.0,22.12,22.1298,22.0025,22.0319,38900.0
2012-07-13 13:30:00,22.5,22.52,22.48,22.5,34600.0,22.0319,22.0515,22.0123,22.0319,34600.0
2012-07-13 14:00:00,22.5,22.51,22.49,22.51,27200.0,22.0319,22.0417,22.0221,22.0417,27200.0
2012-07-13 14:30:00,22.5,22.51,22.49,22.5,40800.0,22.0319,22.0417,22.0221,22.0319,40800.0
2012-07-13 15:00:00,22.49,22.59,22.49,22.58,95000.0,22.0221,22.12,22.0221,22.1103,95000.0
2012-07-13 15:30:00,22.57,22.58,22.48,22.55,135300.0,22.1005,22.1103,22.0123,22.0809,135300.0
2012-07-16 09:30:00,22.46,22.48,22.0,22.03,38100.0,21.9927,22.0123,21.5423,21.5717,38100.0
2012-07-16 10:00:00,22.03,22.08,21.96,22.02,39500.0,21.5717,21.6207,21.5031,21.5619,39500.0
2012-07-16 10:30:00,22.03,22.07,21.99,22.03,23000.0,21.5717,21.6109,21.5325,21.5717,23000.0
2012-07-16 11:00:00,22.02,22.08,21.95,22.07,56000.0,21.5619,21.6207,21.4934,21.6109,56000.0
2012-07-16 11:30:00,22.07,22.07,22.01,22.03,34800.0,21.6109,21.6109,21.5521,21.5717,34800.0
2012-07-16 12:00:00,22.02,22.12,22.02,22.12,21800.0,21.5619,21.6598,21.5619,21.6598,21800.0
2012-07-16 12:30:00,22.12,22.14,22.05,22.08,31500.0,21.6598,21.6794,21.5913,21.6207,31500.0
2012-07-16 13:00:00,22.09,22.09,22.04,22.08,22700.0,21.6304,21.6304,21.5815,21.6207,22700.0
2012-07-16 13:30:00,22.09,22.16,22.07,22.13,20300.0,21.6304,21.699,21.6109,21.6696,20300.0
2012-07-16 14:00:00,22.14,22.18,22.13,22.15,23800.0,21.6794,21.7186,21.6696,21.6892,23800.0
2012-07-16 14:30:00,22.15,22.17,22.13,22.14,29600.0,21.6892,21.7088,21.6696,21.6794,29600.0
2012-07-16 15:00:00,22.15,22.15,22.13,22.14,26000.0,21.6892,21.6892,21.6696,21.6794,26000.0
2012-07-16 15:30:00,22.14,22.15,22.06,22.12,79800.0,21.6794,21.6892,21.6011,21.6598,79800.0
2012-07-17 09:30:00,22.2,22.32,22.18,22.23,21000.0,21.7382,21.8557,21.7186,21.7675,21000.0
2012-07-17 10:00:00,22.23,22.23,22.09,22.1,50600.0,21.7675,21.7675,21.6304,21.6402,50600.0
2012-07-17 10:30:00,22.1,22.1,21.69,21.72,65400.0,21.6402,21.6402,21.2388,21.2681,65400.0
2012-07-17 11:00:00,21.72,21.78,21.71,21.73,45200.0,21.2681,21.3269,21.2583,21.2779,45200.0
2012-07-17 11:30:00,21.75,21.85,21.74,21.83,89900.0,21.2975,21.3954,21.2877,21.3759,89900.0
2012-07-17 12:00:00,21.83,21.98,21.83,21.92,24200.0,21.3759,21.5227,21.3759,21.464,24200.0
2012-07-17 12:30:00,21.94,21.95,21.86,21.88,29600.0,21.4836,21.4934,21.4052,21.4248,29600.0
2012-07-17 13:00:00,21.87,21.88,21.82,21.83,60100.0,21.415,21.4248,21.3661,21.3759,60100.0
2012-07-17 13:30:00,21.84,21.87,21.81,21.82,70800.0,21.3856,21.415,21.3563,21.3661,70800.0
2012-07-17 14:00:00,21.82,21.85,21.81,21.83,57600.0,21.3661,21.3954,21.3563,21.3759,57600.0
2012-07-17 14:30:00,21.83,21.88,21.82,21.86,58200.0,21.3759,21.4248,21.3661,21.4052,58200.0
2012-07-17 15:00:00,21.86,21.87,21.79,21.81,172500.0,21.4052,21.415,21.3367,21.3563,172500.0
2012-07-17 15:30:00,21.81,21.84,21.6,21.65,274900.0,21.3563,21.3856,21.1506,21.1996,274900.0
2012-07-18 09:30:00,21.63,22.06,21.6,21.99,50100.0,21.18,21.6011,21.1506,21.5325,50100.0
2012-07-18 10:00:00,21.97,22.05,21.92,22.01,45500.0,21.5129,21.5913,21.464,21.5521,45500.0
2012-07-18 10:30:00,22.02,22.06,21.97,22.01,26800.0,21.5619,21.6011,21.5129,21.5521,26800.0
2012-07-18 11:00:00,22.01,22.05,21.99,22.02,58600.0,21.5521,21.5913,21.5325,21.5619,58600.0
2012-07-18 11:30:00,22.02,22.05,22.0,22.01,49800.0,21.5619,21.5913,21.5423,21.5521,49800.0
2012-07-18 12:00:00,22.01,22.06,22.01,22.06,54900.0,21.5521,21.6011,21.5521,21.6011,54900.0
2012-07-18 12:30:00,22.06,22.07,22.04,22.04,29100.0,21.6011,21.6109,21.5815,21.5815,29100.0
2012-07-18 13:00:00,22.04,22.05,22.03,22.04,39000.0,21.5815,21.5913,21.5717,21.5815,39000.0
2012-07-18 13:30:00,22.04,22.04,21.85,21.87,79200.0,21.5815,21.5815,21.3954,21.415,79200.0
2012-07-18 14:00:00,21.88,21.89,21.8,21.89,114000.0,21.4248,21.4346,21.3465,21.4346,114000.0
2012-07-18 14:30:00,21.88,21.89,21.78,21.78,58000.0,21.4248,21.4346,21.3269,21.3269,58000.0
2012-07-18 15:00:00,21.78,21.92,21.78,21.91,91900.0,21.3269,21.464,21.3269,21.4542,91900.0
2012-07-18 15:30:00,21.91,21.91,21.83,21.88,175800.0,21.4542,21.4542,21.3759,21.4248,175800.0
2012-07-19 09:30:00,22.08,22.35,22.02,22.35,183500.0,21.6207,21.885,21.5619,21.885,183500.0
2012-07-19 10:00:00,22.34,22.46,22.23,22.37,103100.0,21.8752,21.9927,21.7675,21.9046,103100.0
2012-07-19 10:30:00,22.37,22.52,22.33,22.47,54600.0,21.9046,22.0515,21.8655,22.0025,54600.0
2012-07-19 11:00:00,22.49,22.56,22.42,22.52,49700.0,22.0221,22.0907,21.9536,22.0515,49700.0
2012-07-19 11:30:00,22.53,22.65,22.53,22.62,54800.0,22.0613,22.1788,22.0613,22.1494,54800.0
2012-07-19 12:00:00,22.62,22.75,22.6,22.72,51500.0,22.1494,22.2767,22.1298,22.2473,51500.0
2012-07-19 12:30:00,22.72,22.79,22.68,22.68,52400.0,22.2473,22.3159,22.2082,22.2082,52400.0
2012-07-19 13:00:00,22.68,22.69,22.59,22.59,60300.0,22.2082,22.218,22.12,22.12,60300.0
2012-07-19 13:30:00,22.59,22.75,22.55,22.75,211000.0,22.12,22.2767,22.0809,22.2767,211000.0
2012-07-19 14:00:00,22.75,22.96,22.74,22.95,127800.0,22.2767,22.4823,22.2669,22.4726,127800.0
2012-07-19 14:30:00,22.95,23.08,22.94,23.01,69800.0,22.4726,22.5998,22.4628,22.5313,69800.0
2012-07-19 15:00:00,23.01,23.07,23.0,23.07,102300.0,22.5313,22.5901,22.5215,22.5901,102300.0
2012-07-19 15:30:00,23.07,23.17,23.02,23.13,197200.0,22.5901,22.688,22.5411,22.6488,197200.0
2012-07-20 09:30:00,22.55,23.02,21.38,23.01,122600.0,22.0809,22.5411,20.9352,22.5313,122600.0
2012-07-20 10:00:00,23.0,23.06,22.89,22.89,79300.0,22.5215,22.5803,22.4138,22.4138,79300.0
2012-07-20 10:30:00,22.89,22.91,22.75,22.89,37100.0,22.4138,22.4334,22.2767,22.4138,37100.0
2012-07-20 11:00:00,22.89,22.94,22.8,22.81,27300.0,22.4138,22.4628,22.3257,22.3355,27300.0
2012-07-20 11:30:00,22.82,22.82,22.72,22.78,58600.0,22.3453,22.3453,22.2473,22.3061,58600.0
2012-07-20 12:00:00,22.78,22.86,22.78,22.86,65300.0,22.3061,22.3844,22.3061,22.3844,65300.0
2012-07-20 12:30:00,22.85,22.88,22.84,22.88,35400.0,22.3746,22.404,22.3648,22.404,35400.0
2012-07-20 13:00:00,22.88,22.88,22.7,22.72,34400.0,22.404,22.404,22.2278,22.2473,34400.0
2012-07-20 13:30:00,22.72,22.73,22.64,22.65,41800.0,22.2473,22.2571,22.169,22.1788,41800.0
2012-07-20 14:00:00,22.65,22.75,22.64,22.73,64800.0,22.1788,22.2767,22.169,22.2571,64800.0
2012-07-20 14:30:00,22.73,22.79,22.72,22.74,92200.0,22.2571,22.3159,22.2473,22.2669,92200.0
2012-07-20 15:00:00,22.74,22.75,22.7,22.73,89000.0,22.2669,22.2767,22.2278,22.2571,89000.0
2012-07-20 15:30:00,22.73,22.79,22.7,22.76,174000.0,22.2571,22.3159,22.2278,22.2865,174000.0
2012-07-23 09:30:00,22.26,22.26,21.92,22.06,109800.0,21.7969,21.7969,21.464,21.6011,109800.0
2012-07-23 10:00:00,22.06,22.24,22.05,22.24,96700.0,21.6011,21.7773,21.5913,21.7773,96700.0
2012-07-23 10:30:00,22.23,22.41,22.2,22.39,30600.0,21.7675,21.9438,21.7382,21.9242,30600.0
2012-07-23 11:00:00,22.4,22.52,22.39,22.5,23400.0,21.934,22.0515,21.9242,22.0319,23400.0
2012-07-23 11:30:00,22.5,22.52,22.4,22.5,42300.0,22.0319,22.0515,21.934,22.0319,42300.0
2012-07-23 12:00:00,22.46,22.46,22.34,22.43,18300.0,21.9927,21.9927,21.8752,21.9634,18300.0
2012-07-23 12:30:00,22.41,22.54,22.37,22.42,108600.0,21.9438,22.0711,21.9046,21.9536,108600.0
2012-07-23 13:00:00,22.41,22.42,22.34,22.41,46200.0,21.9438,21.9536,21.8752,21.9438,46200.0
2012-07-23 13:30:00,22.42,22.5,22.39,22.5,58300.0,21.9536,22.0319,21.9242,22.0319,58300.0
2012-07-23 14:00:00,22.49,22.53,22.48,22.53,44400.0,22.0221,22.0613,22.0123,22.0613,44400.0
2012-07-23 14:30:00,22.54,22.55,22.5,22.53,31400.0,22.0711,22.0809,22.0319,22.0613,31400.0
2012-07-23 15:00:00,22.54,22.58,22.48,22.57,51300.0,22.0711,22.1103,22.0123,22.1005,51300.0
2012-07-23 15:30:00,22.58,22.62,22.47,22.55,160100.0,22.1103,22.1494,22.0025,22.0809,160100.0
2012-07-24 09:30:00,22.62,22.62,22.13,22.19,55300.0,22.1494,22.1494,21.6696,21.7284,55300.0
2012-07-24 10:00:00,22.19,22.25,22.09,22.1,23500.0,21.7284,21.7871,21.6304,21.6402,23500.0
2012-07-24 10:30:00,22.09,22.14,22.04,22.08,30500.0,21.6304,21.6794,21.5815,21.6207,30500.0
2012-07-24 11:00:00,22.08,22.15,22.03,22.04,55100.0,21.6207,21.6892,21.5717,21.5815,55100.0
2012-07-24 11:30:00,22.04,22.08,21.92,21.95,35200.0,21.5815,21.6207,21.464,21.4934,35200.0
2012-07-24 12:00:00,21.96,21.96,21.84,21.9,30700.0,21.5031,21.5031,21.3856,21.4444,30700.0
2012-07-24 12:30:00,21.89,21.99,21.87,21.98,21700.0,21.4346,21.5325,21.415,21.5227,21700.0
2012-07-24 13:00:00,21.98,22.08,21.93,22.08,34600.0,21.5227,21.6207,21.4738,21.6207,34600.0
2012-07-24 13:30:00,22.06,22.14,22.04,22.1,40100.0,21.6011,21.6794,21.5815,21.6402,40100.0
2012-07-24 14:00:00,22.1,22.15,22.04,22.08,86000.0,21.6402,21.6892,21.5815,21.6207,86000.0
2012-07-24 14:30:00,22.06,22.12,21.99,22.02,42600.0,21.6011,21.6598,21.5325,21.5619,42600.0
2012-07-24 15:00:00,22.02,22.05,21.9,22.05,53400.0,21.5619,21.5913,21.4444,21.5913,53400.0
2012-07-24 15:30:00,22.05,22.13,21.98,22.12,123200.0,21.5913,21.6696,21.5227,21.6598,123200.0
2012-07-25 09:30:00,22.31,22.43,22.24,22.39,156800.0,21.8459,21.9634,21.7773,21.9242,156800.0
2012-07-25 10:00:00,22.38,22.46,22.3,22.38,76800.0,21.9144,21.9927,21.8361,21.9144,76800.0
2012-07-25 10:30:00,22.37,22.42,22.3,22.4,33900.0,21.9046,21.9536,21.8361,21.934,33900.0
2012-07-25 11:00:00,22.4,22.42,22.35,22.41,58000.0,21.934,21.9536,21.885,21.9438,58000.0
2012-07-25 11:30:00,22.41,22.47,22.4,22.43,20600.0,21.9438,22.0025,21.934,21.9634,20600.0
2012-07-25 12:00:00,22.42,22.51,22.4,22.48,32600.0,21.9536,22.0417,21.934,22.0123,32600.0
2012-07-25 12:30:00,22.47,22.48,22.43,22.44,56900.0,22.0025,22.0123,21.9634,21.9732,56900.0
2012-07-25 13:00:00,22.45,22.63,22.45,22.63,48600.0,21.983,22.1592,21.983,22.1592,48600.0
2012-07-25 13:30:00,22.65,22.72,22.57,22.63,121100.0,22.1788,22.2473,22.1005,22.1592,121100.0
2012-07-25 14:00:00,22.62,22.66,22.56,22.58,83300.0,22.1494,22.1886,22.0907,22.1103,83300.0
2012-07-25 14:30:00,22.58,22.58,22.41,22.41,88700.0,22.1103,22.1103,21.9438,21.9438,88700.0
2012-07-25 15:00:00,22.42,22.44,22.37,22.4,113400.0,21.9536,21.9732,21.9046,21.934,113400.0
2012-07-25 15:30:00,22.4,22.45,22.39,22.42,117100.0,21.934,21.983,21.9242,21.9536,117100.0
2012-07-26 09:30:00,22.88,23.13,22.75,22.75,33800.0,22.404,22.6488,22.2767,22.2767,33800.0
2012-07-26 10:00:00,22.75,22.92,22.73,22.78,41400.0,22.2767,22.4432,22.2571,22.3061,41400.0
2012-07-26 10:30:00,22.78,22.78,22.64,22.7,194800.0,22.3061,22.3061,22.169,22.2278,194800.0
2012-07-26 11:00:00,22.7,22.87,22.68,22.87,45300.0,22.2278,22.3942,22.2082,22.3942,45300.0
2012-07-26 11:30:00,22.87,22.88,22.74,22.8,27900.0,22.3942,22.404,22.2669,22.3257,27900.0
2012-07-26 12:00:00,22.8,22.86,22.77,22.82,33500.0,22.3257,22.3844,22.2963,22.3453,33500.0
2012-07-26 12:30:00,22.81,22.82,22.78,22.81,35900.0,22.3355,22.3453,22.3061,22.3355,35900.0
2012-07-26 13:00:00,22.8,22.82,22.72,22.75,26000.0,22.3257,22.3453,22.2473,22.2767,26000.0
2012-07-26 13:30:00,22.75,22.76,22.62,22.63,22800.0,22.2767,22.2865,22.1494,22.1592,22800.0
2012-07-26 14:00:00,22.61,22.67,22.55,22.67,38800.0,22.1396,22.1984,22.0809,22.1984,38800.0
2012-07-26 14:30:00,22.67,22.75,22.66,22.71,41700.0,22.1984,22.2767,22.1886,22.2375,41700.0
2012-07-26 15:00:00,22.71,22.76,22.7,22.75,52400.0,22.2375,22.2865,22.2278,22.2767,52400.0
2012-07-26 15:30:00,22.75,22.9,22.71,22.83,151900.0,22.2767,22.4236,22.2375,22.355,151900.0
2012-07-27 09:30:00,23.03,23.19,22.96,23.18,51000.0,22.5509,22.7076,22.4823,22.6978,51000.0
2012-07-27 10:00:00,23.19,23.31,23.18,23.23,50600.0,22.7076,22.8251,22.6978,22.7467,50600.0
2012-07-27 10:30:00,23.24,23.45,23.22,23.4,40700.0,22.7565,22.9622,22.7369,22.9132,40700.0
2012-07-27 11:00:00,23.41,23.46,23.36,23.4,40500.0,22.923,22.9719,22.874,22.9132,40500.0
2012-07-27 11:30:00,23.4,23.41,23.25,23.25,19300.0,22.9132,22.923,22.7663,22.7663,19300.0
2012-07-27 12:00:00,23.25,23.27,23.2,23.21,11800.0,22.7663,22.7859,22.7174,22.7271,11800.0
2012-07-27 12:30:00,23.23,23.26,23.11,23.11,18400.0,22.7467,22.7761,22.6292,22.6292,18400.0
2012-07-27 13:00:00,23.11,23.31,23.11,23.26,51200.0,22.6292,22.8251,22.6292,22.7761,51200.0
2012-07-27 13:30:00,23.29,23.42,23.28,23.35,22000.0,22.8055,22.9328,22.7957,22.8642,22000.0
2012-07-27 14:00:00,23.36,23.43,23.28,23.3,36400.0,22.874,22.9426,22.7957,22.8153,36400.0
2012-07-27 14:30:00,23.3,23.35,23.3,23.33,28100.0,22.8153,22.8642,22.8153,22.8446,28100.0
2012-07-27 15:00:00,23.31,23.37,23.3,23.36,35700.0,22.8251,22.8838,22.8153,22.874,35700.0
2012-07-27 15:30:00,23.37,23.43,23.32,23.35,87700.0,22.8838,22.9426,22.8349,22.8642,87700.0
2012-07-30 09:30:00,23.27,23.43,23.24,23.43,34600.0,22.7859,22.9426,22.7565,22.9426,34600.0
2012-07-30 10:00:00,23.44,23.46,23.27,23.34,54500.0,22.9524,22.9719,22.7859,22.8544,54500.0
2012-07-30 10:30:00,23.34,23.34,23.18,23.18,29200.0,22.8544,22.8544,22.6978,22.6978,29200.0
2012-07-30 11:00:00,23.17,23.3,23.17,23.27,46300.0,22.688,22.8153,22.688,22.7859,46300.0
2012-07-30 11:30:00,23.27,23.32,23.25,23.31,31600.0,22.7859,22.8349,22.7663,22.8251,31600.0
2012-07-30 12:00:00,23.31,23.32,23.15,23.18,20800.0,22.8251,22.8349,22.6684,22.6978,20800.0
2012-07-30 12:30:00,23.17,23.26,23.14,23.18,28100.0,22.688,22.7761,22.6586,22.6978,28100.0
2012-07-30 13:00:00,23.18,23.29,23.17,23.26,15600.0,22.6978,22.8055,22.688,22.7761,15600.0
2012-07-30 13:30:00,23.25,23.29,23.14,23.14,21400.0,22.7663,22.8055,22.6586,22.6586,21400.0
2012-07-30 14:00:00,23.13,23.26,23.07,23.22,33900.0,22.6488,22.7761,22.5901,22.7369,33900.0
2012-07-30 14:30:00,23.23,23.29,23.22,23.28,18400.0,22.7467,22.8055,22.7369,22.7957,18400.0
2012-07-30 15:00:00,23.27,23.32,23.2,23.25,44300.0,22.7859,22.8349,22.7174,22.7663,44300.0
2012-07-30 15:30:00,23.27,23.34,23.19,23.32,93100.0,22.7859,22.8544,22.7076,22.8349,93100.0
2012-07-31 09:30:00,23.24,23.48,23.24,23.38,10700.0,22.7565,22.9915,22.7565,22.8936,10700.0
2012-07-31 10:00:00,23.4,23.41,23.27,23.32,34300.0,22.9132,22.923,22.7859,22.8349,34300.0
2012-07-31 10:30:00,23.33,23.45,23.3,23.42,35400.0,22.8446,22.9622,22.8153,22.9328,35400.0
2012-07-31 11:00:00,23.42,23.56,23.35,23.53,81600.0,22.9328,23.0699,22.8642,23.0405,81600.0
2012-07-31 11:30:00,23.53,23.56,23.48,23.55,19000.0,23.0405,23.0699,22.9915,23.0601,19000.0
2012-07-31 12:00:00,23.54,23.55,23.38,23.45,35200.0,23.0503,23.0601,22.8936,22.9622,35200.0
2012-07-31 12:30:00,23.45,23.46,23.37,23.38,36900.0,22.9622,22.9719,22.8838,22.8936,36900.0
2012-07-31 13:00:00,23.37,23.38,23.27,23.29,45300.0,22.8838,22.8936,22.7859,22.8055,45300.0
2012-07-31 13:30:00,23.28,23.35,23.28,23.32,33700.0,22.7957,22.8642,22.7957,22.8349,33700.0
2012-07-31 14:00:00,23.32,23.52,23.31,23.49,81800.0,22.8349,23.0307,22.8251,23.0013,81800.0
2012-07-31 14:30:00,23.48,23.65,23.48,23.62,87400.0,22.9915,23.158,22.9915,23.1286,87400.0
2012-07-31 15:00:00,23.63,23.63,23.56,23.58,72000.0,23.1384,23.1384,23.0699,23.0894,72000.0
2012-07-31 15:30:00,23.58,23.59,23.49,23.52,142300.0,23.0894,23.0992,23.0013,23.0307,142300.0
2012-08-01 09:30:00,23.63,23.69,23.16,23.17,45200.0,23.1384,23.1972,22.6782,22.688,45200.0
2012-08-01 10:00:00,23.15,23.23,23.05,23.12,67600.0,22.6684,22.7467,22.5705,22.639,67600.0
2012-08-01 10:30:00,23.1,23.26,23.01,23.14,85600.0,22.6194,22.7761,22.5313,22.6586,85600.0
2012-08-01 11:00:00,23.14,23.25,23.13,23.19,44600.0,22.6586,22.7663,22.6488,22.7076,44600.0
2012-08-01 11:30:00,23.21,23.27,23.05,23.25,38800.0,22.7271,22.7859,22.5705,22.7663,38800.0
2012-08-01 12:00:00,23.25,23.25,23.17,23.23,54600.0,22.7663,22.7663,22.688,22.7467,54600.0
2012-08-01 12:30:00,23.23,23.26,23.19,23.22,43700.0,22.7467,22.7761,22.7076,22.7369,43700.0
2012-08-01 13:00:00,23.23,23.31,23.22,23.27,55200.0,22.7467,22.8251,22.7369,22.7859,55200.0
2012-08-01 13:30:00,23.27,23.33,23.2,23.2,55800.0,22.7859,22.8446,22.7174,22.7174,55800.0
2012-08-01 14:00:00,23.19,23.19,22.97,23.08,77000.0,22.7076,22.7076,22.4921,22.5998,77000.0
2012-08-01 14:30:00,23.09,23.09,22.98,23.0,49900.0,22.6096,22.6096,22.5019,22.5215,49900.0
2012-08-01 15:00:00,23.01,23.11,22.98,23.1,68000.0,22.5313,22.6292,22.5019,22.6194,68000.0
2012-08-01 15:30:00,23.1,23.15,22.99,23.0,124600.0,22.6194,22.6684,22.5117,22.5215,124600.0
2012-08-02 09:30:00,22.19,23.79,21.96,23.57,204400.0,21.7284,23.2951,21.5031,23.0797,204400.0
2012-08-02 10:00:00,23.55,23.57,23.17,23.3,130600.0,23.0601,23.0797,22.688,22.8153,130600.0
2012-08-02 10:30:00,23.3,23.32,22.9,22.9,95100.0,22.8153,22.8349,22.4236,22.4236,95100.0
2012-08-02 11:00:00,22.9,23.93,22.85,23.89,166600.0,22.4236,23.4322,22.3746,23.393,166600.0
2012-08-02 11:30:00,23.88,24.1,23.2,23.24,230900.0,23.3832,23.5986,22.7174,22.7565,230900.0
2012-08-02 12:00:00,23.25,23.38,23.06,23.07,80200.0,22.7663,22.8936,22.5803,22.5901,80200.0
2012-08-02 12:30:00,23.07,23.08,22.86,22.97,115400.0,22.5901,22.5998,22.3844,22.4921,115400.0
2012-08-02 13:00:00,22.97,23.01,22.9,23.0,118800.0,22.4921,22.5313,22.4236,22.5215,118800.0
2012-08-02 13:30:00,23.0,23.03,22.91,22.99,98800.0,22.5215,22.5509,22.4334,22.5117,98800.0
2012-08-02 14:00:00,22.99,23.03,22.91,22.95,51400.0,22.5117,22.5509,22.4334,22.4726,51400.0
2012-08-02 14:30:00,22.97,23.02,22.85,22.94,64800.0,22.4921,22.5411,22.3746,22.4628,64800.0
2012-08-02 15:00:00,22.94,23.17,22.93,23.03,154800.0,22.4628,22.688,22.453,22.5509,154800.0
2012-08-02 15:30:00,23.02,23.14,23.02,23.11,140900.0,22.5411,22.6586,22.5411,22.6292,140900.0
2012-08-03 09:30:00,23.04,24.1,23.04,24.05,140100.0,22.5607,23.5986,22.5607,23.5497,140100.0
2012-08-03 10:00:00,24.05,24.08,23.85,23.97,73200.0,23.5497,23.579,23.3538,23.4713,73200.0
2012-08-03 10:30:00,23.98,23.98,23.66,23.78,43500.0,23.4811,23.4811,23.1678,23.2853,43500.0
2012-08-03 11:00:00,23.76,23.93,23.72,23.91,46000.0,23.2657,23.4322,23.2265,23.4126,46000.0
2012-08-03 11:30:00,23.91,24.0,23.87,23.9,45400.0,23.4126,23.5007,23.3734,23.4028,45400.0
2012-08-03 12:00:00,23.94,24.01,23.74,23.81,45500.0,23.442,23.5105,23.2461,23.3147,45500.0
2012-08-03 12:30:00,23.81,23.92,23.79,23.9,38200.0,23.3147,23.4224,23.2951,23.4028,38200.0
2012-08-03 13:00:00,23.89,24.08,23.87,24.07,261200.0,23.393,23.579,23.3734,23.5693,261200.0
2012-08-03 13:30:00,24.08,24.12,24.01,24.12,47000.0,23.579,23.6182,23.5105,23.6182,47000.0
2012-08-03 14:00:00,24.11,24.3,24.03,24.28,76800.0,23.6084,23.7945,23.5301,23.7749,76800.0
2012-08-03 14:30:00,24.27,24.48,24.2,24.45,104500.0,23.7651,23.9707,23.6965,23.9413,104500.0
2012-08-03 15:00:00,24.45,24.5,24.39,24.45,91400.0,23.9413,23.9903,23.8826,23.9413,91400.0
2012-08-03 15:30:00,24.45,24.45,24.18,24.23,237400.0,23.9413,23.9413,23.677,23.7259,237400.0
2012-08-06 09:30:00,24.23,24.34,24.03,24.23,41000.0,23.7259,23.8336,23.5301,23.7259,41000.0
2012-08-06 10:00:00,24.23,24.42,24.1,24.12,76400.0,23.7259,23.912,23.5986,23.6182,76400.0
2012-08-06 10:30:00,24.13,24.19,23.99,24.07,60100.0,23.628,23.6868,23.4909,23.5693,60100.0
2012-08-06 11:00:00,24.06,24.22,23.98,24.0,33300.0,23.5595,23.7161,23.4811,23.5007,33300.0
2012-08-06 11:30:00,24.0,24.05,23.98,24.05,28300.0,23.5007,23.5497,23.4811,23.5497,28300.0
2012-08-06 12:00:00,24.05,24.07,24.0,24.07,29100.0,23.5497,23.5693,23.5007,23.5693,29100.0
2012-08-06 12:30:00,24.06,24.26,24.06,24.23,41500.0,23.5595,23.7553,23.5595,23.7259,41500.0
2012-08-06 13:00:00,24.22,24.29,24.18,24.23,42100.0,23.7161,23.7847,23.677,23.7259,42100.0
2012-08-06 13:30:00,24.23,24.31,24.22,24.3,42800.0,23.7259,23.8043,23.7161,23.7945,42800.0
2012-08-06 14:00:00,24.3,24.38,24.28,24.36,65600.0,23.7945,23.8728,23.7749,23.8532,65600.0
2012-08-06 14:30:00,24.35,24.38,24.29,24.36,59600.0,23.8434,23.8728,23.7847,23.8532,59600.0
2012-08-06 15:00:00,24.36,24.44,24.36,24.4,105100.0,23.8532,23.9316,23.8532,23.8924,105100.0
2012-08-06 15:30:00,24.4,24.45,24.29,24.29,195200.0,23.8924,23.9413,23.7847,23.7847,195200.0
2012-08-07 09:30:00,24.42,24.78,24.37,24.68,62100.0,23.912,24.2645,23.863,24.1666,62100.0
2012-08-07 10:00:00,24.69,24.92,24.66,24.87,49500.0,24.1764,24.4016,24.147,24.3526,49500.0
2012-08-07 10:30:00,24.85,24.99,24.75,24.9,60000.0,24.333,24.4701,24.2351,24.382,60000.0
2012-08-07 11:00:00,24.9,24.94,24.84,24.9,57000.0,24.382,24.4212,24.3232,24.382,57000.0
2012-08-07 11:30:00,24.9,25.2,24.9,25.17,96900.0,24.382,24.6757,24.382,24.6464,96900.0
2012-08-07 12:00:00,25.16,25.16,24.82,24.91,107300.0,24.6366,24.6366,24.3036,24.3918,107300.0
2012-08-07 12:30:00,24.91,25.02,24.91,24.98,54500.0,24.3918,24.4995,24.3918,24.4603,54500.0
2012-08-07 13:00:00,24.98,25.09,24.98,25.09,128000.0,24.4603,24.568,24.4603,24.568,128000.0
2012-08-07 13:30:00,25.08,25.37,25.08,25.34,148200.0,24.5582,24.8422,24.5582,24.8128,148200.0
2012-08-07 14:00:00,25.33,25.39,25.26,25.31,129100.0,24.803,24.8618,24.7345,24.7835,129100.0
2012-08-07 14:30:00,25.3,25.41,25.26,25.28,122300.0,24.7737,24.8814,24.7345,24.7541,122300.0
2012-08-07 15:00:00,25.27,25.35,25.24,25.35,138900.0,24.7443,24.8226,24.7149,24.8226,138900.0
2012-08-07 15:30:00,25.35,25.38,25.15,25.31,275600.0,24.8226,24.852,24.6268,24.7835,275600.0
2012-08-08 09:30:00,25.15,25.46,25.0,25.44,72100.0,24.6268,24.9303,24.4799,24.9108,72100.0
2012-08-08 10:00:00,25.45,25.49,25.34,25.47,101000.0,24.9205,24.9597,24.8128,24.9401,101000.0
2012-08-08 10:30:00,25.46,25.47,25.25,25.35,145900.0,24.9303,24.9401,24.7247,24.8226,145900.0
2012-08-08 11:00:00,25.35,25.58,25.33,25.57,202900.0,24.8226,25.0478,24.803,25.038,202900.0
2012-08-08 11:30:00,25.55,25.62,25.54,25.62,43300.0,25.0185,25.087,25.0087,25.087,43300.0
2012-08-08 12:00:00,25.61,25.63,25.55,25.59,63900.0,25.0772,25.0968,25.0185,25.0576,63900.0
2012-08-08 12:30:00,25.6,25.6,25.49,25.5,34600.0,25.0674,25.0674,24.9597,24.9695,34600.0
2012-08-08 13:00:00,25.51,25.66,25.5,25.66,64500.0,24.9793,25.1262,24.9695,25.1262,64500.0
2012-08-08 13:30:00,25.63,25.65,25.51,25.61,30300.0,25.0968,25.1164,24.9793,25.0772,30300.0
2012-08-08 14:00:00,25.61,25.62,25.51,25.58,25900.0,25.0772,25.087,24.9793,25.0478,25900.0
2012-08-08 14:30:00,25.57,25.65,25.55,25.58,39500.0,25.038,25.1164,25.0185,25.0478,39500.0
2012-08-08 15:00:00,25.57,25.75,25.57,25.75,122600.0,25.038,25.2143,25.038,25.2143,122600.0
2012-08-08 15:30:00,25.75,25.87,25.64,25.86,466400.0,25.2143,25.3318,25.1066,25.322,466400.0
2012-08-09 09:30:00,25.7,25.7,25.45,25.55,56600.0,25.1653,25.1653,24.9205,25.0185,56600.0
2012-08-09 10:00:00,25.56,25.63,25.52,25.59,55800.0,25.0283,25.0968,24.9891,25.0576,55800.0
2012-08-09 10:30:00,25.6,25.72,25.58,25.69,32500.0,25.0674,25.1849,25.0478,25.1556,32500.0
2012-08-09 11:00:00,25.69,25.72,25.6,25.61,40300.0,25.1556,25.1849,25.0674,25.0772,40300.0
2012-08-09 11:30:00,25.6,25.67,25.43,25.45,27000.0,25.0674,25.136,24.901,24.9205,27000.0
2012-08-09 12:00:00,25.45,25.48,25.42,25.42,35700.0,24.9205,24.9499,24.8912,24.8912,35700.0
2012-08-09 12:30:00,25.41,25.54,25.38,25.5,45100.0,24.8814,25.0087,24.852,24.9695,45100.0
2012-08-09 13:00:00,25.51,25.54,25.46,25.49,30000.0,24.9793,25.0087,24.9303,24.9597,30000.0
2012-08-09 13:30:00,25.49,25.53,25.47,25.49,32700.0,24.9597,24.9989,24.9401,24.9597,32700.0
2012-08-09 14:00:00,25.48,25.52,25.39,25.5,57400.0,24.9499,24.9891,24.8618,24.9695,57400.0
2012-08-09 14:30:00,25.49,25.61,25.49,25.56,46200.0,24.9597,25.0772,24.9597,25.0283,46200.0
2012-08-09 15:00:00,25.55,25.61,25.54,25.54,75100.0,25.0185,25.0772,25.0087,25.0087,75100.0
2012-08-09 15:30:00,25.54,25.55,25.43,25.51,140900.0,25.0087,25.0185,24.901,24.9793,140900.0
2012-08-10 09:30:00,25.39,25.39,25.2,25.35,54600.0,24.8618,24.8618,24.6757,24.8226,54600.0
2012-08-10 10:00:00,25.36,25.42,25.23,25.24,51600.0,24.8324,24.8912,24.7051,24.7149,51600.0
2012-08-10 10:30:00,25.25,25.29,25.08,25.09,143800.0,24.7247,24.7639,24.5582,24.568,143800.0
2012-08-10 11:00:00,25.1,25.11,24.95,25.05,95700.0,24.5778,24.5876,24.4309,24.5289,95700.0
2012-08-10 11:30:00,25.05,25.09,25.01,25.05,40100.0,24.5289,24.568,24.4897,24.5289,40100.0
2012-08-10 12:00:00,25.05,25.08,24.97,25.08,41200.0,24.5289,24.5582,24.4505,24.5582,41200.0
2012-08-10 12:30:00,25.07,25.11,24.96,25.0,44000.0,24.5484,24.5876,24.4407,24.4799,44000.0
2012-08-10 13:00:00,25.0,25.04,24.93,25.03,60100.0,24.4799,24.5191,24.4114,24.5093,60100.0
2012-08-10 13:30:00,25.04,25.16,25.04,25.11,83500.0,24.5191,24.6366,24.5191,24.5876,83500.0
2012-08-10 14:00:00,25.12,25.14,25.04,25.08,45000.0,24.5974,24.617,24.5191,24.5582,45000.0
2012-08-10 14:30:00,25.08,25.1,25.03,25.04,49300.0,24.5582,24.5778,24.5093,24.5191,49300.0
2012-08-10 15:00:00,25.05,25.08,25.04,25.07,78900.0,24.5289,24.5582,24.5191,24.5484,78900.0
2012-08-10 15:30:00,25.06,25.15,25.0,25.07,246700.0,24.5387,24.6268,24.4799,24.5484,246700.0
2012-08-13 09:30:00,25.11,25.13,24.92,25.12,130400.0,24.5876,24.6072,24.4016,24.5974,130400.0
2012-08-13 10:00:00,25.13,25.21,25.04,25.15,34100.0,24.6072,24.6855,24.5191,24.6268,34100.0
2012-08-13 10:30:00,25.12,25.22,25.09,25.15,52600.0,24.5974,24.6953,24.568,24.6268,52600.0
2012-08-13 11:00:00,25.15,25.21,25.06,25.2,22600.0,24.6268,24.6855,24.5387,24.6757,22600.0
2012-08-13 11:30:00,25.19,25.22,25.16,25.18,24500.0,24.666,24.6953,24.6366,24.6562,24500.0
2012-08-13 12:00:00,25.18,25.19,25.04,25.1,33900.0,24.6562,24.666,24.5191,24.5778,33900.0
2012-08-13 12:30:00,25.09,25.11,25.02,25.09,28200.0,24.568,24.5876,24.4995,24.568,28200.0
2012-08-13 13:00:00,25.08,25.12,25.05,25.1,24500.0,24.5582,24.5974,24.5289,24.5778,24500.0
2012-08-13 13:30:00,25.09,25.12,25.05,25.05,36600.0,24.568,24.5974,24.5289,24.5289,36600.0
2012-08-13 14:00:00,25.06,25.16,25.06,25.11,28700.0,24.5387,24.6366,24.5387,24.5876,28700.0
2012-08-13 14:30:00,25.12,25.18,25.07,25.13,36200.0,24.5974,24.6562,24.5484,24.6072,36200.0
2012-08-13 15:00:00,25.15,25.17,25.1,25.1,36000.0,24.6268,24.6464,24.5778,24.5778,36000.0
2012-08-13 15:30:00,25.09,25.12,25.06,25.1,93200.0,24.568,24.5974,24.5387,24.5778,93200.0
2012-08-14 09:30:00,25.24,25.3,25.11,25.27,41700.0,24.7149,24.7737,24.5876,24.7443,41700.0
2012-08-14 10:00:00,25.26,25.36,25.23,25.34,19000.0,24.7345,24.8324,24.7051,24.8128,19000.0
2012-08-14 10:30:00,25.35,25.41,25.22,25.34,101800.0,24.8226,24.8814,24.6953,24.8128,101800.0
2012-08-14 11:00:00,25.34,25.36,25.26,25.27,22600.0,24.8128,24.8324,24.7345,24.7443,22600.0
2012-08-14 11:30:00,25.27,25.36,25.27,25.31,107700.0,24.7443,24.8324,24.7443,24.7835,107700.0
2012-08-14 12:00:00,25.32,25.34,25.25,25.26,21100.0,24.7932,24.8128,24.7247,24.7345,21100.0
2012-08-14 12:30:00,25.27,25.29,25.14,25.16,34200.0,24.7443,24.7639,24.617,24.6366,34200.0
2012-08-14 13:00:00,25.17,25.19,25.01,25.02,41800.0,24.6464,24.666,24.4897,24.4995,41800.0
2012-08-14 13:30:00,25.03,25.1,25.0,25.02,50400.0,24.5093,24.5778,24.4799,24.4995,50400.0
2012-08-14 14:00:00,25.04,25.16,25.03,25.16,26700.0,24.5191,24.6366,24.5093,24.6366,26700.0
2012-08-14 14:30:00,25.16,25.18,25.1,25.18,29300.0,24.6366,24.6562,24.5778,24.6562,29300.0
2012-08-14 15:00:00,25.18,25.18,25.04,25.12,54600.0,24.6562,24.6562,24.5191,24.5974,54600.0
2012-08-14 15:30:00,25.12,25.13,24.87,24.94,154900.0,24.5974,24.6072,24.3526,24.4212,154900.0
2012-08-15 09:30:00,24.94,25.24,24.9,25.14,25500.0,24.4212,24.7149,24.382,24.617,25500.0
2012-08-15 10:00:00,25.14,25.23,25.06,25.09,83000.0,24.617,24.7051,24.5387,24.568,83000.0
2012-08-15 10:30:00,25.1,25.1,24.96,25.04,32900.0,24.5778,24.5778,24.4407,24.5191,32900.0
2012-08-15 11:00:00,25.03,25.05,24.89,25.01,88300.0,24.5093,24.5289,24.3722,24.4897,88300.0
2012-08-15 11:30:00,25.01,25.1,24.99,25.1,74600.0,24.4897,24.5778,24.4701,24.5778,74600.0
2012-08-15 12:00:00,25.1,25.15,25.05,25.1,40900.0,24.5778,24.6268,24.5289,24.5778,40900.0
2012-08-15 12:30:00,25.1,25.11,25.06,25.1,19700.0,24.5778,24.5876,24.5387,24.5778,19700.0
2012-08-15 13:00:00,25.1,25.1,25.06,25.09,10400.0,24.5778,24.5778,24.5387,24.568,10400.0
2012-08-15 13:30:00,25.08,25.08,25.02,25.06,16600.0,24.5582,24.5582,24.4995,24.5387,16600.0
2012-08-15 14:00:00,25.05,25.09,25.03,25.09,25300.0,24.5289,24.568,24.5093,24.568,25300.0
2012-08-15 14:30:00,25.08,25.12,25.05,25.09,43500.0,24.5582,24.5974,24.5289,24.568,43500.0
2012-08-15 15:00:00,25.1,25.16,25.08,25.16,69000.0,24.5778,24.6366,24.5582,24.6366,69000.0
2012-08-15 15:30:00,25.16,25.18,25.12,25.15,73500.0,24.6366,24.6562,24.5974,24.6268,73500.0
2012-08-16 09:30:00,25.19,25.27,25.15,25.23,12600.0,24.666,24.7443,24.6268,24.7051,12600.0
2012-08-16 10:00:00,25.21,25.36,25.18,25.35,13400.0,24.6855,24.8324,24.6562,24.8226,13400.0
2012-08-16 10:30:00,25.36,25.49,25.35,25.39,81300.0,24.8324,24.9597,24.8226,24.8618,81300.0
2012-08-16 11:00:00,25.4,25.48,25.39,25.47,26400.0,24.8716,24.9499,24.8618,24.9401,26400.0
2012-08-16 11:30:00,25.47,25.47,25.37,25.38,34500.0,24.9401,24.9401,24.8422,24.852,34500.0
2012-08-16 12:00:00,25.39,25.49,25.39,25.43,42400.0,24.8618,24.9597,24.8618,24.901,42400.0
2012-08-16 12:30:00,25.43,25.48,25.41,25.48,19400.0,24.901,24.9499,24.8814,24.9499,19400.0
2012-08-16 13:00:00,25.46,25.51,25.46,25.5,16400.0,24.9303,24.9793,24.9303,24.9695,16400.0
2012-08-16 13:30:00,25.51,25.56,25.48,25.55,56200.0,24.9793,25.0283,24.9499,25.0185,56200.0
2012-08-16 14:00:00,25.53,25.63,25.53,25.62,44900.0,24.9989,25.0968,24.9989,25.087,44900.0
2012-08-16 14:30:00,25.62,25.67,25.62,25.64,54900.0,25.087,25.136,25.087,25.1066,54900.0
2012-08-16 15:00:00,25.64,25.64,25.5,25.5,126600.0,25.1066,25.1066,24.9695,24.9695,126600.0
2012-08-16 15:30:00,25.51,25.51,25.43,25.46,139100.0,24.9793,24.9793,24.901,24.9303,139100.0
2012-08-17 09:30:00,25.46,25.66,25.44,25.58,43900.0,24.9303,25.1262,24.9108,25.0478,43900.0
2012-08-17 10:00:00,25.57,25.61,25.43,25.59,44900.0,25.038,25.0772,24.901,25.0576,44900.0
2012-08-17 10:30:00,25.59,25.6,25.47,25.53,59200.0,25.0576,25.0674,24.9401,24.9989,59200.0
2012-08-17 11:00:00,25.54,25.54,25.48,25.52,44900.0,25.0087,25.0087,24.9499,24.9891,44900.0
2012-08-17 11:30:00,25.51,25.52,25.45,25.51,50600.0,24.9793,24.9891,24.9205,24.9793,50600.0
2012-08-17 12:00:00,25.51,25.51,25.43,25.5,36900.0,24.9793,24.9793,24.901,24.9695,36900.0
2012-08-17 12:30:00,25.5,25.56,25.48,25.5,15000.0,24.9695,25.0283,24.9499,24.9695,15000.0
2012-08-17 13:00:00,25.5,25.52,25.49,25.51,14900.0,24.9695,24.9891,24.9597,24.9793,14900.0
2012-08-17 13:30:00,25.5,25.52,25.46,25.48,16200.0,24.9695,24.9891,24.9303,24.9499,16200.0
2012-08-17 14:00:00,25.48,25.5,25.46,25.5,24300.0,24.9499,24.9695,24.9303,24.9695,24300.0
2012-08-17 14:30:00,25.5,25.51,25.48,25.48,22100.0,24.9695,24.9793,24.9499,24.9499,22100.0
2012-08-17 15:00:00,25.49,25.52,25.47,25.52,60200.0,24.9597,24.9891,24.9401,24.9891,60200.0
2012-08-17 15:30:00,25.51,25.58,25.49,25.58,173000.0,24.9793,25.0478,24.9597,25.0478,173000.0
2012-08-20 09:30:00,25.58,25.77,25.53,25.73,29700.0,25.0478,25.2339,24.9989,25.1947,29700.0
2012-08-20 10:00:00,25.73,25.76,25.69,25.7,72700.0,25.1947,25.2241,25.1556,25.1653,72700.0
2012-08-20 10:30:00,25.69,25.8,25.69,25.75,96500.0,25.1556,25.2633,25.1556,25.2143,96500.0
2012-08-20 11:00:00,25.75,25.75,25.6,25.61,61800.0,25.2143,25.2143,25.0674,25.0772,61800.0
2012-08-20 11:30:00,25.61,25.65,25.58,25.61,60300.0,25.0772,25.1164,25.0478,25.0772,60300.0
2012-08-20 12:00:00,25.62,25.64,25.57,25.58,81400.0,25.087,25.1066,25.038,25.0478,81400.0
2012-08-20 12:30:00,25.59,25.66,25.58,25.65,53900.0,25.0576,25.1262,25.0478,25.1164,53900.0
2012-08-20 13:00:00,25.64,25.71,25.63,25.71,31200.0,25.1066,25.1751,25.0968,25.1751,31200.0
2012-08-20 13:30:00,25.71,25.75,25.68,25.69,40800.0,25.1751,25.2143,25.1458,25.1556,40800.0
2012-08-20 14:00:00,25.68,25.7,25.64,25.66,60200.0,25.1458,25.1653,25.1066,25.1262,60200.0
2012-08-20 14:30:00,25.66,25.74,25.64,25.64,58700.0,25.1262,25.2045,25.1066,25.1066,58700.0
2012-08-20 15:00:00,25.64,25.68,25.57,25.63,50500.0,25.1066,25.1458,25.038,25.0968,50500.0
2012-08-20 15:30:00,25.63,25.68,25.61,25.64,82800.0,25.0968,25.1458,25.0772,25.1066,82800.0
2012-08-21 09:30:00,25.74,25.76,25.64,25.7,22000.0,25.2045,25.2241,25.1066,25.1653,22000.0
2012-08-21 10:00:00,25.73,25.8,25.65,25.75,24800.0,25.1947,25.2633,25.1164,25.2143,24800.0
2012-08-21 10:30:00,25.75,25.77,25.59,25.59,49600.0,25.2143,25.2339,25.0576,25.0576,49600.0
2012-08-21 11:00:00,25.6,25.7,25.59,25.61,20000.0,25.0674,25.1653,25.0576,25.0772,20000.0
2012-08-21 11:30:00,25.6,25.61,25.49,25.5,21900.0,25.0674,25.0772,24.9597,24.9695,21900.0
2012-08-21 12:00:00,25.49,25.5,25.41,25.47,67800.0,24.9597,24.9695,24.8814,24.9401,67800.0
2012-08-21 12:30:00,25.45,25.53,25.45,25.52,33400.0,24.9205,24.9989,24.9205,24.9891,33400.0
2012-08-21 13:00:00,25.52,25.52,25.44,25.51,24600.0,24.9891,24.9891,24.9108,24.9793,24600.0
2012-08-21 13:30:00,25.51,25.53,25.42,25.52,39300.0,24.9793,24.9989,24.8912,24.9891,39300.0
2012-08-21 14:00:00,25.52,25.6,25.51,25.52,60400.0,24.9891,25.0674,24.9793,24.9891,60400.0
2012-08-21 14:30:00,25.51,25.54,25.46,25.5,37000.0,24.9793,25.0087,24.9303,24.9695,37000.0
2012-08-21 15:00:00,25.51,25.51,25.42,25.47,41500.0,24.9793,24.9793,24.8912,24.9401,41500.0
2012-08-21 15:30:00,25.47,25.6,25.46,25.59,119800.0,24.9401,25.0674,24.9303,25.0576,119800.0
2012-08-22 09:30:00,25.46,25.64,25.41,25.61,25400.0,24.9303,25.1066,24.8814,25.0772,25400.0
2012-08-22 10:00:00,25.6,25.64,25.46,25.49,70200.0,25.0674,25.1066,24.9303,24.9597,70200.0
2012-08-22 10:30:00,25.49,25.53,25.37,25.39,39100.0,24.9597,24.9989,24.8422,24.8618,39100.0
2012-08-22 11:00:00,25.39,25.45,25.36,25.43,36300.0,24.8618,24.9205,24.8324,24.901,36300.0
2012-08-22 11:30:00,25.42,25.48,25.36,25.4,18000.0,24.8912,24.9499,24.8324,24.8716,18000.0
2012-08-22 12:00:00,25.41,25.41,25.21,25.23,32000.0,24.8814,24.8814,24.6855,24.7051,32000.0
2012-08-22 12:30:00,25.23,25.23,25.09,25.1,35000.0,24.7051,24.7051,24.568,24.5778,35000.0
2012-08-22 13:00:00,25.09,25.11,25.0,25.1,41500.0,24.568,24.5876,24.4799,24.5778,41500.0
2012-08-22 13:30:00,25.09,25.11,25.03,25.09,48700.0,24.568,24.5876,24.5093,24.568,48700.0
2012-08-22 14:00:00,25.09,25.19,25.04,25.13,68000.0,24.568,24.666,24.5191,24.6072,68000.0
2012-08-22 14:30:00,25.14,25.3,25.13,25.29,39300.0,24.617,24.7737,24.6072,24.7639,39300.0
2012-08-22 15:00:00,25.3,25.35,25.17,25.29,81800.0,24.7737,24.8226,24.6464,24.7639,81800.0
2012-08-22 15:30:00,25.29,25.32,25.25,25.25,75700.0,24.7639,24.7932,24.7247,24.7247,75700.0
2012-08-23 09:30:00,24.99,25.17,24.8,24.85,191400.0,24.4701,24.6464,24.2841,24.333,191400.0
2012-08-23 10:00:00,24.86,24.86,24.58,24.67,125500.0,24.3428,24.3428,24.0686,24.1568,125500.0
2012-08-23 10:30:00,24.67,24.95,24.62,24.93,59600.0,24.1568,24.4309,24.1078,24.4114,59600.0
2012-08-23 11:00:00,24.92,24.95,24.8,24.89,38800.0,24.4016,24.4309,24.2841,24.3722,38800.0
2012-08-23 11:30:00,24.89,24.89,24.73,24.77,40100.0,24.3722,24.3722,24.2155,24.2547,40100.0
2012-08-23 12:00:00,24.77,24.79,24.6,24.63,32200.0,24.2547,24.2743,24.0882,24.1176,32200.0
2012-08-23 12:30:00,24.63,24.8,24.57,24.8,70800.0,24.1176,24.2841,24.0589,24.2841,70800.0
2012-08-23 13:00:00,24.79,24.79,24.65,24.67,40600.0,24.2743,24.2743,24.1372,24.1568,40600.0
2012-08-23 13:30:00,24.66,24.77,24.62,24.77,67900.0,24.147,24.2547,24.1078,24.2547,67900.0
2012-08-23 14:00:00,24.77,25.01,24.76,24.98,210100.0,24.2547,24.4897,24.2449,24.4603,210100.0
2012-08-23 14:30:00,24.98,25.0,24.89,24.98,105900.0,24.4603,24.4799,24.3722,24.4603,105900.0
2012-08-23 15:00:00,24.98,25.06,24.93,24.96,141400.0,24.4603,24.5387,24.4114,24.4407,141400.0
2012-08-23 15:30:00,24.96,25.01,24.88,24.91,177000.0,24.4407,24.4897,24.3624,24.3918,177000.0
2012-08-24 09:30:00,24.88,25.12,24.87,24.98,38400.0,24.3624,24.5974,24.3526,24.4603,38400.0
2012-08-24 10:00:00,24.99,25.12,24.99,25.06,38800.0,24.4701,24.5974,24.4701,24.5387,38800.0
2012-08-24 10:30:00,25.06,25.23,25.06,25.1,72100.0,24.5387,24.7051,24.5387,24.5778,72100.0
2012-08-24 11:00:00,25.08,25.25,25.08,25.17,145400.0,24.5582,24.7247,24.5582,24.6464,145400.0
2012-08-24 11:30:00,25.18,25.2,25.09,25.11,49300.0,24.6562,24.6757,24.568,24.5876,49300.0
2012-08-24 12:00:00,25.1,25.12,25.01,25.05,124000.0,24.5778,24.5974,24.4897,24.5289,124000.0
2012-08-24 12:30:00,25.05,25.15,25.0,25.15,78600.0,24.5289,24.6268,24.4799,24.6268,78600.0
2012-08-24 13:00:00,25.15,25.15,25.09,25.11,28800.0,24.6268,24.6268,24.568,24.5876,28800.0
2012-08-24 13:30:00,25.13,25.14,25.09,25.1,33800.0,24.6072,24.617,24.568,24.5778,33800.0
2012-08-24 14:00:00,25.09,25.27,25.08,25.27,101900.0,24.568,24.7443,24.5582,24.7443,101900.0
2012-08-24 14:30:00,25.26,25.39,25.25,25.38,70500.0,24.7345,24.8618,24.7247,24.852,70500.0
2012-08-24 15:00:00,25.38,25.39,25.26,25.27,118200.0,24.852,24.8618,24.7345,24.7443,118200.0
2012-08-24 15:30:00,25.27,25.41,25.27,25.34,93000.0,24.7443,24.8814,24.7443,24.8128,93000.0
2012-08-27 09:30:00,25.39,25.48,25.25,25.29,20500.0,24.8618,24.9499,24.7247,24.7639,20500.0
2012-08-27 10:00:00,25.26,25.35,25.24,25.27,15200.0,24.7345,24.8226,24.7149,24.7443,15200.0
2012-08-27 10:30:00,25.28,25.32,24.98,25.09,68000.0,24.7541,24.7932,24.4603,24.568,68000.0
2012-08-27 11:00:00,25.09,25.13,25.07,25.11,58300.0,24.568,24.6072,24.5484,24.5876,58300.0
2012-08-27 11:30:00,25.1,25.13,24.98,24.98,71600.0,24.5778,24.6072,24.4603,24.4603,71600.0
2012-08-27 12:00:00,24.98,25.0,24.85,24.92,82900.0,24.4603,24.4799,24.333,24.4016,82900.0
2012-08-27 12:30:00,24.93,25.11,24.93,25.08,68800.0,24.4114,24.5876,24.4114,24.5582,68800.0
2012-08-27 13:00:00,25.09,25.1,25.03,25.07,29000.0,24.568,24.5778,24.5093,24.5484,29000.0
2012-08-27 13:30:00,25.08,25.09,24.99,25.0,39000.0,24.5582,24.568,24.4701,24.4799,39000.0
2012-08-27 14:00:00,25.0,25.11,24.96,25.1,38800.0,24.4799,24.5876,24.4407,24.5778,38800.0
2012-08-27 14:30:00,25.1,25.11,25.02,25.03,59300.0,24.5778,24.5876,24.4995,24.5093,59300.0
2012-08-27 15:00:00,25.03,25.09,25.0,25.05,57700.0,24.5093,24.568,24.4799,24.5289,57700.0
2012-08-27 15:30:00,25.05,25.1,24.94,24.99,144300.0,24.5289,24.5778,24.4212,24.4701,144300.0
2012-08-28 09:30:00,25.04,25.2,24.94,25.05,136900.0,24.5191,24.6757,24.4212,24.5289,136900.0
2012-08-28 10:00:00,25.07,25.2,25.03,25.19,51700.0,24.5484,24.6757,24.5093,24.666,51700.0
2012-08-28 10:30:00,25.18,25.2,25.05,25.05,25900.0,24.6562,24.6757,24.5289,24.5289,25900.0
2012-08-28 11:00:00,25.06,25.15,25.06,25.13,28600.0,24.5387,24.6268,24.5387,24.6072,28600.0
2012-08-28 11:30:00,25.13,25.16,25.11,25.15,37500.0,24.6072,24.6366,24.5876,24.6268,37500.0
2012-08-28 12:00:00,25.15,25.16,25.1,25.15,18500.0,24.6268,24.6366,24.5778,24.6268,18500.0
2012-08-28 12:30:00,25.13,25.15,25.11,25.14,21600.0,24.6072,24.6268,24.5876,24.617,21600.0
2012-08-28 13:00:00,25.14,25.2,25.1,25.18,26000.0,24.617,24.6757,24.5778,24.6562,26000.0
2012-08-28 13:30:00,25.19,25.2,25.16,25.2,23700.0,24.666,24.6757,24.6366,24.6757,23700.0
2012-08-28 14:00:00,25.2,25.25,25.18,25.25,39200.0,24.6757,24.7247,24.6562,24.7247,39200.0
2012-08-28 14:30:00,25.25,25.27,25.19,25.25,42300.0,24.7247,24.7443,24.666,24.7247,42300.0
2012-08-28 15:00:00,25.24,25.33,25.24,25.31,35500.0,24.7149,24.803,24.7149,24.7835,35500.0
2012-08-28 15:30:00,25.31,25.32,25.26,25.28,87900.0,24.7835,24.7932,24.7345,24.7541,87900.0
2012-08-29 09:30:00,25.3,25.36,25.16,25.16,50600.0,24.7737,24.8324,24.6366,24.6366,50600.0
2012-08-29 10:00:00,25.14,25.26,25.13,25.24,38300.0,24.617,24.7345,24.6072,24.7149,38300.0
2012-08-29 10:30:00,25.24,25.3,25.16,25.18,49200.0,24.7149,24.7737,24.6366,24.6562,49200.0
2012-08-29 11:00:00,25.2,25.28,25.17,25.28,41800.0,24.6757,24.7541,24.6464,24.7541,41800.0
2012-08-29 11:30:00,25.28,25.33,25.21,25.3,40600.0,24.7541,24.803,24.6855,24.7737,40600.0
2012-08-29 12:00:00,25.3,25.36,25.3,25.34,14000.0,24.7737,24.8324,24.7737,24.8128,14000.0
2012-08-29 12:30:00,25.35,25.36,25.33,25.35,17200.0,24.8226,24.8324,24.803,24.8226,17200.0
2012-08-29 13:00:00,25.35,25.41,25.34,25.4,32200.0,24.8226,24.8814,24.8128,24.8716,32200.0
2012-08-29 13:30:00,25.4,25.47,25.34,25.36,39700.0,24.8716,24.9401,24.8128,24.8324,39700.0
2012-08-29 14:00:00,25.38,25.41,25.38,25.41,30600.0,24.852,24.8814,24.852,24.8814,30600.0
2012-08-29 14:30:00,25.41,25.42,25.38,25.4,44900.0,24.8814,24.8912,24.852,24.8716,44900.0
2012-08-29 15:00:00,25.4,25.46,25.38,25.45,73400.0,24.8716,24.9303,24.852,24.9205,73400.0
2012-08-29 15:30:00,25.45,25.48,25.42,25.42,116300.0,24.9205,24.9499,24.8912,24.8912,116300.0
2012-08-30 09:30:00,25.37,25.37,25.12,25.17,14100.0,24.8422,24.8422,24.5974,24.6464,14100.0
2012-08-30 10:00:00,25.15,25.16,24.93,24.93,24200.0,24.6268,24.6366,24.4114,24.4114,24200.0
2012-08-30 10:30:00,24.93,25.01,24.85,24.94,45100.0,24.4114,24.4897,24.333,24.4212,45100.0
2012-08-30 11:00:00,24.93,25.05,24.91,25.05,12400.0,24.4114,24.5289,24.3918,24.5289,12400.0
2012-08-30 11:30:00,25.06,25.06,24.97,24.97,17500.0,24.5387,24.5387,24.4505,24.4505,17500.0
2012-08-30 12:00:00,24.97,24.97,24.94,24.94,10100.0,24.4505,24.4505,24.4212,24.4212,10100.0
2012-08-30 12:30:00,24.95,25.0,24.95,24.98,11500.0,24.4309,24.4799,24.4309,24.4603,11500.0
2012-08-30 13:00:00,24.99,25.0,24.97,24.98,7600.0,24.4701,24.4799,24.4505,24.4603,7600.0
2012-08-30 13:30:00,24.98,25.0,24.98,25.0,12700.0,24.4603,24.4799,24.4603,24.4799,12700.0
2012-08-30 14:00:00,25.0,25.0,24.98,24.98,19400.0,24.4799,24.4799,24.4603,24.4603,19400.0
2012-08-30 14:30:00,24.99,25.06,24.98,25.06,21200.0,24.4701,24.5387,24.4603,24.5387,21200.0
2012-08-30 15:00:00,25.06,25.07,25.03,25.05,25100.0,24.5387,24.5484,24.5093,24.5289,25100.0
2012-08-30 15:30:00,25.05,25.11,25.05,25.06,61200.0,24.5289,24.5876,24.5289,24.5387,61200.0
2012-08-31 09:30:00,25.24,25.38,25.09,25.09,50900.0,24.7149,24.852,24.568,24.568,50900.0
2012-08-31 10:00:00,25.08,25.11,24.83,24.91,92900.0,24.5582,24.5876,24.3134,24.3918,92900.0
2012-08-31 10:30:00,24.89,24.99,24.88,24.97,70100.0,24.3722,24.4701,24.3624,24.4505,70100.0
2012-08-31 11:00:00,24.97,25.14,24.97,25.1,38100.0,24.4505,24.617,24.4505,24.5778,38100.0
2012-08-31 11:30:00,25.1,25.1,24.99,25.02,62800.0,24.5778,24.5778,24.4701,24.4995,62800.0
2012-08-31 12:00:00,25.02,25.03,24.86,24.9,30700.0,24.4995,24.5093,24.3428,24.382,30700.0
2012-08-31 12:30:00,24.89,24.95,24.85,24.85,19400.0,24.3722,24.4309,24.333,24.333,19400.0
2012-08-31 13:00:00,24.85,24.88,24.78,24.8,18300.0,24.333,24.3624,24.2645,24.2841,18300.0
2012-08-31 13:30:00,24.8,24.95,24.8,24.92,23000.0,24.2841,24.4309,24.2841,24.4016,23000.0
2012-08-31 14:00:00,24.92,25.01,24.91,24.94,41800.0,24.4016,24.4897,24.3918,24.4212,41800.0
2012-08-31 14:30:00,24.95,24.95,24.86,24.87,60400.0,24.4309,24.4309,24.3428,24.3526,60400.0
2012-08-31 15:00:00,24.88,24.92,24.86,24.89,46000.0,24.3624,24.4016,24.3428,24.3722,46000.0
2012-08-31 15:30:00,24.9,24.94,24.86,24.87,214500.0,24.382,24.4212,24.3428,24.3526,214500.0
2012-09-04 09:30:00,24.93,25.11,24.69,24.7,72200.0,24.4114,24.5876,24.1764,24.1861,72200.0
2012-09-04 10:00:00,24.69,24.71,24.57,24.57,82400.0,24.1764,24.1959,24.0589,24.0589,82400.0
2012-09-04 10:30:00,24.57,24.57,24.44,24.47,52400.0,24.0589,24.0589,23.9316,23.9609,52400.0
2012-09-04 11:00:00,24.46,24.61,24.46,24.61,40000.0,23.9511,24.098,23.9511,24.098,40000.0
2012-09-04 11:30:00,24.62,24.65,24.59,24.59,35200.0,24.1078,24.1372,24.0784,24.0784,35200.0
2012-09-04 12:00:00,24.59,24.61,24.59,24.61,17600.0,24.0784,24.098,24.0784,24.098,17600.0
2012-09-04 12:30:00,24.6,24.67,24.6,24.65,46500.0,24.0882,24.1568,24.0882,24.1372,46500.0
2012-09-04 13:00:00,24.66,24.66,24.59,24.65,37200.0,24.147,24.147,24.0784,24.1372,37200.0
2012-09-04 13:30:00,24.65,24.65,24.62,24.65,24300.0,24.1372,24.1372,24.1078,24.1372,24300.0
2012-09-04 14:00:00,24.65,24.75,24.64,24.75,93100.0,24.1372,24.2351,24.1274,24.2351,93100.0
2012-09-04 14:30:00,24.75,24.78,24.74,24.76,110500.0,24.2351,24.2645,24.2253,24.2449,110500.0
2012-09-04 15:00:00,24.75,24.86,24.75,24.86,88200.0,24.2351,24.3428,24.2351,24.3428,88200.0
2012-09-04 15:30:00,24.85,24.86,24.65,24.75,199800.0,24.333,24.3428,24.1372,24.2351,199800.0
2012-09-05 09:30:00,24.79,24.79,24.49,24.6,67800.0,24.2743,24.2743,23.9805,24.0882,67800.0
2012-09-05 10:00:00,24.61,24.66,24.53,24.6,93500.0,24.098,24.147,24.0197,24.0882,93500.0
2012-09-05 10:30:00,24.6,24.69,24.55,24.58,67200.0,24.0882,24.1764,24.0393,24.0686,67200.0
2012-09-05 11:00:00,24.58,24.61,24.55,24.61,46200.0,24.0686,24.098,24.0393,24.098,46200.0
2012-09-05 11:30:00,24.61,24.82,24.6,24.71,46100.0,24.098,24.3036,24.0882,24.1959,46100.0
2012-09-05 12:00:00,24.7,24.71,24.69,24.7,26100.0,24.1861,24.1959,24.1764,24.1861,26100.0
2012-09-05 12:30:00,24.71,24.77,24.7,24.75,43800.0,24.1959,24.2547,24.1861,24.2351,43800.0
2012-09-05 13:00:00,24.75,24.76,24.68,24.68,38400.0,24.2351,24.2449,24.1666,24.1666,38400.0
2012-09-05 13:30:00,24.68,24.69,24.52,24.62,37200.0,24.1666,24.1764,24.0099,24.1078,37200.0
2012-09-05 14:00:00,24.63,24.7,24.63,24.65,44200.0,24.1176,24.1861,24.1176,24.1372,44200.0
2012-09-05 14:30:00,24.65,24.66,24.6,24.6,77400.0,24.1372,24.147,24.0882,24.0882,77400.0
2012-09-05 15:00:00,24.6,24.64,24.57,24.59,93000.0,24.0882,24.1274,24.0589,24.0784,93000.0
2012-09-05 15:30:00,24.59,24.63,24.58,24.6,252400.0,24.0784,24.1176,24.0686,24.0882,252400.0
2012-09-06 09:30:00,24.9,25.34,24.88,25.13,49000.0,24.382,24.8128,24.3624,24.6072,49000.0
2012-09-06 10:00:00,25.14,25.21,25.0,25.18,103900.0,24.617,24.6855,24.4799,24.6562,103900.0
2012-09-06 10:30:00,25.19,25.33,25.11,25.33,50300.0,24.666,24.803,24.5876,24.803,50300.0
2012-09-06 11:00:00,25.33,25.44,25.31,25.34,72400.0,24.803,24.9108,24.7835,24.8128,72400.0
2012-09-06 11:30:00,25.34,25.41,25.29,25.3,60000.0,24.8128,24.8814,24.7639,24.7737,60000.0
2012-09-06 12:00:00,25.3,25.43,25.3,25.36,20300.0,24.7737,24.901,24.7737,24.8324,20300.0
2012-09-06 12:30:00,25.37,25.4,25.34,25.37,22900.0,24.8422,24.8716,24.8128,24.8422,22900.0
2012-09-06 13:00:00,25.37,25.37,25.25,25.29,20700.0,24.8422,24.8422,24.7247,24.7639,20700.0
2012-09-06 13:30:00,25.29,25.34,25.27,25.33,125800.0,24.7639,24.8128,24.7443,24.803,125800.0
2012-09-06 14:00:00,25.32,25.33,25.22,25.29,47300.0,24.7932,24.803,24.6953,24.7639,47300.0
2012-09-06 14:30:00,25.29,25.33,25.27,25.27,26100.0,24.7639,24.803,24.7443,24.7443,26100.0
2012-09-06 15:00:00,25.27,25.3,25.2,25.3,63800.0,24.7443,24.7737,24.6757,24.7737,63800.0
2012-09-06 15:30:00,25.29,25.39,25.29,25.39,119900.0,24.7639,24.8618,24.7639,24.8618,119900.0
2012-09-07 09:30:00,25.45,25.62,25.44,25.61,23700.0,24.9205,25.087,24.9108,25.0772,23700.0
2012-09-07 10:00:00,25.62,25.63,25.47,25.5,45000.0,25.087,25.0968,24.9401,24.9695,45000.0
2012-09-07 10:30:00,25.5,25.6,25.46,25.57,16900.0,24.9695,25.0674,24.9303,25.038,16900.0
2012-09-07 11:00:00,25.58,25.59,25.44,25.5,31800.0,25.0478,25.0576,24.9108,24.9695,31800.0
2012-09-07 11:30:00,25.5,25.51,25.44,25.44,11400.0,24.9695,24.9793,24.9108,24.9108,11400.0
2012-09-07 12:00:00,25.45,25.47,25.39,25.4,21300.0,24.9205,24.9401,24.8618,24.8716,21300.0
2012-09-07 12:30:00,25.4,25.42,25.37,25.37,14100.0,24.8716,24.8912,24.8422,24.8422,14100.0
2012-09-07 13:00:00,25.38,25.38,25.32,25.32,21100.0,24.852,24.852,24.7932,24.7932,21100.0
2012-09-07 13:30:00,25.32,25.33,25.28,25.3,18700.0,24.7932,24.803,24.7541,24.7737,18700.0
2012-09-07 14:00:00,25.29,25.31,25.27,25.29,53400.0,24.7639,24.7835,24.7443,24.7639,53400.0
2012-09-07 14:30:00,25.29,25.3,25.26,25.28,46200.0,24.7639,24.7737,24.7345,24.7541,46200.0
2012-09-07 15:00:00,25.28,25.3,25.25,25.3,43800.0,24.7541,24.7737,24.7247,24.7737,43800.0
2012-09-07 15:30:00,25.3,25.41,25.27,25.41,412600.0,24.7737,24.8814,24.7443,24.8814,412600.0
2012-09-10 09:30:00,25.37,25.39,25.04,25.11,104600.0,24.8422,24.8618,24.5191,24.5876,104600.0
2012-09-10 10:00:00,25.1,25.13,25.03,25.08,70500.0,24.5778,24.6072,24.5093,24.5582,70500.0
2012-09-10 10:30:00,25.08,25.09,24.99,24.99,58500.0,24.5582,24.568,24.4701,24.4701,58500.0
2012-09-10 11:00:00,24.99,25.03,24.97,24.99,82100.0,24.4701,24.5093,24.4505,24.4701,82100.0
2012-09-10 11:30:00,24.99,25.1,24.96,24.96,133100.0,24.4701,24.5778,24.4407,24.4407,133100.0
2012-09-10 12:00:00,24.96,25.0,24.96,24.99,20600.0,24.4407,24.4799,24.4407,24.4701,20600.0
2012-09-10 12:30:00,25.0,25.01,24.94,25.01,33100.0,24.4799,24.4897,24.4212,24.4897,33100.0
2012-09-10 13:00:00,25.01,25.01,24.97,24.98,22900.0,24.4897,24.4897,24.4505,24.4603,22900.0
2012-09-10 13:30:00,24.99,25.0,24.91,24.95,29700.0,24.4701,24.4799,24.3918,24.4309,29700.0
2012-09-10 14:00:00,24.95,25.03,24.95,25.01,39500.0,24.4309,24.5093,24.4309,24.4897,39500.0
2012-09-10 14:30:00,25.01,25.07,24.99,25.0,56000.0,24.4897,24.5484,24.4701,24.4799,56000.0
2012-09-10 15:00:00,25.0,25.05,24.98,25.05,53100.0,24.4799,24.5289,24.4603,24.5289,53100.0
2012-09-10 15:30:00,25.05,25.07,24.99,24.99,176400.0,24.5289,24.5484,24.4701,24.4701,176400.0
2012-09-11 09:30:00,25.04,25.13,24.95,25.05,70000.0,24.5191,24.6072,24.4309,24.5289,70000.0
2012-09-11 10:00:00,25.05,25.11,25.0,25.01,38500.0,24.5289,24.5876,24.4799,24.4897,38500.0
2012-09-11 10:30:00,25.01,25.02,24.95,24.97,22500.0,24.4897,24.4995,24.4309,24.4505,22500.0
2012-09-11 11:00:00,24.98,25.01,24.95,25.0,16900.0,24.4603,24.4897,24.4309,24.4799,16900.0
2012-09-11 11:30:00,25.0,25.01,24.95,24.97,18700.0,24.4799,24.4897,24.4309,24.4505,18700.0
2012-09-11 12:00:00,24.97,24.98,24.9,24.95,15500.0,24.4505,24.4603,24.382,24.4309,15500.0
2012-09-11 12:30:00,24.95,24.99,24.94,24.98,16600.0,24.4309,24.4701,24.4212,24.4603,16600.0
2012-09-11 13:00:00,24.98,25.01,24.96,24.98,18900.0,24.4603,24.4897,24.4407,24.4603,18900.0
2012-09-11 13:30:00,24.98,25.01,24.97,24.97,20500.0,24.4603,24.4897,24.4505,24.4505,20500.0
2012-09-11 14:00:00,24.97,25.01,24.96,24.99,23200.0,24.4505,24.4897,24.4407,24.4701,23200.0
2012-09-11 14:30:00,24.99,25.0,24.92,24.99,30200.0,24.4701,24.4799,24.4016,24.4701,30200.0
2012-09-11 15:00:00,24.99,25.0,24.95,24.98,33000.0,24.4701,24.4799,24.4309,24.4603,33000.0
2012-09-11 15:30:00,24.99,25.01,24.97,24.99,149700.0,24.4701,24.4897,24.4505,24.4701,149700.0
2012-09-12 09:30:00,25.09,25.23,25.05,25.05,26500.0,24.568,24.7051,24.5289,24.5289,26500.0
2012-09-12 10:00:00,25.05,25.12,24.97,24.99,40800.0,24.5289,24.5974,24.4505,24.4701,40800.0
2012-09-12 10:30:00,24.98,25.13,24.98,25.11,79100.0,24.4603,24.6072,24.4603,24.5876,79100.0
2012-09-12 11:00:00,25.11,25.26,25.11,25.26,118500.0,24.5876,24.7345,24.5876,24.7345,118500.0
2012-09-12 11:30:00,25.29,25.4,25.21,25.21,51500.0,24.7639,24.8716,24.6855,24.6855,51500.0
2012-09-12 12:00:00,25.21,25.22,25.14,25.18,35300.0,24.6855,24.6953,24.617,24.6562,35300.0
2012-09-12 12:30:00,25.18,25.23,25.17,25.22,19700.0,24.6562,24.7051,24.6464,24.6953,19700.0
2012-09-12 13:00:00,25.23,25.29,25.13,25.17,41100.0,24.7051,24.7639,24.6072,24.6464,41100.0
2012-09-12 13:30:00,25.2,25.22,24.9,25.07,146700.0,24.6757,24.6953,24.382,24.5484,146700.0
2012-09-12 14:00:00,25.07,25.08,24.99,25.02,45700.0,24.5484,24.5582,24.4701,24.4995,45700.0
2012-09-12 14:30:00,25.02,25.04,24.9,24.94,37700.0,24.4995,24.5191,24.382,24.4212,37700.0
2012-09-12 15:00:00,24.95,24.98,24.88,24.98,49500.0,24.4309,24.4603,24.3624,24.4603,49500.0
2012-09-12 15:30:00,24.98,25.0,24.93,24.99,161200.0,24.4603,24.4799,24.4114,24.4701,161200.0
2012-09-13 09:30:00,24.85,24.85,24.25,24.33,169200.0,24.333,24.333,23.7455,23.8238,169200.0
2012-09-13 10:00:00,24.33,24.44,24.19,24.21,129100.0,23.8238,23.9316,23.6868,23.7063,129100.0
2012-09-13 10:30:00,24.21,24.25,24.05,24.12,266600.0,23.7063,23.7455,23.5497,23.6182,266600.0
2012-09-13 11:00:00,24.13,24.16,23.86,23.98,156200.0,23.628,23.6574,23.3636,23.4811,156200.0
2012-09-13 11:30:00,23.98,24.03,23.86,23.94,50800.0,23.4811,23.5301,23.3636,23.442,50800.0
2012-09-13 12:00:00,23.94,23.94,23.77,23.81,110200.0,23.442,23.442,23.2755,23.3147,110200.0
2012-09-13 12:30:00,23.81,24.0,23.65,23.93,163500.0,23.3147,23.5007,23.158,23.4322,163500.0
2012-09-13 13:00:00,23.94,24.01,23.89,23.99,130500.0,23.442,23.5105,23.393,23.4909,130500.0
2012-09-13 13:30:00,23.99,24.09,23.92,24.03,163200.0,23.4909,23.5888,23.4224,23.5301,163200.0
2012-09-13 14:00:00,24.04,24.04,23.88,24.04,173300.0,23.5399,23.5399,23.3832,23.5399,173300.0
2012-09-13 14:30:00,24.04,24.04,23.9,24.0,121100.0,23.5399,23.5399,23.4028,23.5007,121100.0
2012-09-13 15:00:00,24.0,24.01,23.91,23.95,232100.0,23.5007,23.5105,23.4126,23.4517,232100.0
2012-09-13 15:30:00,23.95,24.0,23.85,23.92,325300.0,23.4517,23.5007,23.3538,23.4224,325300.0
2012-09-14 09:30:00,23.94,24.01,23.66,23.67,186300.0,23.442,23.5105,23.1678,23.1776,186300.0
2012-09-14 10:00:00,23.69,23.81,23.49,23.56,208700.0,23.1972,23.3147,23.0013,23.0699,208700.0
2012-09-14 10:30:00,23.55,23.56,23.16,23.18,368200.0,23.0601,23.0699,22.6782,22.6978,368200.0
2012-09-14 11:00:00,23.19,23.51,23.19,23.51,192900.0,22.7076,23.0209,22.7076,23.0209,192900.0
2012-09-14 11:30:00,23.52,23.6,23.39,23.43,150000.0,23.0307,23.109,22.9034,22.9426,150000.0
2012-09-14 12:00:00,23.43,23.66,23.42,23.61,109400.0,22.9426,23.1678,22.9328,23.1188,109400.0
2012-09-14 12:30:00,23.62,23.75,23.52,23.67,69400.0,23.1286,23.2559,23.0307,23.1776,69400.0
2012-09-14 13:00:00,23.66,23.73,23.56,23.56,67800.0,23.1678,23.2363,23.0699,23.0699,67800.0
2012-09-14 13:30:00,23.58,23.69,23.54,23.56,66100.0,23.0894,23.1972,23.0503,23.0699,66100.0
2012-09-14 14:00:00,23.56,23.7,23.54,23.68,84300.0,23.0699,23.2069,23.0503,23.1874,84300.0
2012-09-14 14:30:00,23.67,23.8,23.65,23.77,93000.0,23.1776,23.3049,23.158,23.2755,93000.0
2012-09-14 15:00:00,23.77,23.78,23.65,23.7,399700.0,23.2755,23.2853,23.158,23.2069,399700.0
2012-09-14 15:30:00,23.7,23.77,23.63,23.77,409000.0,23.2069,23.2755,23.1384,23.2755,409000.0
2012-09-17 09:30:00,23.71,23.93,23.62,23.8,69900.0,23.2167,23.4322,23.1286,23.3049,69900.0
2012-09-17 10:00:00,23.8,23.95,23.75,23.9,102200.0,23.3049,23.4517,23.2559,23.4028,102200.0
2012-09-17 10:30:00,23.9,23.94,23.78,23.88,34100.0,23.4028,23.442,23.2853,23.3832,34100.0
2012-09-17 11:00:00,23.88,23.91,23.77,23.77,32400.0,23.3832,23.4126,23.2755,23.2755,32400.0
2012-09-17 11:30:00,23.77,23.77,23.72,23.74,27600.0,23.2755,23.2755,23.2265,23.2461,27600.0
2012-09-17 12:00:00,23.75,23.82,23.72,23.8,31500.0,23.2559,23.3245,23.2265,23.3049,31500.0
2012-09-17 12:30:00,23.81,23.84,23.75,23.77,44600.0,23.3147,23.344,23.2559,23.2755,44600.0
2012-09-17 13:00:00,23.77,23.83,23.74,23.76,36300.0,23.2755,23.3342,23.2461,23.2657,36300.0
2012-09-17 13:30:00,23.76,23.78,23.72,23.74,31900.0,23.2657,23.2853,23.2265,23.2461,31900.0
2012-09-17 14:00:00,23.74,23.81,23.7,23.76,91800.0,23.2461,23.3147,23.2069,23.2657,91800.0
2012-09-17 14:30:00,23.77,23.78,23.66,23.67,55100.0,23.2755,23.2853,23.1678,23.1776,55100.0
2012-09-17 15:00:00,23.68,23.69,23.52,23.57,115300.0,23.1874,23.1972,23.0307,23.0797,115300.0
2012-09-17 15:30:00,23.57,23.58,23.47,23.54,300000.0,23.0797,23.0894,22.9817,23.0503,300000.0
2012-09-18 09:30:00,23.54,23.54,23.05,23.08,240700.0,23.0503,23.0503,22.5705,22.5998,240700.0
2012-09-18 10:00:00,23.08,23.24,22.91,23.0,385500.0,22.5998,22.7565,22.4334,22.5215,385500.0
2012-09-18 10:30:00,23.0,23.09,22.94,23.09,276400.0,22.5215,22.6096,22.4628,22.6096,276400.0
2012-09-18 11:00:00,23.09,23.26,23.05,23.22,176100.0,22.6096,22.7761,22.5705,22.7369,176100.0
2012-09-18 11:30:00,23.21,23.23,23.1,23.15,101800.0,22.7271,22.7467,22.6194,22.6684,101800.0
2012-09-18 12:00:00,23.14,23.16,23.06,23.14,79500.0,22.6586,22.6782,22.5803,22.6586,79500.0
2012-09-18 12:30:00,23.14,23.22,23.12,23.18,52600.0,22.6586,22.7369,22.639,22.6978,52600.0
2012-09-18 13:00:00,23.18,23.25,23.15,23.16,76200.0,22.6978,22.7663,22.6684,22.6782,76200.0
2012-09-18 13:30:00,23.18,23.22,23.1,23.19,123300.0,22.6978,22.7369,22.6194,22.7076,123300.0
2012-09-18 14:00:00,23.19,23.2,23.13,23.15,140400.0,22.7076,22.7174,22.6488,22.6684,140400.0
2012-09-18 14:30:00,23.16,23.19,23.14,23.15,142500.0,22.6782,22.7076,22.6586,22.6684,142500.0
2012-09-18 15:00:00,23.16,23.19,23.09,23.19,197300.0,22.6782,22.7076,22.6096,22.7076,197300.0
2012-09-18 15:30:00,23.19,23.27,23.14,23.17,416900.0,22.7076,22.7859,22.6586,22.688,416900.0
2012-09-19 09:30:00,23.34,23.37,23.0,23.15,330200.0,22.8544,22.8838,22.5215,22.6684,330200.0
2012-09-19 10:00:00,23.15,23.38,23.15,23.23,194100.0,22.6684,22.8936,22.6684,22.7467,194100.0
2012-09-19 10:30:00,23.22,23.25,23.1,23.12,192300.0,22.7369,22.7663,22.6194,22.639,192300.0
2012-09-19 11:00:00,23.12,23.18,23.04,23.14,181000.0,22.639,22.6978,22.5607,22.6586,181000.0
2012-09-19 11:30:00,23.14,23.27,23.1,23.19,211200.0,22.6586,22.7859,22.6194,22.7076,211200.0
2012-09-19 12:00:00,23.19,23.21,23.1,23.19,265100.0,22.7076,22.7271,22.6194,22.7076,265100.0
2012-09-19 12:30:00,23.19,23.25,23.15,23.2,169200.0,22.7076,22.7663,22.6684,22.7174,169200.0
2012-09-19 13:00:00,23.23,23.25,23.15,23.15,127800.0,22.7467,22.7663,22.6684,22.6684,127800.0
2012-09-19 13:30:00,23.16,23.17,22.95,23.01,141900.0,22.6782,22.688,22.4726,22.5313,141900.0
2012-09-19 14:00:00,23.03,23.13,22.87,23.12,125400.0,22.5509,22.6488,22.3942,22.639,125400.0
2012-09-19 14:30:00,23.12,23.13,23.04,23.06,74600.0,22.639,22.6488,22.5607,22.5803,74600.0
2012-09-19 15:00:00,23.06,23.07,23.0,23.04,190700.0,22.5803,22.5901,22.5215,22.5607,190700.0
2012-09-19 15:30:00,23.03,23.18,23.01,23.07,365900.0,22.5509,22.6978,22.5313,22.5901,365900.0
2012-09-20 09:30:00,22.97,23.04,22.69,22.71,140000.0,22.4921,22.5607,22.218,22.2375,140000.0
2012-09-20 10:00:00,22.72,22.77,22.66,22.7,171000.0,22.2473,22.2963,22.1886,22.2278,171000.0
2012-09-20 10:30:00,22.7,22.72,22.64,22.66,125100.0,22.2278,22.2473,22.169,22.1886,125100.0
2012-09-20 11:00:00,22.66,22.68,22.57,22.58,161900.0,22.1886,22.2082,22.1005,22.1103,161900.0
2012-09-20 11:30:00,22.58,22.69,22.54,22.67,91000.0,22.1103,22.218,22.0711,22.1984,91000.0
2012-09-20 12:00:00,22.67,22.79,22.64,22.65,80100.0,22.1984,22.3159,22.169,22.1788,80100.0
2012-09-20 12:30:00,22.66,22.67,22.56,22.66,53400.0,22.1886,22.1984,22.0907,22.1886,53400.0
2012-09-20 13:00:00,22.66,22.68,22.49,22.5,130100.0,22.1886,22.2082,22.0221,22.0319,130100.0
2012-09-20 13:30:00,22.5,22.58,22.49,22.54,96700.0,22.0319,22.1103,22.0221,22.0711,96700.0
2012-09-20 14:00:00,22.54,22.66,22.5,22.65,98400.0,22.0711,22.1886,22.0319,22.1788,98400.0
2012-09-20 14:30:00,22.64,22.68,22.5,22.55,129400.0,22.169,22.2082,22.0319,22.0809,129400.0
2012-09-20 15:00:00,22.55,22.6,22.5,22.55,151300.0,22.0809,22.1298,22.0319,22.0809,151300.0
2012-09-20 15:30:00,22.54,22.56,22.46,22.48,329500.0,22.0711,22.0907,21.9927,22.0123,329500.0
2012-09-21 09:30:00,22.59,22.75,22.43,22.71,136600.0,22.12,22.2767,21.9634,22.2375,136600.0
2012-09-21 10:00:00,22.72,22.96,22.71,22.95,121100.0,22.2473,22.4823,22.2375,22.4726,121100.0
2012-09-21 10:30:00,22.95,23.02,22.94,22.96,81600.0,22.4726,22.5411,22.4628,22.4823,81600.0
2012-09-21 11:00:00,22.97,23.06,22.97,23.03,115000.0,22.4921,22.5803,22.4921,22.5509,115000.0
2012-09-21 11:30:00,23.02,23.03,22.92,22.99,73200.0,22.5411,22.5509,22.4432,22.5117,73200.0
2012-09-21 12:00:00,22.98,23.0,22.94,22.97,47500.0,22.5019,22.5215,22.4628,22.4921,47500.0
2012-09-21 12:30:00,22.99,23.01,22.98,23.0,55700.0,22.5117,22.5313,22.5019,22.5215,55700.0
2012-09-21 13:00:00,23.0,23.03,22.98,23.0,78000.0,22.5215,22.5509,22.5019,22.5215,78000.0
2012-09-21 13:30:00,23.0,23.03,22.91,22.92,64000.0,22.5215,22.5509,22.4334,22.4432,64000.0
2012-09-21 14:00:00,22.92,22.93,22.82,22.84,51100.0,22.4432,22.453,22.3453,22.3648,51100.0
2012-09-21 14:30:00,22.82,22.89,22.82,22.82,76200.0,22.3453,22.4138,22.3453,22.3453,76200.0
2012-09-21 15:00:00,22.82,22.82,22.69,22.7,85400.0,22.3453,22.3453,22.218,22.2278,85400.0
2012-09-21 15:30:00,22.7,22.74,22.48,22.5,467600.0,22.2278,22.2669,22.0123,22.0319,467600.0
2012-09-24 09:30:00,22.4,22.86,22.4,22.56,194900.0,21.934,22.3844,21.934,22.0907,194900.0
2012-09-24 10:00:00,22.57,22.59,22.42,22.55,106300.0,22.1005,22.12,21.9536,22.0809,106300.0
2012-09-24 10:30:00,22.55,22.6,22.52,22.57,93000.0,22.0809,22.1298,22.0515,22.1005,93000.0
2012-09-24 11:00:00,22.55,22.64,22.55,22.62,107700.0,22.0809,22.169,22.0809,22.1494,107700.0
2012-09-24 11:30:00,22.62,22.68,22.6,22.64,53000.0,22.1494,22.2082,22.1298,22.169,53000.0
2012-09-24 12:00:00,22.64,22.64,22.57,22.6,91200.0,22.169,22.169,22.1005,22.1298,91200.0
2012-09-24 12:30:00,22.6,22.63,22.53,22.62,47600.0,22.1298,22.1592,22.0613,22.1494,47600.0
2012-09-24 13:00:00,22.62,22.64,22.58,22.58,67400.0,22.1494,22.169,22.1103,22.1103,67400.0
2012-09-24 13:30:00,22.57,22.57,22.52,22.53,50000.0,22.1005,22.1005,22.0515,22.0613,50000.0
2012-09-24 14:00:00,22.52,22.62,22.52,22.6,89200.0,22.0515,22.1494,22.0515,22.1298,89200.0
2012-09-24 14:30:00,22.6,22.66,22.6,22.64,113800.0,22.1298,22.1886,22.1298,22.169,113800.0
2012-09-24 15:00:00,22.64,22.77,22.64,22.77,182700.0,22.169,22.2963,22.169,22.2963,182700.0
2012-09-24 15:30:00,22.76,22.86,22.72,22.74,243400.0,22.2865,22.3844,22.2473,22.2669,243400.0
2012-09-25 09:30:00,22.78,22.87,22.69,22.76,61600.0,22.3061,22.3942,22.218,22.2865,61600.0
2012-09-25 10:00:00,22.77,22.79,22.59,22.6,124200.0,22.2963,22.3159,22.12,22.1298,124200.0
2012-09-25 10:30:00,22.6,22.6,22.56,22.6,45900.0,22.1298,22.1298,22.0907,22.1298,45900.0
2012-09-25 11:00:00,22.6,22.67,22.58,22.66,107300.0,22.1298,22.1984,22.1103,22.1886,107300.0
2012-09-25 11:30:00,22.65,22.66,22.52,22.55,63400.0,22.1788,22.1886,22.0515,22.0809,63400.0
2012-09-25 12:00:00,22.55,22.57,22.47,22.5,68100.0,22.0809,22.1005,22.0025,22.0319,68100.0
2012-09-25 12:30:00,22.49,22.52,22.39,22.47,100400.0,22.0221,22.0515,21.9242,22.0025,100400.0
2012-09-25 13:00:00,22.48,22.59,22.46,22.58,53600.0,22.0123,22.12,21.9927,22.1103,53600.0
2012-09-25 13:30:00,22.57,22.6,22.49,22.49,57900.0,22.1005,22.1298,22.0221,22.0221,57900.0
2012-09-25 14:00:00,22.5,22.51,22.38,22.39,52400.0,22.0319,22.0417,21.9144,21.9242,52400.0
2012-09-25 14:30:00,22.39,22.41,22.33,22.34,83000.0,21.9242,21.9438,21.8655,21.8752,83000.0
2012-09-25 15:00:00,22.35,22.37,22.27,22.35,124500.0,21.885,21.9046,21.8067,21.885,124500.0
2012-09-25 15:30:00,22.36,22.38,22.26,22.26,218500.0,21.8948,21.9144,21.7969,21.7969,218500.0
2012-09-26 09:30:00,22.28,22.35,22.1,22.23,89300.0,21.8165,21.885,21.6402,21.7675,89300.0
2012-09-26 10:00:00,22.24,22.3,22.18,22.21,61700.0,21.7773,21.8361,21.7186,21.7479,61700.0
2012-09-26 10:30:00,22.21,22.25,22.15,22.2,95100.0,21.7479,21.7871,21.6892,21.7382,95100.0
2012-09-26 11:00:00,22.2,22.36,22.2,22.32,147400.0,21.7382,21.8948,21.7382,21.8557,147400.0
2012-09-26 11:30:00,22.32,22.4,22.28,22.34,58300.0,21.8557,21.934,21.8165,21.8752,58300.0
2012-09-26 12:00:00,22.35,22.46,22.34,22.43,57400.0,21.885,21.9927,21.8752,21.9634,57400.0
2012-09-26 12:30:00,22.43,22.54,22.41,22.52,94200.0,21.9634,22.0711,21.9438,22.0515,94200.0
2012-09-26 13:00:00,22.53,22.53,22.42,22.48,39900.0,22.0613,22.0613,21.9536,22.0123,39900.0
2012-09-26 13:30:00,22.48,22.49,22.36,22.37,50400.0,22.0123,22.0221,21.8948,21.9046,50400.0
2012-09-26 14:00:00,22.37,22.45,22.36,22.38,63900.0,21.9046,21.983,21.8948,21.9144,63900.0
2012-09-26 14:30:00,22.37,22.38,22.29,22.38,90000.0,21.9046,21.9144,21.8263,21.9144,90000.0
2012-09-26 15:00:00,22.37,22.42,22.28,22.3,201700.0,21.9046,21.9536,21.8165,21.8361,201700.0
2012-09-26 15:30:00,22.3,22.35,22.22,22.24,203800.0,21.8361,21.885,21.7577,21.7773,203800.0
2012-09-27 09:30:00,22.51,22.51,22.26,22.37,93100.0,22.0417,22.0417,21.7969,21.9046,93100.0
2012-09-27 10:00:00,22.37,22.37,22.2,22.25,193500.0,21.9046,21.9046,21.7382,21.7871,193500.0
2012-09-27 10:30:00,22.26,22.3,22.06,22.1,214400.0,21.7969,21.8361,21.6011,21.6402,214400.0
2012-09-27 11:00:00,22.11,22.33,22.11,22.33,76500.0,21.65,21.8655,21.65,21.8655,76500.0
2012-09-27 11:30:00,22.34,22.46,22.31,22.44,31900.0,21.8752,21.9927,21.8459,21.9732,31900.0
2012-09-27 12:00:00,22.43,22.51,22.37,22.39,147100.0,21.9634,22.0417,21.9046,21.9242,147100.0
2012-09-27 12:30:00,22.39,22.42,22.23,22.23,127100.0,21.9242,21.9536,21.7675,21.7675,127100.0
2012-09-27 13:00:00,22.23,22.32,22.23,22.3,198600.0,21.7675,21.8557,21.7675,21.8361,198600.0
2012-09-27 13:30:00,22.3,22.53,22.3,22.52,93800.0,21.8361,22.0613,21.8361,22.0515,93800.0
2012-09-27 14:00:00,22.52,22.55,22.5,22.53,56000.0,22.0515,22.0809,22.0319,22.0613,56000.0
2012-09-27 14:30:00,22.54,22.56,22.39,22.4,143200.0,22.0711,22.0907,21.9242,21.934,143200.0
2012-09-27 15:00:00,22.4,22.45,22.36,22.44,157100.0,21.934,21.983,21.8948,21.9732,157100.0
2012-09-27 15:30:00,22.45,22.46,22.39,22.43,179700.0,21.983,21.9927,21.9242,21.9634,179700.0
2012-09-28 09:30:00,22.31,22.34,22.05,22.14,161800.0,21.8459,21.8752,21.5913,21.6794,161800.0
2012-09-28 10:00:00,22.14,22.15,21.89,21.97,172500.0,21.6794,21.6892,21.4346,21.5129,172500.0
2012-09-28 10:30:00,21.98,22.13,21.98,22.11,133500.0,21.5227,21.6696,21.5227,21.65,133500.0
2012-09-28 11:00:00,22.12,22.13,22.05,22.09,149600.0,21.6598,21.6696,21.5913,21.6304,149600.0
2012-09-28 11:30:00,22.08,22.14,22.08,22.12,122200.0,21.6207,21.6794,21.6207,21.6598,122200.0
2012-09-28 12:00:00,22.13,22.3,22.12,22.19,48000.0,21.6696,21.8361,21.6598,21.7284,48000.0
2012-09-28 12:30:00,22.19,22.36,22.18,22.35,28800.0,21.7284,21.8948,21.7186,21.885,28800.0
2012-09-28 13:00:00,22.35,22.39,22.29,22.36,71500.0,21.885,21.9242,21.8263,21.8948,71500.0
2012-09-28 13:30:00,22.35,22.42,22.35,22.37,40200.0,21.885,21.9536,21.885,21.9046,40200.0
2012-09-28 14:00:00,22.38,22.45,22.28,22.28,86100.0,21.9144,21.983,21.8165,21.8165,86100.0
2012-09-28 14:30:00,22.28,22.31,22.25,22.29,58500.0,21.8165,21.8459,21.7871,21.8263,58500.0
2012-09-28 15:00:00,22.3,22.3,22.15,22.21,100000.0,21.8361,21.8361,21.6892,21.7479,100000.0
2012-09-28 15:30:00,22.22,22.28,22.15,22.2,192700.0,21.7577,21.8165,21.6892,21.7382,192700.0
2012-10-01 09:30:00,22.28,22.4,22.21,22.36,129800.0,21.8165,21.934,21.7479,21.8948,129800.0
2012-10-01 10:00:00,22.37,22.59,22.36,22.45,123500.0,21.9046,22.12,21.8948,21.983,123500.0
2012-10-01 10:30:00,22.47,22.66,22.47,22.5,91200.0,22.0025,22.1886,22.0025,22.0319,91200.0
2012-10-01 11:00:00,22.51,22.6,22.5,22.54,78300.0,22.0417,22.1298,22.0319,22.0711,78300.0
2012-10-01 11:30:00,22.55,22.58,22.48,22.58,50900.0,22.0809,22.1103,22.0123,22.1103,50900.0
2012-10-01 12:00:00,22.58,22.76,22.56,22.71,110200.0,22.1103,22.2865,22.0907,22.2375,110200.0
2012-10-01 12:30:00,22.72,22.77,22.59,22.66,75400.0,22.2473,22.2963,22.12,22.1886,75400.0
2012-10-01 13:00:00,22.66,22.72,22.52,22.53,120200.0,22.1886,22.2473,22.0515,22.0613,120200.0
2012-10-01 13:30:00,22.53,22.61,22.47,22.58,54000.0,22.0613,22.1396,22.0025,22.1103,54000.0
2012-10-01 14:00:00,22.58,22.62,22.42,22.56,100600.0,22.1103,22.1494,21.9536,22.0907,100600.0
2012-10-01 14:30:00,22.55,22.56,22.46,22.46,61200.0,22.0809,22.0907,21.9927,21.9927,61200.0
2012-10-01 15:00:00,22.46,22.47,22.29,22.36,119600.0,21.9927,22.0025,21.8263,21.8948,119600.0
2012-10-01 15:30:00,22.35,22.46,22.32,22.38,205000.0,21.885,21.9927,21.8557,21.9144,205000.0
2012-10-02 09:30:00,22.45,22.7,22.4,22.64,93500.0,21.983,22.2278,21.934,22.169,93500.0
2012-10-02 10:00:00,22.64,22.64,22.45,22.52,191200.0,22.169,22.169,21.983,22.0515,191200.0
2012-10-02 10:30:00,22.52,22.57,22.4,22.43,55100.0,22.0515,22.1005,21.934,21.9634,55100.0
2012-10-02 11:00:00,22.43,22.59,22.41,22.57,135300.0,21.9634,22.12,21.9438,22.1005,135300.0
2012-10-02 11:30:00,22.58,22.7,22.47,22.7,153700.0,22.1103,22.2278,22.0025,22.2278,153700.0
2012-10-02 12:00:00,22.7,22.72,22.48,22.49,276800.0,22.2278,22.2473,22.0123,22.0221,276800.0
2012-10-02 12:30:00,22.49,22.63,22.48,22.62,62300.0,22.0221,22.1592,22.0123,22.1494,62300.0
2012-10-02 13:00:00,22.62,22.66,22.62,22.63,43100.0,22.1494,22.1886,22.1494,22.1592,43100.0
2012-10-02 13:30:00,22.64,22.68,22.53,22.62,88400.0,22.169,22.2082,22.0613,22.1494,88400.0
2012-10-02 14:00:00,22.62,22.64,22.45,22.49,58600.0,22.1494,22.169,21.983,22.0221,58600.0
2012-10-02 14:30:00,22.49,22.53,22.46,22.49,65800.0,22.0221,22.0613,21.9927,22.0221,65800.0
2012-10-02 15:00:00,22.49,22.62,22.49,22.56,253200.0,22.0221,22.1494,22.0221,22.0907,253200.0
2012-10-02 15:30:00,22.56,22.6,22.49,22.54,254900.0,22.0907,22.1298,22.0221,22.0711,254900.0
2012-10-03 09:30:00,22.61,22.79,22.57,22.64,71000.0,22.1396,22.3159,22.1005,22.169,71000.0
2012-10-03 10:00:00,22.64,22.75,22.53,22.7,180200.0,22.169,22.2767,22.0613,22.2278,180200.0
2012-10-03 10:30:00,22.7,22.85,22.48,22.58,403600.0,22.2278,22.3746,22.0123,22.1103,403600.0
2012-10-03 11:00:00,22.58,22.68,22.56,22.62,75800.0,22.1103,22.2082,22.0907,22.1494,75800.0
2012-10-03 11:30:00,22.63,22.71,22.54,22.62,156100.0,22.1592,22.2375,22.0711,22.1494,156100.0
2012-10-03 12:00:00,22.64,22.64,22.53,22.57,71100.0,22.169,22.169,22.0613,22.1005,71100.0
2012-10-03 12:30:00,22.57,22.6,22.53,22.6,31600.0,22.1005,22.1298,22.0613,22.1298,31600.0
2012-10-03 13:00:00,22.61,22.62,22.54,22.56,28900.0,22.1396,22.1494,22.0711,22.0907,28900.0
2012-10-03 13:30:00,22.56,22.57,22.42,22.43,43500.0,22.0907,22.1005,21.9536,21.9634,43500.0
2012-10-03 14:00:00,22.43,22.49,22.35,22.36,72800.0,21.9634,22.0221,21.885,21.8948,72800.0
2012-10-03 14:30:00,22.37,22.48,22.3,22.31,92800.0,21.9046,22.0123,21.8361,21.8459,92800.0
2012-10-03 15:00:00,22.31,22.35,22.24,22.29,149800.0,21.8459,21.885,21.7773,21.8263,149800.0
2012-10-03 15:30:00,22.3,22.43,22.3,22.35,142800.0,21.8361,21.9634,21.8361,21.885,142800.0
2012-10-04 09:30:00,22.44,22.6,22.36,22.37,89600.0,21.9732,22.1298,21.8948,21.9046,89600.0
2012-10-04 10:00:00,22.39,22.58,22.32,22.44,44000.0,21.9242,22.1103,21.8557,21.9732,44000.0
2012-10-04 10:30:00,22.47,22.52,22.39,22.4,50300.0,22.0025,22.0515,21.9242,21.934,50300.0
2012-10-04 11:00:00,22.41,22.43,22.23,22.25,86400.0,21.9438,21.9634,21.7675,21.7871,86400.0
2012-10-04 11:30:00,22.23,22.34,22.21,22.32,56200.0,21.7675,21.8752,21.7479,21.8557,56200.0
2012-10-04 12:00:00,22.32,22.4,22.29,22.31,84600.0,21.8557,21.934,21.8263,21.8459,84600.0
2012-10-04 12:30:00,22.32,22.35,22.25,22.28,32000.0,21.8557,21.885,21.7871,21.8165,32000.0
2012-10-04 13:00:00,22.28,22.37,22.28,22.34,41900.0,21.8165,21.9046,21.8165,21.8752,41900.0
2012-10-04 13:30:00,22.34,22.37,22.2,22.3,129100.0,21.8752,21.9046,21.7382,21.8361,129100.0
2012-10-04 14:00:00,22.3,22.32,22.15,22.22,85800.0,21.8361,21.8557,21.6892,21.7577,85800.0
2012-10-04 14:30:00,22.22,22.34,22.18,22.33,88200.0,21.7577,21.8752,21.7186,21.8655,88200.0
2012-10-04 15:00:00,22.33,22.41,22.3,22.35,88700.0,21.8655,21.9438,21.8361,21.885,88700.0
2012-10-04 15:30:00,22.35,22.39,22.33,22.36,252000.0,21.885,21.9242,21.8655,21.8948,252000.0
2012-10-05 09:30:00,22.51,22.67,22.46,22.54,35800.0,22.0417,22.1984,21.9927,22.0711,35800.0
2012-10-05 10:00:00,22.53,22.6,22.51,22.55,75300.0,22.0613,22.1298,22.0417,22.0809,75300.0
2012-10-05 10:30:00,22.55,22.58,22.48,22.5,35200.0,22.0809,22.1103,22.0123,22.0319,35200.0
2012-10-05 11:00:00,22.49,22.54,22.44,22.44,35000.0,22.0221,22.0711,21.9732,21.9732,35000.0
2012-10-05 11:30:00,22.44,22.51,22.43,22.46,52300.0,21.9732,22.0417,21.9634,21.9927,52300.0
2012-10-05 12:00:00,22.45,22.53,22.43,22.5,81600.0,21.983,22.0613,21.9634,22.0319,81600.0
2012-10-05 12:30:00,22.49,22.56,22.48,22.5,69500.0,22.0221,22.0907,22.0123,22.0319,69500.0
2012-10-05 13:00:00,22.5,22.54,22.46,22.48,65400.0,22.0319,22.0711,21.9927,22.0123,65400.0
2012-10-05 13:30:00,22.48,22.53,22.46,22.47,38700.0,22.0123,22.0613,21.9927,22.0025,38700.0
2012-10-05 14:00:00,22.47,22.5,22.43,22.45,28200.0,22.0025,22.0319,21.9634,21.983,28200.0
2012-10-05 14:30:00,22.45,22.46,22.28,22.28,53900.0,21.983,21.9927,21.8165,21.8165,53900.0
2012-10-05 15:00:00,22.28,22.32,22.2,22.26,107100.0,21.8165,21.8557,21.7382,21.7969,107100.0
2012-10-05 15:30:00,22.27,22.29,22.18,22.23,331800.0,21.8067,21.8263,21.7186,21.7675,331800.0
2012-10-08 09:30:00,22.15,22.15,22.07,22.11,64400.0,21.6892,21.6892,21.6109,21.65,64400.0
2012-10-08 10:00:00,22.12,22.26,22.11,22.21,115700.0,21.6598,21.7969,21.65,21.7479,115700.0
2012-10-08 10:30:00,22.2,22.33,22.18,22.24,57300.0,21.7382,21.8655,21.7186,21.7773,57300.0
2012-10-08 11:00:00,22.24,22.26,22.2,22.22,50400.0,21.7773,21.7969,21.7382,21.7577,50400.0
2012-10-08 11:30:00,22.21,22.24,22.09,22.23,71900.0,21.7479,21.7773,21.6304,21.7675,71900.0
2012-10-08 12:00:00,22.24,22.29,22.23,22.25,64900.0,21.7773,21.8263,21.7675,21.7871,64900.0
2012-10-08 12:30:00,22.25,22.29,22.23,22.24,135500.0,21.7871,21.8263,21.7675,21.7773,135500.0
2012-10-08 13:00:00,22.24,22.25,22.15,22.15,56400.0,21.7773,21.7871,21.6892,21.6892,56400.0
2012-10-08 13:30:00,22.14,22.19,22.13,22.16,65400.0,21.6794,21.7284,21.6696,21.699,65400.0
2012-10-08 14:00:00,22.16,22.27,22.16,22.25,89100.0,21.699,21.8067,21.699,21.7871,89100.0
2012-10-08 14:30:00,22.25,22.27,22.24,22.24,79000.0,21.7871,21.8067,21.7773,21.7773,79000.0
2012-10-08 15:00:00,22.25,22.26,22.22,22.23,112400.0,21.7871,21.7969,21.7577,21.7675,112400.0
2012-10-08 15:30:00,22.24,22.26,22.11,22.14,191500.0,21.7773,21.7969,21.65,21.6794,191500.0
2012-10-09 09:30:00,22.18,22.18,21.93,21.96,47700.0,21.7186,21.7186,21.4738,21.5031,47700.0
2012-10-09 10:00:00,21.91,22.03,21.91,21.92,53300.0,21.4542,21.5717,21.4542,21.464,53300.0
2012-10-09 10:30:00,21.93,21.94,21.77,21.8,68600.0,21.4738,21.4836,21.3171,21.3465,68600.0
2012-10-09 11:00:00,21.79,21.91,21.75,21.89,82700.0,21.3367,21.4542,21.2975,21.4346,82700.0
2012-10-09 11:30:00,21.88,21.88,21.72,21.72,54300.0,21.4248,21.4248,21.2681,21.2681,54300.0
2012-10-09 12:00:00,21.73,21.8,21.71,21.77,58700.0,21.2779,21.3465,21.2583,21.3171,58700.0
2012-10-09 12:30:00,21.77,21.8,21.76,21.79,45600.0,21.3171,21.3465,21.3073,21.3367,45600.0
2012-10-09 13:00:00,21.8,21.82,21.71,21.72,74300.0,21.3465,21.3661,21.2583,21.2681,74300.0
2012-10-09 13:30:00,21.73,21.76,21.65,21.65,96000.0,21.2779,21.3073,21.1996,21.1996,96000.0
2012-10-09 14:00:00,21.65,21.67,21.62,21.63,84900.0,21.1996,21.2192,21.1702,21.18,84900.0
2012-10-09 14:30:00,21.62,21.68,21.59,21.68,84600.0,21.1702,21.229,21.1408,21.229,84600.0
2012-10-09 15:00:00,21.68,21.72,21.65,21.69,118500.0,21.229,21.2681,21.1996,21.2388,118500.0
2012-10-09 15:30:00,21.7,21.78,21.68,21.71,208500.0,21.2486,21.3269,21.229,21.2583,208500.0
2012-10-10 09:30:00,21.75,21.9,21.7,21.82,88800.0,21.2975,21.4444,21.2486,21.3661,88800.0
2012-10-10 10:00:00,21.84,21.98,21.81,21.85,43600.0,21.3856,21.5227,21.3563,21.3954,43600.0
2012-10-10 10:30:00,21.86,21.86,21.76,21.8,46600.0,21.4052,21.4052,21.3073,21.3465,46600.0
2012-10-10 11:00:00,21.8,21.81,21.73,21.75,44300.0,21.3465,21.3563,21.2779,21.2975,44300.0
2012-10-10 11:30:00,21.76,21.79,21.66,21.7,40600.0,21.3073,21.3367,21.2094,21.2486,40600.0
2012-10-10 12:00:00,21.69,21.73,21.64,21.68,40500.0,21.2388,21.2779,21.1898,21.229,40500.0
2012-10-10 12:30:00,21.69,21.69,21.55,21.57,75800.0,21.2388,21.2388,21.1017,21.1213,75800.0
2012-10-10 13:00:00,21.58,21.6,21.54,21.56,46100.0,21.1311,21.1506,21.0919,21.1115,46100.0
2012-10-10 13:30:00,21.56,21.6,21.5,21.5,60400.0,21.1115,21.1506,21.0527,21.0527,60400.0
2012-10-10 14:00:00,21.51,21.57,21.51,21.53,76300.0,21.0625,21.1213,21.0625,21.0821,76300.0
2012-10-10 14:30:00,21.53,21.55,21.44,21.48,81700.0,21.0821,21.1017,20.994,21.0331,81700.0
2012-10-10 15:00:00,21.49,21.56,21.47,21.48,93800.0,21.0429,21.1115,21.0233,21.0331,93800.0
2012-10-10 15:30:00,21.47,21.51,21.44,21.49,146300.0,21.0233,21.0625,20.994,21.0429,146300.0
2012-10-11 09:30:00,21.68,21.8,21.58,21.7,48500.0,21.229,21.3465,21.1311,21.2486,48500.0
2012-10-11 10:00:00,21.7,21.77,21.63,21.76,67500.0,21.2486,21.3171,21.18,21.3073,67500.0
2012-10-11 10:30:00,21.78,21.85,21.78,21.82,31200.0,21.3269,21.3954,21.3269,21.3661,31200.0
2012-10-11 11:00:00,21.83,21.83,21.67,21.73,36800.0,21.3759,21.3759,21.2192,21.2779,36800.0
2012-10-11 11:30:00,21.74,21.75,21.69,21.75,22700.0,21.2877,21.2975,21.2388,21.2975,22700.0
2012-10-11 12:00:00,21.75,21.76,21.72,21.75,55000.0,21.2975,21.3073,21.2681,21.2975,55000.0
2012-10-11 12:30:00,21.75,21.76,21.7,21.7,48700.0,21.2975,21.3073,21.2486,21.2486,48700.0
2012-10-11 13:00:00,21.71,21.75,21.69,21.74,29700.0,21.2583,21.2975,21.2388,21.2877,29700.0
2012-10-11 13:30:00,21.74,21.75,21.63,21.64,43300.0,21.2877,21.2975,21.18,21.1898,43300.0
2012-10-11 14:00:00,21.64,21.7,21.61,21.63,47400.0,21.1898,21.2486,21.1604,21.18,47400.0
2012-10-11 14:30:00,21.64,21.67,21.59,21.59,50700.0,21.1898,21.2192,21.1408,21.1408,50700.0
2012-10-11 15:00:00,21.59,21.63,21.58,21.6,96600.0,21.1408,21.18,21.1311,21.1506,96600.0
2012-10-11 15:30:00,21.6,21.62,21.5,21.53,183200.0,21.1506,21.1702,21.0527,21.0821,183200.0
2012-10-12 09:30:00,21.47,21.61,21.47,21.55,64400.0,21.0233,21.1604,21.0233,21.1017,64400.0
2012-10-12 10:00:00,21.55,21.62,21.5,21.53,243500.0,21.1017,21.1702,21.0527,21.0821,243500.0
2012-10-12 10:30:00,21.52,21.6,21.47,21.54,212100.0,21.0723,21.1506,21.0233,21.0919,212100.0
2012-10-12 11:00:00,21.55,21.57,21.48,21.48,130000.0,21.1017,21.1213,21.0331,21.0331,130000.0
2012-10-12 11:30:00,21.46,21.5,21.4,21.47,47200.0,21.0136,21.0527,20.9548,21.0233,47200.0
2012-10-12 12:00:00,21.48,21.5,21.44,21.49,40400.0,21.0331,21.0527,20.994,21.0429,40400.0
2012-10-12 12:30:00,21.49,21.52,21.48,21.49,73900.0,21.0429,21.0723,21.0331,21.0429,73900.0
2012-10-12 13:00:00,21.48,21.51,21.48,21.5,52000.0,21.0331,21.0625,21.0331,21.0527,52000.0
2012-10-12 13:30:00,21.5,21.52,21.42,21.48,71000.0,21.0527,21.0723,20.9744,21.0331,71000.0
2012-10-12 14:00:00,21.49,21.57,21.45,21.57,63800.0,21.0429,21.1213,21.0038,21.1213,63800.0
2012-10-12 14:30:00,21.57,21.6,21.52,21.6,57000.0,21.1213,21.1506,21.0723,21.1506,57000.0
2012-10-12 15:00:00,21.6,21.66,21.58,21.66,125900.0,21.1506,21.2094,21.1311,21.2094,125900.0
2012-10-12 15:30:00,21.66,21.74,21.63,21.7,245100.0,21.2094,21.2877,21.18,21.2486,245100.0
2012-10-15 09:30:00,21.67,21.89,21.65,21.85,106800.0,21.2192,21.4346,21.1996,21.3954,106800.0
2012-10-15 10:00:00,21.85,21.97,21.76,21.94,67700.0,21.3954,21.5129,21.3073,21.4836,67700.0
2012-10-15 10:30:00,21.94,22.04,21.89,21.94,62100.0,21.4836,21.5815,21.4346,21.4836,62100.0
2012-10-15 11:00:00,21.94,22.0,21.87,21.87,79000.0,21.4836,21.5423,21.415,21.415,79000.0
2012-10-15 11:30:00,21.87,21.96,21.82,21.93,51900.0,21.415,21.5031,21.3661,21.4738,51900.0
2012-10-15 12:00:00,21.93,22.01,21.91,22.01,56200.0,21.4738,21.5521,21.4542,21.5521,56200.0
2012-10-15 12:30:00,22.0,22.02,21.95,21.99,51200.0,21.5423,21.5619,21.4934,21.5325,51200.0
2012-10-15 13:00:00,21.99,22.0,21.9,21.91,64500.0,21.5325,21.5423,21.4444,21.4542,64500.0
2012-10-15 13:30:00,21.91,21.93,21.87,21.89,53100.0,21.4542,21.4738,21.415,21.4346,53100.0
2012-10-15 14:00:00,21.89,22.0,21.88,21.98,73600.0,21.4346,21.5423,21.4248,21.5227,73600.0
2012-10-15 14:30:00,21.98,22.0,21.91,21.98,91200.0,21.5227,21.5423,21.4542,21.5227,91200.0
2012-10-15 15:00:00,21.98,22.0,21.89,21.9,98600.0,21.5227,21.5423,21.4346,21.4444,98600.0
2012-10-15 15:30:00,21.91,21.94,21.86,21.9,148700.0,21.4542,21.4836,21.4052,21.4444,148700.0
2012-10-16 09:30:00,21.95,22.04,21.92,22.03,57200.0,21.4934,21.5815,21.464,21.5717,57200.0
2012-10-16 10:00:00,22.03,22.15,22.01,22.15,44800.0,21.5717,21.6892,21.5521,21.6892,44800.0
2012-10-16 10:30:00,22.16,22.19,22.1,22.17,35800.0,21.699,21.7284,21.6402,21.7088,35800.0
2012-10-16 11:00:00,22.16,22.31,22.16,22.29,36400.0,21.699,21.8459,21.699,21.8263,36400.0
2012-10-16 11:30:00,22.31,22.38,22.28,22.38,56000.0,21.8459,21.9144,21.8165,21.9144,56000.0
2012-10-16 12:00:00,22.38,22.49,22.36,22.38,65000.0,21.9144,22.0221,21.8948,21.9144,65000.0
2012-10-16 12:30:00,22.37,22.38,22.29,22.29,15000.0,21.9046,21.9144,21.8263,21.8263,15000.0
2012-10-16 13:00:00,22.3,22.32,22.28,22.28,15600.0,21.8361,21.8557,21.8165,21.8165,15600.0
2012-10-16 13:30:00,22.29,22.33,22.28,22.31,23500.0,21.8263,21.8655,21.8165,21.8459,23500.0
2012-10-16 14:00:00,22.3,22.33,22.25,22.32,33900.0,21.8361,21.8655,21.7871,21.8557,33900.0
2012-10-16 14:30:00,22.31,22.34,22.28,22.3,33700.0,21.8459,21.8752,21.8165,21.8361,33700.0
2012-10-16 15:00:00,22.3,22.33,22.29,22.31,58800.0,21.8361,21.8655,21.8263,21.8459,58800.0
2012-10-16 15:30:00,22.32,22.42,22.31,22.41,214500.0,21.8557,21.9536,21.8459,21.9438,214500.0
2012-10-17 09:30:00,22.32,22.55,22.27,22.52,41700.0,21.8557,22.0809,21.8067,22.0515,41700.0
2012-10-17 10:00:00,22.52,22.56,22.46,22.51,41100.0,22.0515,22.0907,21.9927,22.0417,41100.0
2012-10-17 10:30:00,22.52,22.63,22.47,22.59,51500.0,22.0515,22.1592,22.0025,22.12,51500.0
2012-10-17 11:00:00,22.59,22.61,22.5,22.51,52900.0,22.12,22.1396,22.0319,22.0417,52900.0
2012-10-17 11:30:00,22.51,22.53,22.5,22.52,50100.0,22.0417,22.0613,22.0319,22.0515,50100.0
2012-10-17 12:00:00,22.52,22.55,22.41,22.51,122700.0,22.0515,22.0809,21.9438,22.0417,122700.0
2012-10-17 12:30:00,22.51,22.56,22.49,22.5,137300.0,22.0417,22.0907,22.0221,22.0319,137300.0
2012-10-17 13:00:00,22.5,22.58,22.46,22.58,43500.0,22.0319,22.1103,21.9927,22.1103,43500.0
2012-10-17 13:30:00,22.56,22.61,22.53,22.58,42400.0,22.0907,22.1396,22.0613,22.1103,42400.0
2012-10-17 14:00:00,22.58,22.69,22.58,22.69,55600.0,22.1103,22.218,22.1103,22.218,55600.0
2012-10-17 14:30:00,22.69,22.71,22.65,22.71,72200.0,22.218,22.2375,22.1788,22.2375,72200.0
2012-10-17 15:00:00,22.71,22.73,22.69,22.7,102600.0,22.2375,22.2571,22.218,22.2278,102600.0
2012-10-17 15:30:00,22.71,22.73,22.66,22.68,183800.0,22.2375,22.2571,22.1886,22.2082,183800.0
2012-10-18 09:30:00,22.56,22.75,22.48,22.54,114100.0,22.0907,22.2767,22.0123,22.0711,114100.0
2012-10-18 10:00:00,22.54,22.62,22.49,22.55,61800.0,22.0711,22.1494,22.0221,22.0809,61800.0
2012-10-18 10:30:00,22.54,22.59,22.53,22.58,104900.0,22.0711,22.12,22.0613,22.1103,104900.0
2012-10-18 11:00:00,22.58,22.6,22.53,22.58,78300.0,22.1103,22.1298,22.0613,22.1103,78300.0
2012-10-18 11:30:00,22.58,22.63,22.56,22.62,43800.0,22.1103,22.1592,22.0907,22.1494,43800.0
2012-10-18 12:00:00,22.63,22.68,22.62,22.63,26600.0,22.1592,22.2082,22.1494,22.1592,26600.0
2012-10-18 12:30:00,22.63,22.71,22.6,22.68,53300.0,22.1592,22.2375,22.1298,22.2082,53300.0
2012-10-18 13:00:00,22.69,22.76,22.63,22.7,28800.0,22.218,22.2865,22.1592,22.2278,28800.0
2012-10-18 13:30:00,22.7,22.72,22.64,22.71,36900.0,22.2278,22.2473,22.169,22.2375,36900.0
2012-10-18 14:00:00,22.7,22.8,22.69,22.77,42900.0,22.2278,22.3257,22.218,22.2963,42900.0
2012-10-18 14:30:00,22.77,22.81,22.72,22.79,64800.0,22.2963,22.3355,22.2473,22.3159,64800.0
2012-10-18 15:00:00,22.79,22.8,22.72,22.78,94200.0,22.3159,22.3257,22.2473,22.3061,94200.0
2012-10-18 15:30:00,22.79,22.88,22.78,22.86,158400.0,22.3159,22.404,22.3061,22.3844,158400.0
2012-10-19 09:30:00,22.68,22.74,22.4,22.43,78400.0,22.2082,22.2669,21.934,21.9634,78400.0
2012-10-19 10:00:00,22.42,22.43,22.31,22.4,49700.0,21.9536,21.9634,21.8459,21.934,49700.0
2012-10-19 10:30:00,22.4,22.48,22.38,22.41,50100.0,21.934,22.0123,21.9144,21.9438,50100.0
2012-10-19 11:00:00,22.41,22.46,22.33,22.36,48100.0,21.9438,21.9927,21.8655,21.8948,48100.0
2012-10-19 11:30:00,22.35,22.41,22.31,22.36,57900.0,21.885,21.9438,21.8459,21.8948,57900.0
2012-10-19 12:00:00,22.35,22.36,22.31,22.34,47900.0,21.885,21.8948,21.8459,21.8752,47900.0
2012-10-19 12:30:00,22.34,22.44,22.32,22.44,76900.0,21.8752,21.9732,21.8557,21.9732,76900.0
2012-10-19 13:00:00,22.43,22.47,22.41,22.41,39500.0,21.9634,22.0025,21.9438,21.9438,39500.0
2012-10-19 13:30:00,22.41,22.45,22.33,22.37,49200.0,21.9438,21.983,21.8655,21.9046,49200.0
2012-10-19 14:00:00,22.37,22.37,22.27,22.3,37100.0,21.9046,21.9046,21.8067,21.8361,37100.0
2012-10-19 14:30:00,22.29,22.43,22.28,22.41,122000.0,21.8263,21.9634,21.8165,21.9438,122000.0
2012-10-19 15:00:00,22.4,22.4,22.3,22.33,70800.0,21.934,21.934,21.8361,21.8655,70800.0
2012-10-19 15:30:00,22.33,22.39,22.32,22.36,127200.0,21.8655,21.9242,21.8557,21.8948,127200.0
2012-10-22 09:30:00,22.24,22.36,22.15,22.31,45000.0,21.7773,21.8948,21.6892,21.8459,45000.0
2012-10-22 10:00:00,22.31,22.45,22.3,22.38,50400.0,21.8459,21.983,21.8361,21.9144,50400.0
2012-10-22 10:30:00,22.38,22.39,22.33,22.35,43900.0,21.9144,21.9242,21.8655,21.885,43900.0
2012-10-22 11:00:00,22.35,22.4,22.21,22.22,49100.0,21.885,21.934,21.7479,21.7577,49100.0
2012-10-22 11:30:00,22.22,22.27,22.18,22.18,40100.0,21.7577,21.8067,21.7186,21.7186,40100.0
2012-10-22 12:00:00,22.17,22.23,22.13,22.2,43700.0,21.7088,21.7675,21.6696,21.7382,43700.0
2012-10-22 12:30:00,22.19,22.21,22.11,22.11,30100.0,21.7284,21.7479,21.65,21.65,30100.0
2012-10-22 13:00:00,22.13,22.18,22.02,22.05,45600.0,21.6696,21.7186,21.5619,21.5913,45600.0
2012-10-22 13:30:00,22.03,22.08,21.93,21.96,52500.0,21.5717,21.6207,21.4738,21.5031,52500.0
2012-10-22 14:00:00,21.96,21.98,21.87,21.89,75400.0,21.5031,21.5227,21.415,21.4346,75400.0
2012-10-22 14:30:00,21.89,21.96,21.83,21.94,57600.0,21.4346,21.5031,21.3759,21.4836,57600.0
2012-10-22 15:00:00,21.94,21.98,21.88,21.97,91700.0,21.4836,21.5227,21.4248,21.5129,91700.0
2012-10-22 15:30:00,21.97,22.07,21.93,22.06,152400.0,21.5129,21.6109,21.4738,21.6011,152400.0
2012-10-23 09:30:00,21.88,21.94,21.7,21.75,31200.0,21.4248,21.4836,21.2486,21.2975,31200.0
2012-10-23 10:00:00,21.74,21.79,21.66,21.73,29700.0,21.2877,21.3367,21.2094,21.2779,29700.0
2012-10-23 10:30:00,21.73,21.76,21.67,21.74,29800.0,21.2779,21.3073,21.2192,21.2877,29800.0
2012-10-23 11:00:00,21.73,21.76,21.64,21.67,28200.0,21.2779,21.3073,21.1898,21.2192,28200.0
2012-10-23 11:30:00,21.67,21.68,21.62,21.65,15000.0,21.2192,21.229,21.1702,21.1996,15000.0
2012-10-23 12:00:00,21.66,21.71,21.63,21.7,13000.0,21.2094,21.2583,21.18,21.2486,13000.0
2012-10-23 12:30:00,21.7,21.89,21.7,21.85,35100.0,21.2486,21.4346,21.2486,21.3954,35100.0
2012-10-23 13:00:00,21.85,21.88,21.82,21.86,19400.0,21.3954,21.4248,21.3661,21.4052,19400.0
2012-10-23 13:30:00,21.86,21.92,21.82,21.88,23800.0,21.4052,21.464,21.3661,21.4248,23800.0
2012-10-23 14:00:00,21.87,21.98,21.87,21.93,57900.0,21.415,21.5227,21.415,21.4738,57900.0
2012-10-23 14:30:00,21.93,21.94,21.89,21.91,23700.0,21.4738,21.4836,21.4346,21.4542,23700.0
2012-10-23 15:00:00,21.92,21.98,21.89,21.93,39200.0,21.464,21.5227,21.4346,21.4738,39200.0
2012-10-23 15:30:00,21.93,21.98,21.89,21.91,122300.0,21.4738,21.5227,21.4346,21.4542,122300.0
2012-10-24 09:30:00,22.1,22.27,21.97,22.0,173000.0,21.6402,21.8067,21.5129,21.5423,173000.0
2012-10-24 10:00:00,22.0,22.06,21.94,21.96,109500.0,21.5423,21.6011,21.4836,21.5031,109500.0
2012-10-24 10:30:00,21.95,22.02,21.91,21.94,59200.0,21.4934,21.5619,21.4542,21.4836,59200.0
2012-10-24 11:00:00,21.94,22.01,21.89,21.93,71000.0,21.4836,21.5521,21.4346,21.4738,71000.0
2012-10-24 11:30:00,21.93,21.94,21.78,21.82,96500.0,21.4738,21.4836,21.3269,21.3661,96500.0
2012-10-24 12:00:00,21.82,21.88,21.81,21.86,52300.0,21.3661,21.4248,21.3563,21.4052,52300.0
2012-10-24 12:30:00,21.85,21.93,21.85,21.88,30000.0,21.3954,21.4738,21.3954,21.4248,30000.0
2012-10-24 13:00:00,21.88,21.89,21.86,21.88,21400.0,21.4248,21.4346,21.4052,21.4248,21400.0
2012-10-24 13:30:00,21.88,21.88,21.83,21.83,26400.0,21.4248,21.4248,21.3759,21.3759,26400.0
2012-10-24 14:00:00,21.82,21.82,21.68,21.75,46600.0,21.3661,21.3661,21.229,21.2975,46600.0
2012-10-24 14:30:00,21.75,21.75,21.68,21.69,95600.0,21.2975,21.2975,21.229,21.2388,95600.0
2012-10-24 15:00:00,21.68,21.71,21.62,21.7,73800.0,21.229,21.2583,21.1702,21.2486,73800.0
2012-10-24 15:30:00,21.71,21.73,21.65,21.66,117800.0,21.2583,21.2779,21.1996,21.2094,117800.0
2012-10-25 09:30:00,16.91,17.62,16.74,17.07,1284500.0,16.5582,17.2534,16.3917,16.7149,1284500.0
2012-10-25 10:00:00,17.07,17.23,16.7,17.06,1500900.0,16.7149,16.8716,16.3526,16.7051,1500900.0
2012-10-25 10:30:00,17.07,17.14,16.83,16.9,814800.0,16.7149,16.7834,16.4799,16.5484,814800.0
2012-10-25 11:00:00,16.91,16.92,16.45,16.51,907900.0,16.5582,16.568,16.1078,16.1665,907900.0
2012-10-25 11:30:00,16.52,16.71,16.35,16.35,550500.0,16.1763,16.3624,16.0099,16.0099,550500.0
2012-10-25 12:00:00,16.35,16.53,14.79,14.91,1951000.0,16.0099,16.1861,14.4823,14.5998,1951000.0
2012-10-25 12:30:00,14.91,15.36,14.8,15.15,1012200.0,14.5998,15.0405,14.4921,14.8348,1012200.0
2012-10-25 13:00:00,15.11,15.13,14.56,14.61,871400.0,14.7957,14.8152,14.2571,14.3061,871400.0
2012-10-25 13:30:00,14.61,14.8,14.34,14.55,1044100.0,14.3061,14.4921,14.0417,14.2473,1044100.0
2012-10-25 14:00:00,14.54,14.8,14.45,14.8,1197000.0,14.2375,14.4921,14.1494,14.4921,1197000.0
2012-10-25 14:30:00,14.79,15.09,14.69,15.06,1335200.0,14.4823,14.7761,14.3844,14.7467,1335200.0
2012-10-25 15:00:00,15.06,15.15,14.98,15.05,1632500.0,14.7467,14.8348,14.6684,14.7369,1632500.0
2012-10-25 15:30:00,15.05,15.15,14.88,15.11,2247100.0,14.7369,14.8348,14.5704,14.7957,2247100.0
2012-10-26 09:30:00,14.96,15.34,14.88,15.06,588400.0,14.6488,15.0209,14.5704,14.7467,588400.0
2012-10-26 10:00:00,15.05,15.15,14.89,14.99,559400.0,14.7369,14.8348,14.5802,14.6782,559400.0
2012-10-26 10:30:00,15.0,15.0,14.7,14.71,482600.0,14.6879,14.6879,14.3942,14.404,482600.0
2012-10-26 11:00:00,14.72,14.98,14.71,14.8,436700.0,14.4138,14.6684,14.404,14.4921,436700.0
2012-10-26 11:30:00,14.81,15.0,14.79,14.82,358000.0,14.5019,14.6879,14.4823,14.5117,358000.0
2012-10-26 12:00:00,14.82,14.85,14.68,14.75,439900.0,14.5117,14.5411,14.3746,14.4431,439900.0
2012-10-26 12:30:00,14.75,14.87,14.68,14.8,325200.0,14.4431,14.5606,14.3746,14.4921,325200.0
2012-10-26 13:00:00,14.8,14.81,14.7,14.74,370600.0,14.4921,14.5019,14.3942,14.4334,370600.0
2012-10-26 13:30:00,14.74,14.8,14.68,14.73,328400.0,14.4334,14.4921,14.3746,14.4236,328400.0
2012-10-26 14:00:00,14.73,14.74,14.6,14.7,380600.0,14.4236,14.4334,14.2963,14.3942,380600.0
2012-10-26 14:30:00,14.69,14.75,14.63,14.71,470700.0,14.3844,14.4431,14.3256,14.404,470700.0
2012-10-26 15:00:00,14.71,14.72,14.62,14.67,410800.0,14.404,14.4138,14.3158,14.3648,410800.0
2012-10-26 15:30:00,14.68,14.72,14.66,14.69,793700.0,14.3746,14.4138,14.355,14.3844,793700.0
2012-10-31 09:30:00,14.69,14.87,14.51,14.6,393600.0,14.3844,14.5606,14.2081,14.2963,393600.0
2012-10-31 10:00:00,14.6,14.84,14.59,14.8,326800.0,14.2963,14.5313,14.2865,14.4921,326800.0
2012-10-31 10:30:00,14.8,15.0,14.78,14.96,645600.0,14.4921,14.6879,14.4725,14.6488,645600.0
2012-10-31 11:00:00,14.95,15.2,14.95,15.09,413000.0,14.639,14.8838,14.639,14.7761,413000.0
2012-10-31 11:30:00,15.08,15.25,15.04,15.13,451400.0,14.7663,14.9327,14.7271,14.8152,451400.0
2012-10-31 12:00:00,15.13,15.13,15.0,15.01,145900.0,14.8152,14.8152,14.6879,14.6977,145900.0
2012-10-31 12:30:00,15.01,15.22,15.0,15.17,238000.0,14.6977,14.9034,14.6879,14.8544,238000.0
2012-10-31 13:00:00,15.15,15.23,15.04,15.18,468400.0,14.8348,14.9132,14.7271,14.8642,468400.0
2012-10-31 13:30:00,15.18,15.46,15.18,15.37,355200.0,14.8642,15.1384,14.8642,15.0502,355200.0
2012-10-31 14:00:00,15.37,15.46,15.33,15.44,228400.0,15.0502,15.1384,15.0111,15.1188,228400.0
2012-10-31 14:30:00,15.44,15.7,15.43,15.69,438000.0,15.1188,15.3734,15.109,15.3636,438000.0
2012-10-31 15:00:00,15.69,15.73,15.51,15.58,805700.0,15.3636,15.4028,15.1873,15.2559,805700.0
2012-10-31 15:30:00,15.58,15.67,15.41,15.64,802600.0,15.2559,15.344,15.0894,15.3146,802600.0
2012-11-01 09:30:00,14.88,16.19,14.88,16.01,527100.0,14.5704,15.8532,14.5704,15.6769,527100.0
2012-11-01 10:00:00,16.01,16.3,15.94,16.16,495800.0,15.6769,15.9609,15.6084,15.8238,495800.0
2012-11-01 10:30:00,16.16,16.37,15.97,16.0,747000.0,15.8238,16.0294,15.6378,15.6671,747000.0
2012-11-01 11:00:00,15.99,16.0,15.87,16.0,287300.0,15.6573,15.6671,15.5398,15.6671,287300.0
2012-11-01 11:30:00,16.0,16.13,15.97,16.09,390100.0,15.6671,15.7944,15.6378,15.7553,390100.0
2012-11-01 12:00:00,16.09,16.16,16.02,16.07,361100.0,15.7553,15.8238,15.6867,15.7357,361100.0
2012-11-01 12:30:00,16.07,16.09,16.02,16.05,243100.0,15.7357,15.7553,15.6867,15.7161,243100.0
2012-11-01 13:00:00,16.05,16.09,16.0,16.06,191900.0,15.7161,15.7553,15.6671,15.7259,191900.0
2012-11-01 13:30:00,16.07,16.21,16.05,16.09,251000.0,15.7357,15.8728,15.7161,15.7553,251000.0
2012-11-01 14:00:00,16.09,16.2,16.09,16.14,197100.0,15.7553,15.863,15.7553,15.8042,197100.0
2012-11-01 14:30:00,16.13,16.15,16.03,16.09,266600.0,15.7944,15.814,15.6965,15.7553,266600.0
2012-11-01 15:00:00,16.09,16.11,15.92,16.05,285500.0,15.7553,15.7749,15.5888,15.7161,285500.0
2012-11-01 15:30:00,16.05,16.06,15.98,15.99,644400.0,15.7161,15.7259,15.6476,15.6573,644400.0
2012-11-02 09:30:00,15.6,15.69,14.78,15.55,328400.0,15.2755,15.3636,14.4725,15.2265,328400.0
2012-11-02 10:00:00,15.57,15.69,15.48,15.54,488200.0,15.2461,15.3636,15.158,15.2167,488200.0
2012-11-02 10:30:00,15.54,15.55,15.47,15.5,174400.0,15.2167,15.2265,15.1482,15.1775,174400.0
2012-11-02 11:00:00,15.5,15.53,15.44,15.49,127200.0,15.1775,15.2069,15.1188,15.1677,127200.0
2012-11-02 11:30:00,15.5,15.5,15.3,15.39,115800.0,15.1775,15.1775,14.9817,15.0698,115800.0
2012-11-02 12:00:00,15.39,15.45,15.34,15.42,113200.0,15.0698,15.1286,15.0209,15.0992,113200.0
2012-11-02 12:30:00,15.42,15.5,15.41,15.49,60200.0,15.0992,15.1775,15.0894,15.1677,60200.0
2012-11-02 13:00:00,15.48,15.48,15.31,15.37,162700.0,15.158,15.158,14.9915,15.0502,162700.0
2012-11-02 13:30:00,15.37,15.47,15.31,15.46,256400.0,15.0502,15.1482,14.9915,15.1384,256400.0
2012-11-02 14:00:00,15.46,15.49,15.4,15.42,106900.0,15.1384,15.1677,15.0796,15.0992,106900.0
2012-11-02 14:30:00,15.43,15.43,15.31,15.34,161600.0,15.109,15.109,14.9915,15.0209,161600.0
2012-11-02 15:00:00,15.34,15.39,15.3,15.37,219900.0,15.0209,15.0698,14.9817,15.0502,219900.0
2012-11-02 15:30:00,15.36,15.37,15.28,15.33,449800.0,15.0405,15.0502,14.9621,15.0111,449800.0
2012-11-05 09:30:00,15.34,15.5,15.32,15.39,204500.0,15.0209,15.1775,15.0013,15.0698,204500.0
2012-11-05 10:00:00,15.4,15.47,15.33,15.41,198200.0,15.0796,15.1482,15.0111,15.0894,198200.0
2012-11-05 10:30:00,15.4,15.52,15.39,15.4,141200.0,15.0796,15.1971,15.0698,15.0796,141200.0
2012-11-05 11:00:00,15.4,15.44,15.39,15.41,131900.0,15.0796,15.1188,15.0698,15.0894,131900.0
2012-11-05 11:30:00,15.41,15.42,15.29,15.29,92100.0,15.0894,15.0992,14.9719,14.9719,92100.0
2012-11-05 12:00:00,15.29,15.39,15.28,15.37,65800.0,14.9719,15.0698,14.9621,15.0502,65800.0
2012-11-05 12:30:00,15.37,15.38,15.3,15.32,98500.0,15.0502,15.06,14.9817,15.0013,98500.0
2012-11-05 13:00:00,15.32,15.36,15.31,15.36,67300.0,15.0013,15.0405,14.9915,15.0405,67300.0
2012-11-05 13:30:00,15.36,15.46,15.33,15.45,79500.0,15.0405,15.1384,15.0111,15.1286,79500.0
2012-11-05 14:00:00,15.45,15.46,15.39,15.39,104500.0,15.1286,15.1384,15.0698,15.0698,104500.0
2012-11-05 14:30:00,15.4,15.44,15.38,15.43,125600.0,15.0796,15.1188,15.06,15.109,125600.0
2012-11-05 15:00:00,15.42,15.44,15.39,15.4,133500.0,15.0992,15.1188,15.0698,15.0796,133500.0
2012-11-05 15:30:00,15.41,15.44,15.35,15.42,571600.0,15.0894,15.1188,15.0307,15.0992,571600.0
2012-11-06 09:30:00,15.48,15.63,15.34,15.58,84300.0,15.158,15.3048,15.0209,15.2559,84300.0
2012-11-06 10:00:00,15.57,15.76,15.54,15.7,238300.0,15.2461,15.4321,15.2167,15.3734,238300.0
2012-11-06 10:30:00,15.7,15.74,15.65,15.66,298300.0,15.3734,15.4125,15.3244,15.3342,298300.0
2012-11-06 11:00:00,15.65,15.74,15.64,15.69,137300.0,15.3244,15.4125,15.3146,15.3636,137300.0
2012-11-06 11:30:00,15.68,15.71,15.63,15.66,83100.0,15.3538,15.3832,15.3048,15.3342,83100.0
2012-11-06 12:00:00,15.66,15.73,15.63,15.66,94200.0,15.3342,15.4028,15.3048,15.3342,94200.0
2012-11-06 12:30:00,15.66,15.67,15.58,15.6,80600.0,15.3342,15.344,15.2559,15.2755,80600.0
2012-11-06 13:00:00,15.59,15.61,15.58,15.59,84600.0,15.2657,15.2853,15.2559,15.2657,84600.0
2012-11-06 13:30:00,15.6,15.63,15.57,15.6,133500.0,15.2755,15.3048,15.2461,15.2755,133500.0
2012-11-06 14:00:00,15.61,15.64,15.58,15.61,226100.0,15.2853,15.3146,15.2559,15.2853,226100.0
2012-11-06 14:30:00,15.61,15.74,15.61,15.7,165500.0,15.2853,15.4125,15.2853,15.3734,165500.0
2012-11-06 15:00:00,15.7,15.83,15.7,15.8,235900.0,15.3734,15.5007,15.3734,15.4713,235900.0
2012-11-06 15:30:00,15.79,15.82,15.73,15.74,562500.0,15.4615,15.4909,15.4028,15.4125,562500.0
2012-11-07 09:30:00,15.5,15.58,15.16,15.25,101700.0,15.1775,15.2559,14.8446,14.9327,101700.0
2012-11-07 10:00:00,15.23,15.24,15.12,15.19,112800.0,14.9132,14.9229,14.8054,14.874,112800.0
2012-11-07 10:30:00,15.18,15.19,15.1,15.13,133600.0,14.8642,14.874,14.7859,14.8152,133600.0
2012-11-07 11:00:00,15.12,15.18,14.95,14.96,305800.0,14.8054,14.8642,14.639,14.6488,305800.0
2012-11-07 11:30:00,14.96,15.06,14.9,15.06,179100.0,14.6488,14.7467,14.59,14.7467,179100.0
2012-11-07 12:00:00,15.06,15.12,15.04,15.12,148900.0,14.7467,14.8054,14.7271,14.8054,148900.0
2012-11-07 12:30:00,15.11,15.37,15.1,15.37,420100.0,14.7957,15.0502,14.7859,15.0502,420100.0
2012-11-07 13:00:00,15.36,15.44,15.36,15.39,191000.0,15.0405,15.1188,15.0405,15.0698,191000.0
2012-11-07 13:30:00,15.39,15.48,15.38,15.41,95400.0,15.0698,15.158,15.06,15.0894,95400.0
2012-11-07 14:00:00,15.42,15.48,15.4,15.42,102700.0,15.0992,15.158,15.0796,15.0992,102700.0
2012-11-07 14:30:00,15.42,15.42,15.34,15.39,182900.0,15.0992,15.0992,15.0209,15.0698,182900.0
2012-11-07 15:00:00,15.39,15.4,15.32,15.33,447600.0,15.0698,15.0796,15.0013,15.0111,447600.0
2012-11-07 15:30:00,15.32,15.37,15.19,15.2,652500.0,15.0013,15.0502,14.874,14.8838,652500.0
2012-11-08 09:30:00,15.29,15.39,15.18,15.25,176900.0,14.9719,15.0698,14.8642,14.9327,176900.0
2012-11-08 10:00:00,15.26,15.31,15.17,15.2,104000.0,14.9425,14.9915,14.8544,14.8838,104000.0
2012-11-08 10:30:00,15.2,15.22,15.08,15.14,112700.0,14.8838,14.9034,14.7663,14.825,112700.0
2012-11-08 11:00:00,15.14,15.17,15.06,15.07,106100.0,14.825,14.8544,14.7467,14.7565,106100.0
2012-11-08 11:30:00,15.06,15.06,14.91,14.95,103800.0,14.7467,14.7467,14.5998,14.639,103800.0
2012-11-08 12:00:00,14.94,15.0,14.84,14.92,163900.0,14.6292,14.6879,14.5313,14.6096,163900.0
2012-11-08 12:30:00,14.92,15.02,14.91,14.99,116900.0,14.6096,14.7075,14.5998,14.6782,116900.0
2012-11-08 13:00:00,14.99,15.03,14.92,14.96,109700.0,14.6782,14.7173,14.6096,14.6488,109700.0
2012-11-08 13:30:00,14.96,15.03,14.93,15.03,110000.0,14.6488,14.7173,14.6194,14.7173,110000.0
2012-11-08 14:00:00,15.02,15.04,14.96,14.98,85700.0,14.7075,14.7271,14.6488,14.6684,85700.0
2012-11-08 14:30:00,14.98,15.01,14.95,14.99,83800.0,14.6684,14.6977,14.639,14.6782,83800.0
2012-11-08 15:00:00,14.97,15.04,14.96,15.03,101800.0,14.6586,14.7271,14.6488,14.7173,101800.0
2012-11-08 15:30:00,15.02,15.1,14.99,15.04,270100.0,14.7075,14.7859,14.6782,14.7271,270100.0
2012-11-09 09:30:00,15.05,15.32,14.97,15.17,130900.0,14.7369,15.0013,14.6586,14.8544,130900.0
2012-11-09 10:00:00,15.19,15.33,15.19,15.3,114400.0,14.874,15.0111,14.874,14.9817,114400.0
2012-11-09 10:30:00,15.3,15.39,15.23,15.37,152900.0,14.9817,15.0698,14.9132,15.0502,152900.0
2012-11-09 11:00:00,15.37,15.41,15.3,15.31,118100.0,15.0502,15.0894,14.9817,14.9915,118100.0
2012-11-09 11:30:00,15.31,15.37,15.28,15.28,123100.0,14.9915,15.0502,14.9621,14.9621,123100.0
2012-11-09 12:00:00,15.28,15.32,15.27,15.32,96600.0,14.9621,15.0013,14.9523,15.0013,96600.0
2012-11-09 12:30:00,15.32,15.32,15.23,15.26,198800.0,15.0013,15.0013,14.9132,14.9425,198800.0
2012-11-09 13:00:00,15.25,15.31,15.22,15.24,137500.0,14.9327,14.9915,14.9034,14.9229,137500.0
2012-11-09 13:30:00,15.23,15.27,15.2,15.23,171800.0,14.9132,14.9523,14.8838,14.9132,171800.0
2012-11-09 14:00:00,15.24,15.25,15.2,15.21,122800.0,14.9229,14.9327,14.8838,14.8936,122800.0
2012-11-09 14:30:00,15.22,15.25,15.2,15.21,134800.0,14.9034,14.9327,14.8838,14.8936,134800.0
2012-11-09 15:00:00,15.21,15.23,15.18,15.2,141000.0,14.8936,14.9132,14.8642,14.8838,141000.0
2012-11-09 15:30:00,15.2,15.21,15.16,15.18,293000.0,14.8838,14.8936,14.8446,14.8642,293000.0
2012-11-12 09:30:00,15.33,15.52,15.07,15.18,335800.0,15.0111,15.1971,14.7565,14.8642,335800.0
2012-11-12 10:00:00,15.19,15.2,15.12,15.19,116900.0,14.874,14.8838,14.8054,14.874,116900.0
2012-11-12 10:30:00,15.2,15.22,15.12,15.15,73600.0,14.8838,14.9034,14.8054,14.8348,73600.0
2012-11-12 11:00:00,15.14,15.17,15.13,15.17,55200.0,14.825,14.8544,14.8152,14.8544,55200.0
2012-11-12 11:30:00,15.16,15.16,15.07,15.07,42600.0,14.8446,14.8446,14.7565,14.7565,42600.0
2012-11-12 12:00:00,15.08,15.09,15.06,15.07,26100.0,14.7663,14.7761,14.7467,14.7565,26100.0
2012-11-12 12:30:00,15.07,15.08,15.06,15.07,54600.0,14.7565,14.7663,14.7467,14.7565,54600.0
2012-11-12 13:00:00,15.06,15.07,15.03,15.05,102900.0,14.7467,14.7565,14.7173,14.7369,102900.0
2012-11-12 13:30:00,15.04,15.06,15.03,15.06,56000.0,14.7271,14.7467,14.7173,14.7467,56000.0
2012-11-12 14:00:00,15.06,15.07,15.03,15.05,137200.0,14.7467,14.7565,14.7173,14.7369,137200.0
2012-11-12 14:30:00,15.05,15.06,15.02,15.02,87400.0,14.7369,14.7467,14.7075,14.7075,87400.0
2012-11-12 15:00:00,15.03,15.04,14.96,15.01,176000.0,14.7173,14.7271,14.6488,14.6977,176000.0
2012-11-12 15:30:00,15.01,15.03,14.97,15.0,454900.0,14.6977,14.7173,14.6586,14.6879,454900.0
2012-11-13 09:30:00,14.96,15.06,14.86,14.88,149100.0,14.6488,14.7467,14.5509,14.5704,149100.0
2012-11-13 10:00:00,14.88,14.9,14.72,14.82,183800.0,14.5704,14.59,14.4138,14.5117,183800.0
2012-11-13 10:30:00,14.82,14.84,14.75,14.82,86700.0,14.5117,14.5313,14.4431,14.5117,86700.0
2012-11-13 11:00:00,14.83,14.83,14.78,14.79,98900.0,14.5215,14.5215,14.4725,14.4823,98900.0
2012-11-13 11:30:00,14.8,14.86,14.8,14.85,108900.0,14.4921,14.5509,14.4921,14.5411,108900.0
2012-11-13 12:00:00,14.84,14.87,14.79,14.81,84500.0,14.5313,14.5606,14.4823,14.5019,84500.0
2012-11-13 12:30:00,14.81,14.86,14.78,14.84,66000.0,14.5019,14.5509,14.4725,14.5313,66000.0
2012-11-13 13:00:00,14.84,14.85,14.79,14.83,101000.0,14.5313,14.5411,14.4823,14.5215,101000.0
2012-11-13 13:30:00,14.83,14.84,14.78,14.79,113800.0,14.5215,14.5313,14.4725,14.4823,113800.0
2012-11-13 14:00:00,14.79,14.81,14.75,14.8,132800.0,14.4823,14.5019,14.4431,14.4921,132800.0
2012-11-13 14:30:00,14.79,14.81,14.77,14.79,135700.0,14.4823,14.5019,14.4627,14.4823,135700.0
2012-11-13 15:00:00,14.79,14.87,14.77,14.86,167200.0,14.4823,14.5606,14.4627,14.5509,167200.0
2012-11-13 15:30:00,14.85,14.89,14.81,14.82,297500.0,14.5411,14.5802,14.5019,14.5117,297500.0
2012-11-14 09:30:00,14.92,14.92,14.52,14.56,158200.0,14.6096,14.6096,14.2179,14.2571,158200.0
2012-11-14 10:00:00,14.56,14.73,14.5,14.73,134900.0,14.2571,14.4236,14.1983,14.4236,134900.0
2012-11-14 10:30:00,14.71,14.71,14.61,14.68,92600.0,14.404,14.404,14.3061,14.3746,92600.0
2012-11-14 11:00:00,14.67,14.76,14.64,14.75,76100.0,14.3648,14.4529,14.3354,14.4431,76100.0
2012-11-14 11:30:00,14.75,14.76,14.67,14.75,105000.0,14.4431,14.4529,14.3648,14.4431,105000.0
2012-11-14 12:00:00,14.75,14.76,14.69,14.75,91300.0,14.4431,14.4529,14.3844,14.4431,91300.0
2012-11-14 12:30:00,14.74,14.76,14.71,14.73,84100.0,14.4334,14.4529,14.404,14.4236,84100.0
2012-11-14 13:00:00,14.72,14.75,14.69,14.7,76000.0,14.4138,14.4431,14.3844,14.3942,76000.0
2012-11-14 13:30:00,14.69,14.73,14.66,14.71,74600.0,14.3844,14.4236,14.355,14.404,74600.0
2012-11-14 14:00:00,14.71,14.75,14.65,14.73,61000.0,14.404,14.4431,14.3452,14.4236,61000.0
2012-11-14 14:30:00,14.72,14.73,14.63,14.65,54900.0,14.4138,14.4236,14.3256,14.3452,54900.0
2012-11-14 15:00:00,14.65,14.66,14.5,14.58,174000.0,14.3452,14.355,14.1983,14.2767,174000.0
2012-11-14 15:30:00,14.57,14.57,14.48,14.55,355900.0,14.2669,14.2669,14.1788,14.2473,355900.0
2012-11-15 09:30:00,14.5,14.7,14.45,14.47,111300.0,14.1983,14.3942,14.1494,14.169,111300.0
2012-11-15 10:00:00,14.47,14.67,14.44,14.6,135300.0,14.169,14.3648,14.1396,14.2963,135300.0
2012-11-15 10:30:00,14.6,14.66,14.55,14.57,82200.0,14.2963,14.355,14.2473,14.2669,82200.0
2012-11-15 11:00:00,14.57,14.6,14.5,14.57,50400.0,14.2669,14.2963,14.1983,14.2669,50400.0
2012-11-15 11:30:00,14.57,14.61,14.47,14.54,58000.0,14.2669,14.3061,14.169,14.2375,58000.0
2012-11-15 12:00:00,14.54,14.56,14.45,14.48,40300.0,14.2375,14.2571,14.1494,14.1788,40300.0
2012-11-15 12:30:00,14.48,14.56,14.46,14.5,75900.0,14.1788,14.2571,14.1592,14.1983,75900.0
2012-11-15 13:00:00,14.5,14.54,14.45,14.54,70400.0,14.1983,14.2375,14.1494,14.2375,70400.0
2012-11-15 13:30:00,14.54,14.58,14.5,14.52,141700.0,14.2375,14.2767,14.1983,14.2179,141700.0
2012-11-15 14:00:00,14.52,14.54,14.45,14.49,45600.0,14.2179,14.2375,14.1494,14.1886,45600.0
2012-11-15 14:30:00,14.49,14.49,14.42,14.43,59100.0,14.1886,14.1886,14.12,14.1298,59100.0
2012-11-15 15:00:00,14.43,14.43,14.34,14.35,116400.0,14.1298,14.1298,14.0417,14.0515,116400.0
2012-11-15 15:30:00,14.35,14.42,14.29,14.31,336800.0,14.0515,14.12,13.9927,14.0123,336800.0
2012-11-16 09:30:00,14.33,14.39,14.13,14.14,62200.0,14.0319,14.0906,13.836,13.8458,62200.0
2012-11-16 10:00:00,14.14,14.14,13.96,13.99,109500.0,13.8458,13.8458,13.6696,13.699,109500.0
2012-11-16 10:30:00,14.0,14.07,13.99,14.01,189600.0,13.7087,13.7773,13.699,13.7185,189600.0
2012-11-16 11:00:00,14.02,14.06,13.97,13.98,49800.0,13.7283,13.7675,13.6794,13.6892,49800.0
2012-11-16 11:30:00,13.98,14.19,13.96,14.18,103300.0,13.6892,13.8948,13.6696,13.885,103300.0
2012-11-16 12:00:00,14.19,14.2,14.03,14.04,86100.0,13.8948,13.9046,13.7381,13.7479,86100.0
2012-11-16 12:30:00,14.04,14.09,14.02,14.04,142000.0,13.7479,13.7969,13.7283,13.7479,142000.0
2012-11-16 13:00:00,14.04,14.08,14.03,14.06,87400.0,13.7479,13.7871,13.7381,13.7675,87400.0
2012-11-16 13:30:00,14.07,14.09,14.0,14.01,174800.0,13.7773,13.7969,13.7087,13.7185,174800.0
2012-11-16 14:00:00,14.02,14.04,14.0,14.02,109300.0,13.7283,13.7479,13.7087,13.7283,109300.0
2012-11-16 14:30:00,14.02,14.04,13.99,14.0,359600.0,13.7283,13.7479,13.699,13.7087,359600.0
2012-11-16 15:00:00,14.01,14.13,14.0,14.07,307500.0,13.7185,13.836,13.7087,13.7773,307500.0
2012-11-16 15:30:00,14.08,14.12,14.03,14.04,486100.0,13.7871,13.8263,13.7381,13.7479,486100.0
2012-11-19 09:30:00,14.28,14.56,14.25,14.51,901800.0,13.9829,14.2571,13.9535,14.2081,901800.0
2012-11-19 10:00:00,14.51,14.68,14.46,14.62,295400.0,14.2081,14.3746,14.1592,14.3158,295400.0
2012-11-19 10:30:00,14.62,14.89,14.6,14.8,401000.0,14.3158,14.5802,14.2963,14.4921,401000.0
2012-11-19 11:00:00,14.8,14.85,14.73,14.75,104000.0,14.4921,14.5411,14.4236,14.4431,104000.0
2012-11-19 11:30:00,14.75,14.76,14.65,14.69,261400.0,14.4431,14.4529,14.3452,14.3844,261400.0
2012-11-19 12:00:00,14.7,14.71,14.59,14.6,91500.0,14.3942,14.404,14.2865,14.2963,91500.0
2012-11-19 12:30:00,14.6,14.63,14.54,14.54,92900.0,14.2963,14.3256,14.2375,14.2375,92900.0
2012-11-19 13:00:00,14.54,14.57,14.53,14.56,231500.0,14.2375,14.2669,14.2277,14.2571,231500.0
2012-11-19 13:30:00,14.56,14.7,14.56,14.57,634300.0,14.2571,14.3942,14.2571,14.2669,634300.0
2012-11-19 14:00:00,14.58,14.62,14.57,14.61,503900.0,14.2767,14.3158,14.2669,14.3061,503900.0
2012-11-19 14:30:00,14.61,14.67,14.57,14.61,362000.0,14.3061,14.3648,14.2669,14.3061,362000.0
2012-11-19 15:00:00,14.61,14.64,14.59,14.6,348300.0,14.3061,14.3354,14.2865,14.2963,348300.0
2012-11-19 15:30:00,14.6,14.76,14.6,14.74,394600.0,14.2963,14.4529,14.2963,14.4334,394600.0
2012-11-20 09:30:00,14.69,14.79,14.61,14.64,172000.0,14.3844,14.4823,14.3061,14.3354,172000.0
2012-11-20 10:00:00,14.64,14.72,14.63,14.7,227000.0,14.3354,14.4138,14.3256,14.3942,227000.0
2012-11-20 10:30:00,14.7,14.8,14.69,14.78,73600.0,14.3942,14.4921,14.3844,14.4725,73600.0
2012-11-20 11:00:00,14.78,14.85,14.74,14.83,91100.0,14.4725,14.5411,14.4334,14.5215,91100.0
2012-11-20 11:30:00,14.82,14.84,14.76,14.78,100300.0,14.5117,14.5313,14.4529,14.4725,100300.0
2012-11-20 12:00:00,14.79,14.84,14.73,14.76,190900.0,14.4823,14.5313,14.4236,14.4529,190900.0
2012-11-20 12:30:00,14.77,14.86,14.74,14.83,172500.0,14.4627,14.5509,14.4334,14.5215,172500.0
2012-11-20 13:00:00,14.83,14.88,14.74,14.74,91700.0,14.5215,14.5704,14.4334,14.4334,91700.0
2012-11-20 13:30:00,14.75,14.82,14.74,14.79,70400.0,14.4431,14.5117,14.4334,14.4823,70400.0
2012-11-20 14:00:00,14.79,14.85,14.78,14.84,87800.0,14.4823,14.5411,14.4725,14.5313,87800.0
2012-11-20 14:30:00,14.84,14.85,14.8,14.81,62600.0,14.5313,14.5411,14.4921,14.5019,62600.0
2012-11-20 15:00:00,14.81,14.87,14.8,14.85,144800.0,14.5019,14.5606,14.4921,14.5411,144800.0
2012-11-20 15:30:00,14.85,14.89,14.8,14.87,411900.0,14.5411,14.5802,14.4921,14.5606,411900.0
2012-11-21 09:30:00,14.86,14.95,14.78,14.92,65200.0,14.5509,14.639,14.4725,14.6096,65200.0
2012-11-21 10:00:00,14.93,15.0,14.85,14.93,94500.0,14.6194,14.6879,14.5411,14.6194,94500.0
2012-11-21 10:30:00,14.93,14.97,14.9,14.92,55600.0,14.6194,14.6586,14.59,14.6096,55600.0
2012-11-21 11:00:00,14.91,14.94,14.9,14.91,33500.0,14.5998,14.6292,14.59,14.5998,33500.0
2012-11-21 11:30:00,14.91,14.96,14.89,14.93,102500.0,14.5998,14.6488,14.5802,14.6194,102500.0
2012-11-21 12:00:00,14.93,14.95,14.91,14.94,64400.0,14.6194,14.639,14.5998,14.6292,64400.0
2012-11-21 12:30:00,14.94,14.96,14.93,14.94,62800.0,14.6292,14.6488,14.6194,14.6292,62800.0
2012-11-21 13:00:00,14.94,14.97,14.91,14.94,82300.0,14.6292,14.6586,14.5998,14.6292,82300.0
2012-11-21 13:30:00,14.94,14.96,14.9,14.9,57400.0,14.6292,14.6488,14.59,14.59,57400.0
2012-11-21 14:00:00,14.91,14.96,14.9,14.96,61200.0,14.5998,14.6488,14.59,14.6488,61200.0
2012-11-21 14:30:00,14.96,14.96,14.9,14.9,67200.0,14.6488,14.6488,14.59,14.59,67200.0
2012-11-21 15:00:00,14.9,14.91,14.87,14.88,88000.0,14.59,14.5998,14.5606,14.5704,88000.0
2012-11-21 15:30:00,14.88,14.9,14.82,14.84,271100.0,14.5704,14.59,14.5117,14.5313,271100.0
2012-11-23 09:30:00,14.91,14.96,14.8,14.88,49300.0,14.5998,14.6488,14.4921,14.5704,49300.0
2012-11-23 10:00:00,14.89,14.99,14.89,14.96,28000.0,14.5802,14.6782,14.5802,14.6488,28000.0
2012-11-23 10:30:00,14.96,14.96,14.9,14.93,20400.0,14.6488,14.6488,14.59,14.6194,20400.0
2012-11-23 11:00:00,14.93,14.96,14.85,14.85,43200.0,14.6194,14.6488,14.5411,14.5411,43200.0
2012-11-23 11:30:00,14.84,14.89,14.79,14.89,41300.0,14.5313,14.5802,14.4823,14.5802,41300.0
2012-11-23 12:00:00,14.89,14.93,14.86,14.92,53200.0,14.5802,14.6194,14.5509,14.6096,53200.0
2012-11-23 12:30:00,14.92,14.97,14.89,14.96,65000.0,14.6096,14.6586,14.5802,14.6488,65000.0
2012-11-26 09:30:00,14.9,15.0,14.85,14.91,52200.0,14.59,14.6879,14.5411,14.5998,52200.0
2012-11-26 10:00:00,14.91,14.94,14.87,14.88,100100.0,14.5998,14.6292,14.5606,14.5704,100100.0
2012-11-26 10:30:00,14.88,14.92,14.87,14.9,76200.0,14.5704,14.6096,14.5606,14.59,76200.0
2012-11-26 11:00:00,14.9,14.93,14.84,14.85,118500.0,14.59,14.6194,14.5313,14.5411,118500.0
2012-11-26 11:30:00,14.84,14.87,14.84,14.85,88100.0,14.5313,14.5606,14.5313,14.5411,88100.0
2012-11-26 12:00:00,14.85,14.86,14.8,14.82,53800.0,14.5411,14.5509,14.4921,14.5117,53800.0
2012-11-26 12:30:00,14.82,14.85,14.79,14.85,85400.0,14.5117,14.5411,14.4823,14.5411,85400.0
2012-11-26 13:00:00,14.85,14.86,14.8,14.85,58000.0,14.5411,14.5509,14.4921,14.5411,58000.0
2012-11-26 13:30:00,14.86,14.93,14.84,14.86,176400.0,14.5509,14.6194,14.5313,14.5509,176400.0
2012-11-26 14:00:00,14.86,14.93,14.85,14.88,87100.0,14.5509,14.6194,14.5411,14.5704,87100.0
2012-11-26 14:30:00,14.88,14.93,14.87,14.93,73100.0,14.5704,14.6194,14.5606,14.6194,73100.0
2012-11-26 15:00:00,14.92,14.95,14.91,14.93,114700.0,14.6096,14.639,14.5998,14.6194,114700.0
2012-11-26 15:30:00,14.93,14.98,14.9,14.98,195400.0,14.6194,14.6684,14.59,14.6684,195400.0
2012-11-27 09:30:00,14.92,15.64,14.85,15.2,218400.0,14.6096,15.3146,14.5411,14.8838,218400.0
2012-11-27 10:00:00,15.19,15.2,15.06,15.09,87100.0,14.874,14.8838,14.7467,14.7761,87100.0
2012-11-27 10:30:00,15.08,15.12,15.04,15.08,64200.0,14.7663,14.8054,14.7271,14.7663,64200.0
2012-11-27 11:00:00,15.09,15.17,15.05,15.06,79900.0,14.7761,14.8544,14.7369,14.7467,79900.0
2012-11-27 11:30:00,15.06,15.13,15.06,15.1,218900.0,14.7467,14.8152,14.7467,14.7859,218900.0
2012-11-27 12:00:00,15.1,15.11,15.06,15.09,78900.0,14.7859,14.7957,14.7467,14.7761,78900.0
2012-11-27 12:30:00,15.07,15.08,15.0,15.02,60900.0,14.7565,14.7663,14.6879,14.7075,60900.0
2012-11-27 13:00:00,15.01,15.1,15.01,15.08,57900.0,14.6977,14.7859,14.6977,14.7663,57900.0
2012-11-27 13:30:00,15.08,15.16,15.07,15.14,50600.0,14.7663,14.8446,14.7565,14.825,50600.0
2012-11-27 14:00:00,15.14,15.15,15.06,15.06,59200.0,14.825,14.8348,14.7467,14.7467,59200.0
2012-11-27 14:30:00,15.07,15.1,15.03,15.07,161100.0,14.7565,14.7859,14.7173,14.7565,161100.0
2012-11-27 15:00:00,15.05,15.11,15.05,15.1,113000.0,14.7369,14.7957,14.7369,14.7859,113000.0
2012-11-27 15:30:00,15.11,15.11,15.02,15.02,214300.0,14.7957,14.7957,14.7075,14.7075,214300.0
2012-11-28 09:30:00,14.92,15.07,14.91,15.01,75100.0,14.6096,14.7565,14.5998,14.6977,75100.0
2012-11-28 10:00:00,14.98,15.08,14.93,15.02,144300.0,14.6684,14.7663,14.6194,14.7075,144300.0
2012-11-28 10:30:00,15.03,15.18,15.01,15.13,82200.0,14.7173,14.8642,14.6977,14.8152,82200.0
2012-11-28 11:00:00,15.13,15.21,15.11,15.21,99600.0,14.8152,14.8936,14.7957,14.8936,99600.0
2012-11-28 11:30:00,15.2,15.2,15.12,15.13,64200.0,14.8838,14.8838,14.8054,14.8152,64200.0
2012-11-28 12:00:00,15.13,15.25,15.06,15.2,94800.0,14.8152,14.9327,14.7467,14.8838,94800.0
2012-11-28 12:30:00,15.18,15.24,15.17,15.2,74100.0,14.8642,14.9229,14.8544,14.8838,74100.0
2012-11-28 13:00:00,15.19,15.23,15.15,15.23,44800.0,14.874,14.9132,14.8348,14.9132,44800.0
2012-11-28 13:30:00,15.23,15.29,15.23,15.24,54700.0,14.9132,14.9719,14.9132,14.9229,54700.0
2012-11-28 14:00:00,15.23,15.26,15.21,15.23,45200.0,14.9132,14.9425,14.8936,14.9132,45200.0
2012-11-28 14:30:00,15.24,15.32,15.22,15.32,179800.0,14.9229,15.0013,14.9034,15.0013,179800.0
2012-11-28 15:00:00,15.31,15.33,15.26,15.29,81600.0,14.9915,15.0111,14.9425,14.9719,81600.0
2012-11-28 15:30:00,15.29,15.31,15.15,15.21,274700.0,14.9719,14.9915,14.8348,14.8936,274700.0
2012-11-29 09:30:00,15.21,15.37,15.15,15.28,163100.0,14.8936,15.0502,14.8348,14.9621,163100.0
2012-11-29 10:00:00,15.29,15.33,15.17,15.21,79500.0,14.9719,15.0111,14.8544,14.8936,79500.0
2012-11-29 10:30:00,15.22,15.35,15.19,15.29,226900.0,14.9034,15.0307,14.874,14.9719,226900.0
2012-11-29 11:00:00,15.3,15.43,15.29,15.38,62100.0,14.9817,15.109,14.9719,15.06,62100.0
2012-11-29 11:30:00,15.38,15.42,15.29,15.31,153600.0,15.06,15.0992,14.9719,14.9915,153600.0
2012-11-29 12:00:00,15.32,15.42,15.3,15.37,69400.0,15.0013,15.0992,14.9817,15.0502,69400.0
2012-11-29 12:30:00,15.37,15.4,15.35,15.37,24800.0,15.0502,15.0796,15.0307,15.0502,24800.0
2012-11-29 13:00:00,15.38,15.41,15.35,15.37,39200.0,15.06,15.0894,15.0307,15.0502,39200.0
2012-11-29 13:30:00,15.37,15.43,15.37,15.4,34700.0,15.0502,15.109,15.0502,15.0796,34700.0
2012-11-29 14:00:00,15.41,15.43,15.38,15.41,59500.0,15.0894,15.109,15.06,15.0894,59500.0
2012-11-29 14:30:00,15.41,15.46,15.41,15.43,55300.0,15.0894,15.1384,15.0894,15.109,55300.0
2012-11-29 15:00:00,15.43,15.44,15.37,15.43,269200.0,15.109,15.1188,15.0502,15.109,269200.0
2012-11-29 15:30:00,15.43,15.51,15.4,15.51,412800.0,15.109,15.1873,15.0796,15.1873,412800.0
2012-11-30 09:30:00,15.56,15.62,15.49,15.56,170800.0,15.2363,15.295,15.1677,15.2363,170800.0
2012-11-30 10:00:00,15.56,15.67,15.55,15.63,77500.0,15.2363,15.344,15.2265,15.3048,77500.0
2012-11-30 10:30:00,15.63,15.67,15.55,15.67,114800.0,15.3048,15.344,15.2265,15.344,114800.0
2012-11-30 11:00:00,15.67,15.69,15.6,15.63,73100.0,15.344,15.3636,15.2755,15.3048,73100.0
2012-11-30 11:30:00,15.62,15.63,15.5,15.52,75200.0,15.295,15.3048,15.1775,15.1971,75200.0
2012-11-30 12:00:00,15.52,15.54,15.5,15.54,74000.0,15.1971,15.2167,15.1775,15.2167,74000.0
2012-11-30 12:30:00,15.53,15.57,15.52,15.54,70600.0,15.2069,15.2461,15.1971,15.2167,70600.0
2012-11-30 13:00:00,15.55,15.57,15.53,15.54,70400.0,15.2265,15.2461,15.2069,15.2167,70400.0
2012-11-30 13:30:00,15.55,15.55,15.54,15.55,66900.0,15.2265,15.2265,15.2167,15.2265,66900.0
2012-11-30 14:00:00,15.55,15.58,15.53,15.56,78900.0,15.2265,15.2559,15.2069,15.2363,78900.0
2012-11-30 14:30:00,15.57,15.61,15.53,15.53,202600.0,15.2461,15.2853,15.2069,15.2069,202600.0
2012-11-30 15:00:00,15.53,15.63,15.52,15.63,157500.0,15.2069,15.3048,15.1971,15.3048,157500.0
2012-11-30 15:30:00,15.63,15.77,15.61,15.75,638900.0,15.3048,15.4419,15.2853,15.4223,638900.0
2012-12-03 09:30:00,15.8,15.86,15.5,15.52,70900.0,15.4713,15.5301,15.1775,15.1971,70900.0
2012-12-03 10:00:00,15.51,15.63,15.45,15.58,82800.0,15.1873,15.3048,15.1286,15.2559,82800.0
2012-12-03 10:30:00,15.58,15.59,15.53,15.54,58500.0,15.2559,15.2657,15.2069,15.2167,58500.0
2012-12-03 11:00:00,15.54,15.56,15.45,15.45,244400.0,15.2167,15.2363,15.1286,15.1286,244400.0
2012-12-03 11:30:00,15.45,15.49,15.44,15.46,50600.0,15.1286,15.1677,15.1188,15.1384,50600.0
2012-12-03 12:00:00,15.46,15.49,15.37,15.49,102900.0,15.1384,15.1677,15.0502,15.1677,102900.0
2012-12-03 12:30:00,15.49,15.52,15.47,15.52,48700.0,15.1677,15.1971,15.1482,15.1971,48700.0
2012-12-03 13:00:00,15.51,15.53,15.46,15.49,50100.0,15.1873,15.2069,15.1384,15.1677,50100.0
2012-12-03 13:30:00,15.49,15.52,15.47,15.47,106700.0,15.1677,15.1971,15.1482,15.1482,106700.0
2012-12-03 14:00:00,15.47,15.57,15.46,15.54,81800.0,15.1482,15.2461,15.1384,15.2167,81800.0
2012-12-03 14:30:00,15.55,15.56,15.5,15.54,76700.0,15.2265,15.2363,15.1775,15.2167,76700.0
2012-12-03 15:00:00,15.54,15.58,15.49,15.49,145400.0,15.2167,15.2559,15.1677,15.1677,145400.0
2012-12-03 15:30:00,15.49,15.53,15.44,15.47,250300.0,15.1677,15.2069,15.1188,15.1482,250300.0
2012-12-04 09:30:00,15.46,15.6,15.37,15.5,86800.0,15.1384,15.2755,15.0502,15.1775,86800.0
2012-12-04 10:00:00,15.49,15.56,15.45,15.46,105000.0,15.1677,15.2363,15.1286,15.1384,105000.0
2012-12-04 10:30:00,15.45,15.55,15.44,15.54,60500.0,15.1286,15.2265,15.1188,15.2167,60500.0
2012-12-04 11:00:00,15.55,15.57,15.5,15.54,68700.0,15.2265,15.2461,15.1775,15.2167,68700.0
2012-12-04 11:30:00,15.54,15.59,15.53,15.56,60500.0,15.2167,15.2657,15.2069,15.2363,60500.0
2012-12-04 12:00:00,15.54,15.57,15.46,15.56,59800.0,15.2167,15.2461,15.1384,15.2363,59800.0
2012-12-04 12:30:00,15.55,15.55,15.46,15.48,52700.0,15.2265,15.2265,15.1384,15.158,52700.0
2012-12-04 13:00:00,15.48,15.57,15.46,15.55,64100.0,15.158,15.2461,15.1384,15.2265,64100.0
2012-12-04 13:30:00,15.54,15.63,15.54,15.61,54800.0,15.2167,15.3048,15.2167,15.2853,54800.0
2012-12-04 14:00:00,15.61,15.63,15.54,15.55,43700.0,15.2853,15.3048,15.2167,15.2265,43700.0
2012-12-04 14:30:00,15.56,15.59,15.52,15.52,72000.0,15.2363,15.2657,15.1971,15.1971,72000.0
2012-12-04 15:00:00,15.53,15.55,15.5,15.54,107400.0,15.2069,15.2265,15.1775,15.2167,107400.0
2012-12-04 15:30:00,15.54,15.56,15.51,15.53,124300.0,15.2167,15.2363,15.1873,15.2069,124300.0
2012-12-05 09:30:00,15.58,15.6,15.44,15.46,34000.0,15.2559,15.2755,15.1188,15.1384,34000.0
2012-12-05 10:00:00,15.47,15.54,15.47,15.47,119600.0,15.1482,15.2167,15.1482,15.1482,119600.0
2012-12-05 10:30:00,15.48,15.51,15.43,15.46,124100.0,15.158,15.1873,15.109,15.1384,124100.0
2012-12-05 11:00:00,15.46,15.46,15.37,15.4,60000.0,15.1384,15.1384,15.0502,15.0796,60000.0
2012-12-05 11:30:00,15.4,15.53,15.4,15.5,61900.0,15.0796,15.2069,15.0796,15.1775,61900.0
2012-12-05 12:00:00,15.5,15.61,15.5,15.58,33900.0,15.1775,15.2853,15.1775,15.2559,33900.0
2012-12-05 12:30:00,15.59,15.63,15.58,15.61,47600.0,15.2657,15.3048,15.2559,15.2853,47600.0
2012-12-05 13:00:00,15.61,15.62,15.56,15.56,46900.0,15.2853,15.295,15.2363,15.2363,46900.0
2012-12-05 13:30:00,15.57,15.59,15.55,15.56,26300.0,15.2461,15.2657,15.2265,15.2363,26300.0
2012-12-05 14:00:00,15.57,15.6,15.52,15.52,54400.0,15.2461,15.2755,15.1971,15.1971,54400.0
2012-12-05 14:30:00,15.53,15.53,15.49,15.51,50800.0,15.2069,15.2069,15.1677,15.1873,50800.0
2012-12-05 15:00:00,15.5,15.51,15.48,15.49,75500.0,15.1775,15.1873,15.158,15.1677,75500.0
2012-12-05 15:30:00,15.5,15.52,15.44,15.47,324200.0,15.1775,15.1971,15.1188,15.1482,324200.0
2012-12-06 09:30:00,15.43,15.45,15.22,15.33,59100.0,15.109,15.1286,14.9034,15.0111,59100.0
2012-12-06 10:00:00,15.31,15.31,15.17,15.18,78200.0,14.9915,14.9915,14.8544,14.8642,78200.0
2012-12-06 10:30:00,15.19,15.25,15.17,15.24,77600.0,14.874,14.9327,14.8544,14.9229,77600.0
2012-12-06 11:00:00,15.24,15.27,15.23,15.25,61600.0,14.9229,14.9523,14.9132,14.9327,61600.0
2012-12-06 11:30:00,15.25,15.27,15.18,15.2,71400.0,14.9327,14.9523,14.8642,14.8838,71400.0
2012-12-06 12:00:00,15.2,15.2,15.16,15.17,36500.0,14.8838,14.8838,14.8446,14.8544,36500.0
2012-12-06 12:30:00,15.17,15.2,15.16,15.18,77100.0,14.8544,14.8838,14.8446,14.8642,77100.0
2012-12-06 13:00:00,15.17,15.22,15.17,15.2,96800.0,14.8544,14.9034,14.8544,14.8838,96800.0
2012-12-06 13:30:00,15.21,15.28,15.19,15.28,97300.0,14.8936,14.9621,14.874,14.9621,97300.0
2012-12-06 14:00:00,15.27,15.32,15.27,15.31,41900.0,14.9523,15.0013,14.9523,14.9915,41900.0
2012-12-06 14:30:00,15.31,15.32,15.28,15.32,77500.0,14.9915,15.0013,14.9621,15.0013,77500.0
2012-12-06 15:00:00,15.32,15.41,15.31,15.4,129200.0,15.0013,15.0894,14.9915,15.0796,129200.0
2012-12-06 15:30:00,15.41,15.49,15.4,15.45,324700.0,15.0894,15.1677,15.0796,15.1286,324700.0
2012-12-07 09:30:00,15.51,15.54,15.29,15.43,97500.0,15.1873,15.2167,14.9719,15.109,97500.0
2012-12-07 10:00:00,15.44,15.48,15.36,15.37,153300.0,15.1188,15.158,15.0405,15.0502,153300.0
2012-12-07 10:30:00,15.38,15.42,15.36,15.4,54800.0,15.06,15.0992,15.0405,15.0796,54800.0
2012-12-07 11:00:00,15.4,15.42,15.33,15.37,61100.0,15.0796,15.0992,15.0111,15.0502,61100.0
2012-12-07 11:30:00,15.35,15.39,15.31,15.34,235700.0,15.0307,15.0698,14.9915,15.0209,235700.0
2012-12-07 12:00:00,15.34,15.43,15.34,15.4,164800.0,15.0209,15.109,15.0209,15.0796,164800.0
2012-12-07 12:30:00,15.39,15.42,15.37,15.4,57800.0,15.0698,15.0992,15.0502,15.0796,57800.0
2012-12-07 13:00:00,15.39,15.44,15.39,15.39,74000.0,15.0698,15.1188,15.0698,15.0698,74000.0
2012-12-07 13:30:00,15.39,15.44,15.37,15.43,81500.0,15.0698,15.1188,15.0502,15.109,81500.0
2012-12-07 14:00:00,15.42,15.48,15.42,15.45,95800.0,15.0992,15.158,15.0992,15.1286,95800.0
2012-12-07 14:30:00,15.46,15.5,15.45,15.49,48200.0,15.1384,15.1775,15.1286,15.1677,48200.0
2012-12-07 15:00:00,15.49,15.52,15.48,15.51,74500.0,15.1677,15.1971,15.158,15.1873,74500.0
2012-12-07 15:30:00,15.51,15.56,15.5,15.53,246600.0,15.1873,15.2363,15.1775,15.2069,246600.0
2012-12-10 09:30:00,15.57,15.67,15.47,15.61,29800.0,15.2461,15.344,15.1482,15.2853,29800.0
2012-12-10 10:00:00,15.62,15.67,15.59,15.6,44600.0,15.295,15.344,15.2657,15.2755,44600.0
2012-12-10 10:30:00,15.61,15.68,15.56,15.68,179700.0,15.2853,15.3538,15.2363,15.3538,179700.0
2012-12-10 11:00:00,15.68,15.76,15.68,15.74,49700.0,15.3538,15.4321,15.3538,15.4125,49700.0
2012-12-10 11:30:00,15.75,15.76,15.75,15.76,38100.0,15.4223,15.4321,15.4223,15.4321,38100.0
2012-12-10 12:00:00,15.75,15.76,15.75,15.76,48600.0,15.4223,15.4321,15.4223,15.4321,48600.0
2012-12-10 12:30:00,15.75,15.76,15.72,15.74,28300.0,15.4223,15.4321,15.393,15.4125,28300.0
2012-12-10 13:00:00,15.73,15.76,15.73,15.74,18000.0,15.4028,15.4321,15.4028,15.4125,18000.0
2012-12-10 13:30:00,15.74,15.79,15.73,15.78,42700.0,15.4125,15.4615,15.4028,15.4517,42700.0
2012-12-10 14:00:00,15.79,15.82,15.78,15.81,131400.0,15.4615,15.4909,15.4517,15.4811,131400.0
2012-12-10 14:30:00,15.81,15.92,15.8,15.9,50900.0,15.4811,15.5888,15.4713,15.5692,50900.0
2012-12-10 15:00:00,15.9,15.97,15.9,15.96,135800.0,15.5692,15.6378,15.5692,15.628,135800.0
2012-12-10 15:30:00,15.97,15.97,15.94,15.94,175400.0,15.6378,15.6378,15.6084,15.6084,175400.0
2012-12-11 09:30:00,16.0,16.0,15.75,15.88,76200.0,15.6671,15.6671,15.4223,15.5496,76200.0
2012-12-11 10:00:00,15.88,15.89,15.86,15.87,19500.0,15.5496,15.5594,15.5301,15.5398,19500.0
2012-12-11 10:30:00,15.88,15.93,15.87,15.92,41200.0,15.5496,15.5986,15.5398,15.5888,41200.0
2012-12-11 11:00:00,15.93,15.99,15.9,15.95,84300.0,15.5986,15.6573,15.5692,15.6182,84300.0
2012-12-11 11:30:00,15.95,15.99,15.95,15.97,38900.0,15.6182,15.6573,15.6182,15.6378,38900.0
2012-12-11 12:00:00,15.97,15.99,15.93,15.98,41000.0,15.6378,15.6573,15.5986,15.6476,41000.0
2012-12-11 12:30:00,15.99,16.02,15.98,16.0,31100.0,15.6573,15.6867,15.6476,15.6671,31100.0
2012-12-11 13:00:00,16.01,16.01,16.0,16.0,21600.0,15.6769,15.6769,15.6671,15.6671,21600.0
2012-12-11 13:30:00,16.0,16.02,16.0,16.0,31300.0,15.6671,15.6867,15.6671,15.6671,31300.0
2012-12-11 14:00:00,16.01,16.01,15.99,16.0,30200.0,15.6769,15.6769,15.6573,15.6671,30200.0
2012-12-11 14:30:00,16.0,16.0,15.97,15.98,74800.0,15.6671,15.6671,15.6378,15.6476,74800.0
2012-12-11 15:00:00,15.98,15.98,15.93,15.97,163000.0,15.6476,15.6476,15.5986,15.6378,163000.0
2012-12-11 15:30:00,15.97,16.0,15.95,15.97,166900.0,15.6378,15.6671,15.6182,15.6378,166900.0
2012-12-12 09:30:00,16.05,16.15,16.03,16.13,38400.0,15.7161,15.814,15.6965,15.7944,38400.0
2012-12-12 10:00:00,16.12,16.2,16.11,16.2,68100.0,15.7846,15.863,15.7749,15.863,68100.0
2012-12-12 10:30:00,16.2,16.27,16.19,16.25,216600.0,15.863,15.9315,15.8532,15.9119,216600.0
2012-12-12 11:00:00,16.25,16.28,16.25,16.27,166000.0,15.9119,15.9413,15.9119,15.9315,166000.0
2012-12-12 11:30:00,16.26,16.3,16.25,16.28,87800.0,15.9217,15.9609,15.9119,15.9413,87800.0
2012-12-12 12:00:00,16.29,16.31,16.27,16.27,45600.0,15.9511,15.9707,15.9315,15.9315,45600.0
2012-12-12 12:30:00,16.27,16.3,16.24,16.25,126400.0,15.9315,15.9609,15.9021,15.9119,126400.0
2012-12-12 13:00:00,16.25,16.25,16.19,16.21,73200.0,15.9119,15.9119,15.8532,15.8728,73200.0
2012-12-12 13:30:00,16.21,16.27,16.2,16.26,68000.0,15.8728,15.9315,15.863,15.9217,68000.0
2012-12-12 14:00:00,16.26,16.31,16.25,16.29,99700.0,15.9217,15.9707,15.9119,15.9511,99700.0
2012-12-12 14:30:00,16.29,16.3,16.29,16.29,47400.0,15.9511,15.9609,15.9511,15.9511,47400.0
2012-12-12 15:00:00,16.29,16.3,16.1,16.12,181500.0,15.9511,15.9609,15.7651,15.7846,181500.0
2012-12-12 15:30:00,16.13,16.14,16.08,16.13,282100.0,15.7944,15.8042,15.7455,15.7944,282100.0
2012-12-13 09:30:00,16.13,16.21,16.11,16.17,66500.0,15.7944,15.8728,15.7749,15.8336,66500.0
2012-12-13 10:00:00,16.17,16.2,16.14,16.17,52000.0,15.8336,15.863,15.8042,15.8336,52000.0
2012-12-13 10:30:00,16.16,16.29,16.16,16.28,90300.0,15.8238,15.9511,15.8238,15.9413,90300.0
2012-12-13 11:00:00,16.29,16.29,16.15,16.17,79200.0,15.9511,15.9511,15.814,15.8336,79200.0
2012-12-13 11:30:00,16.17,16.18,16.12,16.17,74800.0,15.8336,15.8434,15.7846,15.8336,74800.0
2012-12-13 12:00:00,16.17,16.17,16.1,16.1,114300.0,15.8336,15.8336,15.7651,15.7651,114300.0
2012-12-13 12:30:00,16.1,16.13,16.06,16.07,92200.0,15.7651,15.7944,15.7259,15.7357,92200.0
2012-12-13 13:00:00,16.07,16.1,16.06,16.08,129000.0,15.7357,15.7651,15.7259,15.7455,129000.0
2012-12-13 13:30:00,16.08,16.1,16.06,16.1,70400.0,15.7455,15.7651,15.7259,15.7651,70400.0
2012-12-13 14:00:00,16.1,16.11,16.06,16.08,168500.0,15.7651,15.7749,15.7259,15.7455,168500.0
2012-12-13 14:30:00,16.08,16.09,15.96,15.98,175800.0,15.7455,15.7553,15.628,15.6476,175800.0
2012-12-13 15:00:00,15.98,16.0,15.96,15.96,112200.0,15.6476,15.6671,15.628,15.628,112200.0
2012-12-13 15:30:00,15.96,16.01,15.95,15.97,270100.0,15.628,15.6769,15.6182,15.6378,270100.0
2012-12-14 09:30:00,15.92,16.11,15.92,16.06,168500.0,15.5888,15.7749,15.5888,15.7259,168500.0
2012-12-14 10:00:00,16.05,16.09,16.01,16.07,143600.0,15.7161,15.7553,15.6769,15.7357,143600.0
2012-12-14 10:30:00,16.07,16.11,16.05,16.05,330200.0,15.7357,15.7749,15.7161,15.7161,330200.0
2012-12-14 11:00:00,16.05,16.07,15.96,15.98,206500.0,15.7161,15.7357,15.628,15.6476,206500.0
2012-12-14 11:30:00,15.98,15.98,15.92,15.93,86500.0,15.6476,15.6476,15.5888,15.5986,86500.0
2012-12-14 12:00:00,15.93,15.97,15.92,15.95,45700.0,15.5986,15.6378,15.5888,15.6182,45700.0
2012-12-14 12:30:00,15.95,15.99,15.95,15.97,37800.0,15.6182,15.6573,15.6182,15.6378,37800.0
2012-12-14 13:00:00,15.96,16.01,15.96,15.98,103100.0,15.628,15.6769,15.628,15.6476,103100.0
2012-12-14 13:30:00,15.97,16.02,15.97,16.01,54700.0,15.6378,15.6867,15.6378,15.6769,54700.0
2012-12-14 14:00:00,16.0,16.01,15.99,16.01,37400.0,15.6671,15.6769,15.6573,15.6769,37400.0
2012-12-14 14:30:00,16.0,16.01,15.96,15.97,161300.0,15.6671,15.6769,15.628,15.6378,161300.0
2012-12-14 15:00:00,15.96,16.01,15.96,15.97,267800.0,15.628,15.6769,15.628,15.6378,267800.0
2012-12-14 15:30:00,15.97,15.99,15.95,15.99,260300.0,15.6378,15.6573,15.6182,15.6573,260300.0
2012-12-17 09:30:00,15.99,16.19,15.98,15.98,81800.0,15.6573,15.8532,15.6476,15.6476,81800.0
2012-12-17 10:00:00,15.99,16.0,15.9,15.91,26800.0,15.6573,15.6671,15.5692,15.579,26800.0
2012-12-17 10:30:00,15.92,15.96,15.9,15.9,33700.0,15.5888,15.628,15.5692,15.5692,33700.0
2012-12-17 11:00:00,15.9,16.0,15.89,15.98,46100.0,15.5692,15.6671,15.5594,15.6476,46100.0
2012-12-17 11:30:00,15.97,16.05,15.97,16.01,37400.0,15.6378,15.7161,15.6378,15.6769,37400.0
2012-12-17 12:00:00,16.01,16.05,15.99,16.02,31200.0,15.6769,15.7161,15.6573,15.6867,31200.0
2012-12-17 12:30:00,16.02,16.03,15.96,15.96,41500.0,15.6867,15.6965,15.628,15.628,41500.0
2012-12-17 13:00:00,15.96,16.03,15.96,16.02,28800.0,15.628,15.6965,15.628,15.6867,28800.0
2012-12-17 13:30:00,16.01,16.03,15.99,16.0,33400.0,15.6769,15.6965,15.6573,15.6671,33400.0
2012-12-17 14:00:00,16.0,16.04,15.98,15.99,30300.0,15.6671,15.7063,15.6476,15.6573,30300.0
2012-12-17 14:30:00,15.99,16.02,15.98,16.0,45900.0,15.6573,15.6867,15.6476,15.6671,45900.0
2012-12-17 15:00:00,16.01,16.1,16.0,16.09,73300.0,15.6769,15.7651,15.6671,15.7553,73300.0
2012-12-17 15:30:00,16.09,16.18,16.08,16.18,230800.0,15.7553,15.8434,15.7455,15.8434,230800.0
2012-12-18 09:30:00,16.12,16.41,16.09,16.36,199200.0,15.7846,16.0686,15.7553,16.0196,199200.0
2012-12-18 10:00:00,16.35,16.41,16.3,16.4,64600.0,16.0099,16.0686,15.9609,16.0588,64600.0
2012-12-18 10:30:00,16.39,16.41,16.36,16.38,36600.0,16.049,16.0686,16.0196,16.0392,36600.0
2012-12-18 11:00:00,16.38,16.39,16.31,16.31,85100.0,16.0392,16.049,15.9707,15.9707,85100.0
2012-12-18 11:30:00,16.31,16.34,16.29,16.3,112600.0,15.9707,16.0001,15.9511,15.9609,112600.0
2012-12-18 12:00:00,16.29,16.33,16.29,16.3,121500.0,15.9511,15.9903,15.9511,15.9609,121500.0
2012-12-18 12:30:00,16.3,16.36,16.28,16.32,83500.0,15.9609,16.0196,15.9413,15.9805,83500.0
2012-12-18 13:00:00,16.32,16.33,16.29,16.3,57600.0,15.9805,15.9903,15.9511,15.9609,57600.0
2012-12-18 13:30:00,16.29,16.31,16.27,16.28,73900.0,15.9511,15.9707,15.9315,15.9413,73900.0
2012-12-18 14:00:00,16.28,16.3,16.25,16.26,110000.0,15.9413,15.9609,15.9119,15.9217,110000.0
2012-12-18 14:30:00,16.27,16.33,16.24,16.29,109200.0,15.9315,15.9903,15.9021,15.9511,109200.0
2012-12-18 15:00:00,16.29,16.31,16.28,16.31,118200.0,15.9511,15.9707,15.9413,15.9707,118200.0
2012-12-18 15:30:00,16.31,16.41,16.3,16.39,396000.0,15.9707,16.0686,15.9609,16.049,396000.0
2012-12-19 09:30:00,16.43,16.43,16.22,16.24,124900.0,16.0882,16.0882,15.8826,15.9021,124900.0
2012-12-19 10:00:00,16.24,16.26,16.21,16.25,71700.0,15.9021,15.9217,15.8728,15.9119,71700.0
2012-12-19 10:30:00,16.24,16.26,16.22,16.23,78900.0,15.9021,15.9217,15.8826,15.8924,78900.0
2012-12-19 11:00:00,16.24,16.29,16.23,16.28,56500.0,15.9021,15.9511,15.8924,15.9413,56500.0
2012-12-19 11:30:00,16.29,16.33,16.23,16.23,123400.0,15.9511,15.9903,15.8924,15.8924,123400.0
2012-12-19 12:00:00,16.23,16.27,16.2,16.27,77800.0,15.8924,15.9315,15.863,15.9315,77800.0
2012-12-19 12:30:00,16.26,16.32,16.24,16.26,105500.0,15.9217,15.9805,15.9021,15.9217,105500.0
2012-12-19 13:00:00,16.27,16.3,16.26,16.27,67600.0,15.9315,15.9609,15.9217,15.9315,67600.0
2012-12-19 13:30:00,16.28,16.31,16.26,16.3,73100.0,15.9413,15.9707,15.9217,15.9609,73100.0
2012-12-19 14:00:00,16.3,16.3,16.27,16.27,117000.0,15.9609,15.9609,15.9315,15.9315,117000.0
2012-12-19 14:30:00,16.27,16.29,16.22,16.24,101600.0,15.9315,15.9511,15.8826,15.9021,101600.0
2012-12-19 15:00:00,16.25,16.27,16.24,16.25,119700.0,15.9119,15.9315,15.9021,15.9119,119700.0
2012-12-19 15:30:00,16.26,16.32,16.21,16.22,472100.0,15.9217,15.9805,15.8728,15.8826,472100.0
2012-12-20 09:30:00,16.25,16.31,16.13,16.14,86000.0,15.9119,15.9707,15.7944,15.8042,86000.0
2012-12-20 10:00:00,16.15,16.27,16.15,16.2,90400.0,15.814,15.9315,15.814,15.863,90400.0
2012-12-20 10:30:00,16.21,16.23,16.15,16.17,59100.0,15.8728,15.8924,15.814,15.8336,59100.0
2012-12-20 11:00:00,16.17,16.21,16.17,16.2,116800.0,15.8336,15.8728,15.8336,15.863,116800.0
2012-12-20 11:30:00,16.19,16.21,16.17,16.18,105700.0,15.8532,15.8728,15.8336,15.8434,105700.0
2012-12-20 12:00:00,16.18,16.19,16.07,16.07,144500.0,15.8434,15.8532,15.7357,15.7357,144500.0
2012-12-20 12:30:00,16.08,16.18,16.08,16.17,55800.0,15.7455,15.8434,15.7455,15.8336,55800.0
2012-12-20 13:00:00,16.16,16.2,16.16,16.2,82800.0,15.8238,15.863,15.8238,15.863,82800.0
2012-12-20 13:30:00,16.2,16.2,16.18,16.2,93800.0,15.863,15.863,15.8434,15.863,93800.0
2012-12-20 14:00:00,16.2,16.21,16.19,16.2,87500.0,15.863,15.8728,15.8532,15.863,87500.0
2012-12-20 14:30:00,16.21,16.22,16.19,16.2,115600.0,15.8728,15.8826,15.8532,15.863,115600.0
2012-12-20 15:00:00,16.2,16.21,16.17,16.19,148500.0,15.863,15.8728,15.8336,15.8532,148500.0
2012-12-20 15:30:00,16.19,16.2,16.18,16.2,301000.0,15.8532,15.863,15.8434,15.863,301000.0
2012-12-21 09:30:00,15.97,16.13,15.91,16.09,146900.0,15.6378,15.7944,15.579,15.7553,146900.0
2012-12-21 10:00:00,16.1,16.16,16.07,16.14,139300.0,15.7651,15.8238,15.7357,15.8042,139300.0
2012-12-21 10:30:00,16.15,16.18,16.1,16.11,82800.0,15.814,15.8434,15.7651,15.7749,82800.0
2012-12-21 11:00:00,16.1,16.12,16.06,16.1,54000.0,15.7651,15.7846,15.7259,15.7651,54000.0
2012-12-21 11:30:00,16.1,16.11,16.05,16.1,127000.0,15.7651,15.7749,15.7161,15.7651,127000.0
2012-12-21 12:00:00,16.11,16.16,16.07,16.07,94300.0,15.7749,15.8238,15.7357,15.7357,94300.0
2012-12-21 12:30:00,16.07,16.19,16.07,16.18,153000.0,15.7357,15.8532,15.7357,15.8434,153000.0
2012-12-21 13:00:00,16.18,16.18,16.14,16.15,192700.0,15.8434,15.8434,15.8042,15.814,192700.0
2012-12-21 13:30:00,16.16,16.24,16.14,16.21,138500.0,15.8238,15.9021,15.8042,15.8728,138500.0
2012-12-21 14:00:00,16.22,16.26,16.19,16.26,226900.0,15.8826,15.9217,15.8532,15.9217,226900.0
2012-12-21 14:30:00,16.25,16.3,16.25,16.25,223300.0,15.9119,15.9609,15.9119,15.9119,223300.0
2012-12-21 15:00:00,16.25,16.27,16.23,16.26,390900.0,15.9119,15.9315,15.8924,15.9217,390900.0
2012-12-21 15:30:00,16.26,16.39,16.25,16.38,532500.0,15.9217,16.049,15.9119,16.0392,532500.0
2012-12-24 09:30:00,16.39,16.41,16.26,16.28,166700.0,16.049,16.0686,15.9217,15.9413,166700.0
2012-12-24 10:00:00,16.28,16.36,16.27,16.35,218000.0,15.9413,16.0196,15.9315,16.0099,218000.0
2012-12-24 10:30:00,16.36,16.37,16.29,16.34,43700.0,16.0196,16.0294,15.9511,16.0001,43700.0
2012-12-24 11:00:00,16.34,16.35,16.3,16.32,185500.0,16.0001,16.0099,15.9609,15.9805,185500.0
2012-12-24 11:30:00,16.32,16.36,16.32,16.36,80200.0,15.9805,16.0196,15.9805,16.0196,80200.0
2012-12-24 12:00:00,16.35,16.36,16.33,16.34,43900.0,16.0099,16.0196,15.9903,16.0001,43900.0
2012-12-24 12:30:00,16.34,16.39,16.33,16.38,61300.0,16.0001,16.049,15.9903,16.0392,61300.0
2012-12-26 09:30:00,16.37,16.44,16.32,16.37,53900.0,16.0294,16.098,15.9805,16.0294,53900.0
2012-12-26 10:00:00,16.37,16.43,16.37,16.42,39000.0,16.0294,16.0882,16.0294,16.0784,39000.0
2012-12-26 10:30:00,16.42,16.43,16.39,16.4,24700.0,16.0784,16.0882,16.049,16.0588,24700.0
2012-12-26 11:00:00,16.4,16.41,16.37,16.4,51900.0,16.0588,16.0686,16.0294,16.0588,51900.0
2012-12-26 11:30:00,16.39,16.41,16.38,16.4,20100.0,16.049,16.0686,16.0392,16.0588,20100.0
2012-12-26 12:00:00,16.41,16.42,16.39,16.39,41800.0,16.0686,16.0784,16.049,16.049,41800.0
2012-12-26 12:30:00,16.39,16.42,16.39,16.41,30100.0,16.049,16.0784,16.049,16.0686,30100.0
2012-12-26 13:00:00,16.41,16.42,16.4,16.4,22700.0,16.0686,16.0784,16.0588,16.0588,22700.0
2012-12-26 13:30:00,16.41,16.41,16.39,16.39,25400.0,16.0686,16.0686,16.049,16.049,25400.0
2012-12-26 14:00:00,16.4,16.43,16.39,16.39,36300.0,16.0588,16.0882,16.049,16.049,36300.0
2012-12-26 14:30:00,16.4,16.45,16.39,16.44,79600.0,16.0588,16.1078,16.049,16.098,79600.0
2012-12-26 15:00:00,16.43,16.44,16.4,16.41,40600.0,16.0882,16.098,16.0588,16.0686,40600.0
2012-12-26 15:30:00,16.41,16.42,16.4,16.41,130200.0,16.0686,16.0784,16.0588,16.0686,130200.0
2012-12-27 09:30:00,16.43,16.5,16.4,16.48,104300.0,16.0882,16.1567,16.0588,16.1372,104300.0
2012-12-27 10:00:00,16.48,16.48,16.34,16.35,124300.0,16.1372,16.1372,16.0001,16.0099,124300.0
2012-12-27 10:30:00,16.35,16.41,16.34,16.39,106100.0,16.0099,16.0686,16.0001,16.049,106100.0
2012-12-27 11:00:00,16.39,16.41,16.38,16.4,62500.0,16.049,16.0686,16.0392,16.0588,62500.0
2012-12-27 11:30:00,16.4,16.45,16.4,16.44,84300.0,16.0588,16.1078,16.0588,16.098,84300.0
2012-12-27 12:00:00,16.45,16.45,16.41,16.42,51700.0,16.1078,16.1078,16.0686,16.0784,51700.0
2012-12-27 12:30:00,16.42,16.43,16.4,16.42,95700.0,16.0784,16.0882,16.0588,16.0784,95700.0
2012-12-27 13:00:00,16.42,16.47,16.42,16.45,66000.0,16.0784,16.1274,16.0784,16.1078,66000.0
2012-12-27 13:30:00,16.45,16.47,16.44,16.45,70100.0,16.1078,16.1274,16.098,16.1078,70100.0
2012-12-27 14:00:00,16.45,16.47,16.42,16.45,127600.0,16.1078,16.1274,16.0784,16.1078,127600.0
2012-12-27 14:30:00,16.44,16.52,16.44,16.5,161700.0,16.098,16.1763,16.098,16.1567,161700.0
2012-12-27 15:00:00,16.5,16.53,16.48,16.49,207200.0,16.1567,16.1861,16.1372,16.1469,207200.0
2012-12-27 15:30:00,16.5,16.52,16.43,16.44,333200.0,16.1567,16.1763,16.0882,16.098,333200.0
2012-12-28 09:30:00,16.34,16.4,16.28,16.37,76000.0,16.0001,16.0588,15.9413,16.0294,76000.0
2012-12-28 10:00:00,16.37,16.41,16.34,16.37,57500.0,16.0294,16.0686,16.0001,16.0294,57500.0
2012-12-28 10:30:00,16.36,16.42,16.34,16.37,92700.0,16.0196,16.0784,16.0001,16.0294,92700.0
2012-12-28 11:00:00,16.37,16.37,16.29,16.31,55200.0,16.0294,16.0294,15.9511,15.9707,55200.0
2012-12-28 11:30:00,16.31,16.39,16.3,16.37,53700.0,15.9707,16.049,15.9609,16.0294,53700.0
2012-12-28 12:00:00,16.37,16.37,16.34,16.37,64600.0,16.0294,16.0294,16.0001,16.0294,64600.0
2012-12-28 12:30:00,16.37,16.37,16.34,16.35,22600.0,16.0294,16.0294,16.0001,16.0099,22600.0
2012-12-28 13:00:00,16.35,16.36,16.32,16.33,49800.0,16.0099,16.0196,15.9805,15.9903,49800.0
2012-12-28 13:30:00,16.33,16.33,16.3,16.32,35000.0,15.9903,15.9903,15.9609,15.9805,35000.0
2012-12-28 14:00:00,16.32,16.32,16.29,16.3,46900.0,15.9805,15.9805,15.9511,15.9609,46900.0
2012-12-28 14:30:00,16.3,16.31,16.29,16.3,111600.0,15.9609,15.9707,15.9511,15.9609,111600.0
2012-12-28 15:00:00,16.3,16.3,16.25,16.28,89300.0,15.9609,15.9609,15.9119,15.9413,89300.0
2012-12-28 15:30:00,16.27,16.28,16.2,16.24,627200.0,15.9315,15.9413,15.863,15.9021,627200.0
2012-12-31 09:30:00,16.22,16.32,16.22,16.3,159300.0,15.8826,15.9805,15.8826,15.9609,159300.0
2012-12-31 10:00:00,16.29,16.43,16.27,16.42,153200.0,15.9511,16.0882,15.9315,16.0784,153200.0
2012-12-31 10:30:00,16.43,16.48,16.42,16.46,140100.0,16.0882,16.1372,16.0784,16.1176,140100.0
2012-12-31 11:00:00,16.45,16.57,16.45,16.57,235400.0,16.1078,16.2253,16.1078,16.2253,235400.0
2012-12-31 11:30:00,16.57,16.63,16.57,16.6,132100.0,16.2253,16.284,16.2253,16.2547,132100.0
2012-12-31 12:00:00,16.6,16.61,16.58,16.59,42800.0,16.2547,16.2644,16.2351,16.2449,42800.0
2012-12-31 12:30:00,16.59,16.69,16.59,16.69,152400.0,16.2449,16.3428,16.2449,16.3428,152400.0
2012-12-31 13:00:00,16.69,16.74,16.66,16.73,129800.0,16.3428,16.3917,16.3134,16.382,129800.0
2012-12-31 13:30:00,16.73,16.78,16.69,16.69,231700.0,16.382,16.4309,16.3428,16.3428,231700.0
2012-12-31 14:00:00,16.7,16.72,16.67,16.7,56300.0,16.3526,16.3722,16.3232,16.3526,56300.0
2012-12-31 14:30:00,16.7,16.86,16.69,16.86,210400.0,16.3526,16.5092,16.3428,16.5092,210400.0
2012-12-31 15:00:00,16.86,16.98,16.85,16.92,302000.0,16.5092,16.6268,16.4995,16.568,302000.0
2012-12-31 15:30:00,16.92,16.97,16.89,16.96,496100.0,16.568,16.617,16.5386,16.6072,496100.0
2013-01-02 09:30:00,17.51,17.76,17.49,17.55,233600.0,17.1457,17.3905,17.1261,17.1849,233600.0
2013-01-02 10:00:00,17.54,17.55,17.37,17.41,144600.0,17.1751,17.1849,17.0086,17.0478,144600.0
2013-01-02 10:30:00,17.41,17.41,17.33,17.34,141200.0,17.0478,17.0478,16.9695,16.9793,141200.0
2013-01-02 11:00:00,17.34,17.36,17.29,17.3,138400.0,16.9793,16.9988,16.9303,16.9401,138400.0
2013-01-02 11:30:00,17.3,17.31,17.24,17.24,56800.0,16.9401,16.9499,16.8813,16.8813,56800.0
2013-01-02 12:00:00,17.24,17.24,17.19,17.2,264400.0,16.8813,16.8813,16.8324,16.8422,264400.0
2013-01-02 12:30:00,17.2,17.21,17.17,17.17,65800.0,16.8422,16.852,16.8128,16.8128,65800.0
2013-01-02 13:00:00,17.17,17.18,17.04,17.09,110400.0,16.8128,16.8226,16.6855,16.7345,110400.0
2013-01-02 13:30:00,17.08,17.18,17.05,17.16,215600.0,16.7247,16.8226,16.6953,16.803,215600.0
2013-01-02 14:00:00,17.17,17.24,17.15,17.21,131200.0,16.8128,16.8813,16.7932,16.852,131200.0
2013-01-02 14:30:00,17.21,17.21,17.19,17.21,74600.0,16.852,16.852,16.8324,16.852,74600.0
2013-01-02 15:00:00,17.2,17.29,17.2,17.29,171000.0,16.8422,16.9303,16.8422,16.9303,171000.0
2013-01-02 15:30:00,17.28,17.3,17.26,17.3,430400.0,16.9205,16.9401,16.9009,16.9401,430400.0
2013-01-03 09:30:00,17.35,17.46,17.28,17.43,112900.0,16.9891,17.0968,16.9205,17.0674,112900.0
2013-01-03 10:00:00,17.43,17.46,17.39,17.46,74500.0,17.0674,17.0968,17.0282,17.0968,74500.0
2013-01-03 10:30:00,17.46,17.54,17.45,17.54,72000.0,17.0968,17.1751,17.087,17.1751,72000.0
2013-01-03 11:00:00,17.54,17.67,17.54,17.65,156300.0,17.1751,17.3024,17.1751,17.2828,156300.0
2013-01-03 11:30:00,17.65,17.73,17.65,17.73,128200.0,17.2828,17.3611,17.2828,17.3611,128200.0
2013-01-03 12:00:00,17.73,17.85,17.72,17.84,100900.0,17.3611,17.4787,17.3514,17.4689,100900.0
2013-01-03 12:30:00,17.83,17.86,17.79,17.86,105300.0,17.4591,17.4884,17.4199,17.4884,105300.0
2013-01-03 13:00:00,17.86,17.86,17.8,17.8,107300.0,17.4884,17.4884,17.4297,17.4297,107300.0
2013-01-03 13:30:00,17.8,18.0,17.78,17.99,266300.0,17.4297,17.6255,17.4101,17.6157,266300.0
2013-01-03 14:00:00,17.98,17.98,17.9,17.91,235500.0,17.6059,17.6059,17.5276,17.5374,235500.0
2013-01-03 14:30:00,17.9,17.95,17.9,17.95,208800.0,17.5276,17.5766,17.5276,17.5766,208800.0
2013-01-03 15:00:00,17.94,17.95,17.88,17.91,240500.0,17.5668,17.5766,17.508,17.5374,240500.0
2013-01-03 15:30:00,17.91,17.91,17.87,17.91,427100.0,17.5374,17.5374,17.4982,17.5374,427100.0
2013-01-04 09:30:00,17.97,17.99,17.88,17.91,76800.0,17.5962,17.6157,17.508,17.5374,76800.0
2013-01-04 10:00:00,17.92,17.94,17.89,17.9,54300.0,17.5472,17.5668,17.5178,17.5276,54300.0
2013-01-04 10:30:00,17.9,17.9,17.85,17.85,60400.0,17.5276,17.5276,17.4787,17.4787,60400.0
2013-01-04 11:00:00,17.85,17.88,17.83,17.85,53200.0,17.4787,17.508,17.4591,17.4787,53200.0
2013-01-04 11:30:00,17.83,17.88,17.83,17.86,56200.0,17.4591,17.508,17.4591,17.4884,56200.0
2013-01-04 12:00:00,17.85,17.88,17.85,17.88,37900.0,17.4787,17.508,17.4787,17.508,37900.0
2013-01-04 12:30:00,17.88,17.9,17.87,17.89,58500.0,17.508,17.5276,17.4982,17.5178,58500.0
2013-01-04 13:00:00,17.89,17.92,17.88,17.92,63400.0,17.5178,17.5472,17.508,17.5472,63400.0
2013-01-04 13:30:00,17.91,17.92,17.9,17.91,25600.0,17.5374,17.5472,17.5276,17.5374,25600.0
2013-01-04 14:00:00,17.91,17.93,17.9,17.92,36900.0,17.5374,17.557,17.5276,17.5472,36900.0
2013-01-04 14:30:00,17.91,17.93,17.9,17.9,74800.0,17.5374,17.557,17.5276,17.5276,74800.0
2013-01-04 15:00:00,17.9,17.92,17.89,17.91,81300.0,17.5276,17.5472,17.5178,17.5374,81300.0
2013-01-04 15:30:00,17.91,17.94,17.88,17.89,231400.0,17.5374,17.5668,17.508,17.5178,231400.0
2013-01-07 09:30:00,17.49,17.57,17.05,17.14,205300.0,17.1261,17.2045,16.6953,16.7834,205300.0
2013-01-07 10:00:00,17.14,17.29,17.14,17.27,104700.0,16.7834,16.9303,16.7834,16.9107,104700.0
2013-01-07 10:30:00,17.27,17.27,17.22,17.23,146500.0,16.9107,16.9107,16.8618,16.8716,146500.0
2013-01-07 11:00:00,17.23,17.23,17.17,17.19,113400.0,16.8716,16.8716,16.8128,16.8324,113400.0
2013-01-07 11:30:00,17.19,17.19,17.13,17.13,86700.0,16.8324,16.8324,16.7736,16.7736,86700.0
2013-01-07 12:00:00,17.14,17.16,17.09,17.09,100400.0,16.7834,16.803,16.7345,16.7345,100400.0
2013-01-07 12:30:00,17.1,17.11,17.07,17.1,83200.0,16.7443,16.754,16.7149,16.7443,83200.0
2013-01-07 13:00:00,17.1,17.11,17.06,17.1,71300.0,16.7443,16.754,16.7051,16.7443,71300.0
2013-01-07 13:30:00,17.1,17.15,17.1,17.13,142600.0,16.7443,16.7932,16.7443,16.7736,142600.0
2013-01-07 14:00:00,17.14,17.18,17.13,17.18,58800.0,16.7834,16.8226,16.7736,16.8226,58800.0
2013-01-07 14:30:00,17.17,17.19,17.15,17.16,87200.0,16.8128,16.8324,16.7932,16.803,87200.0
2013-01-07 15:00:00,17.16,17.18,17.1,17.13,213300.0,16.803,16.8226,16.7443,16.7736,213300.0
2013-01-07 15:30:00,17.13,17.14,17.1,17.14,403200.0,16.7736,16.7834,16.7443,16.7834,403200.0
2013-01-08 09:30:00,17.06,17.26,17.06,17.11,76200.0,16.7051,16.9009,16.7051,16.754,76200.0
2013-01-08 10:00:00,17.1,17.1,17.0,17.02,67400.0,16.7443,16.7443,16.6463,16.6659,67400.0
2013-01-08 10:30:00,17.02,17.05,16.99,17.04,112200.0,16.6659,16.6953,16.6365,16.6855,112200.0
2013-01-08 11:00:00,17.05,17.08,17.0,17.06,123500.0,16.6953,16.7247,16.6463,16.7051,123500.0
2013-01-08 11:30:00,17.06,17.15,17.06,17.15,121000.0,16.7051,16.7932,16.7051,16.7932,121000.0
2013-01-08 12:00:00,17.15,17.17,17.13,17.13,55800.0,16.7932,16.8128,16.7736,16.7736,55800.0
2013-01-08 12:30:00,17.13,17.13,16.81,16.86,239700.0,16.7736,16.7736,16.4603,16.5092,239700.0
2013-01-08 13:00:00,16.86,16.93,16.77,16.84,210500.0,16.5092,16.5778,16.4211,16.4897,210500.0
2013-01-08 13:30:00,16.84,16.95,16.84,16.93,120100.0,16.4897,16.5974,16.4897,16.5778,120100.0
2013-01-08 14:00:00,16.94,16.95,16.9,16.91,70700.0,16.5876,16.5974,16.5484,16.5582,70700.0
2013-01-08 14:30:00,16.91,16.91,16.84,16.86,75000.0,16.5582,16.5582,16.4897,16.5092,75000.0
2013-01-08 15:00:00,16.86,16.92,16.84,16.89,158800.0,16.5092,16.568,16.4897,16.5386,158800.0
2013-01-08 15:30:00,16.9,16.96,16.89,16.92,478300.0,16.5484,16.6072,16.5386,16.568,478300.0
2013-01-09 09:30:00,16.81,16.94,16.71,16.88,302200.0,16.4603,16.5876,16.3624,16.5288,302200.0
2013-01-09 10:00:00,16.88,16.88,16.84,16.86,92400.0,16.5288,16.5288,16.4897,16.5092,92400.0
2013-01-09 10:30:00,16.86,16.9,16.83,16.85,550900.0,16.5092,16.5484,16.4799,16.4995,550900.0
2013-01-09 11:00:00,16.86,16.86,16.82,16.83,60000.0,16.5092,16.5092,16.4701,16.4799,60000.0
2013-01-09 11:30:00,16.83,16.84,16.77,16.78,81600.0,16.4799,16.4897,16.4211,16.4309,81600.0
2013-01-09 12:00:00,16.78,16.78,16.69,16.73,110900.0,16.4309,16.4309,16.3428,16.382,110900.0
2013-01-09 12:30:00,16.73,16.74,16.65,16.66,228900.0,16.382,16.3917,16.3036,16.3134,228900.0
2013-01-09 13:00:00,16.67,16.67,16.57,16.57,102100.0,16.3232,16.3232,16.2253,16.2253,102100.0
2013-01-09 13:30:00,16.57,16.6,16.53,16.58,111800.0,16.2253,16.2547,16.1861,16.2351,111800.0
2013-01-09 14:00:00,16.59,16.61,16.56,16.57,111600.0,16.2449,16.2644,16.2155,16.2253,111600.0
2013-01-09 14:30:00,16.57,16.59,16.54,16.56,94800.0,16.2253,16.2449,16.1959,16.2155,94800.0
2013-01-09 15:00:00,16.56,16.6,16.5,16.57,157500.0,16.2155,16.2547,16.1567,16.2253,157500.0
2013-01-09 15:30:00,16.57,16.67,16.57,16.65,263400.0,16.2253,16.3232,16.2253,16.3036,263400.0
2013-01-10 09:30:00,16.81,16.81,16.66,16.74,113400.0,16.4603,16.4603,16.3134,16.3917,113400.0
2013-01-10 10:00:00,16.73,16.74,16.67,16.67,49600.0,16.382,16.3917,16.3232,16.3232,49600.0
2013-01-10 10:30:00,16.67,16.72,16.64,16.71,46400.0,16.3232,16.3722,16.2938,16.3624,46400.0
2013-01-10 11:00:00,16.7,16.81,16.67,16.79,58900.0,16.3526,16.4603,16.3232,16.4407,58900.0
2013-01-10 11:30:00,16.79,16.8,16.79,16.8,29600.0,16.4407,16.4505,16.4407,16.4505,29600.0
2013-01-10 12:00:00,16.8,16.8,16.76,16.76,43300.0,16.4505,16.4505,16.4113,16.4113,43300.0
2013-01-10 12:30:00,16.77,16.8,16.75,16.8,39500.0,16.4211,16.4505,16.4015,16.4505,39500.0
2013-01-10 13:00:00,16.8,16.84,16.78,16.81,58100.0,16.4505,16.4897,16.4309,16.4603,58100.0
2013-01-10 13:30:00,16.8,16.84,16.8,16.83,40500.0,16.4505,16.4897,16.4505,16.4799,40500.0
2013-01-10 14:00:00,16.82,16.82,16.79,16.8,27500.0,16.4701,16.4701,16.4407,16.4505,27500.0
2013-01-10 14:30:00,16.79,16.84,16.77,16.82,64400.0,16.4407,16.4897,16.4211,16.4701,64400.0
2013-01-10 15:00:00,16.82,16.87,16.82,16.83,104400.0,16.4701,16.519,16.4701,16.4799,104400.0
2013-01-10 15:30:00,16.83,16.84,16.81,16.82,177700.0,16.4799,16.4897,16.4603,16.4701,177700.0
2013-01-11 09:30:00,16.83,16.84,16.73,16.74,37000.0,16.4799,16.4897,16.382,16.3917,37000.0
2013-01-11 10:00:00,16.75,16.75,16.68,16.71,37200.0,16.4015,16.4015,16.333,16.3624,37200.0
2013-01-11 10:30:00,16.71,16.75,16.71,16.75,29500.0,16.3624,16.4015,16.3624,16.4015,29500.0
2013-01-11 11:00:00,16.75,16.77,16.73,16.73,36600.0,16.4015,16.4211,16.382,16.382,36600.0
2013-01-11 11:30:00,16.73,16.76,16.73,16.76,39600.0,16.382,16.4113,16.382,16.4113,39600.0
2013-01-11 12:00:00,16.76,16.8,16.76,16.77,36200.0,16.4113,16.4505,16.4113,16.4211,36200.0
2013-01-11 12:30:00,16.77,16.79,16.73,16.73,24400.0,16.4211,16.4407,16.382,16.382,24400.0
2013-01-11 13:00:00,16.73,16.75,16.72,16.73,40900.0,16.382,16.4015,16.3722,16.382,40900.0
2013-01-11 13:30:00,16.73,16.73,16.66,16.7,47300.0,16.382,16.382,16.3134,16.3526,47300.0
2013-01-11 14:00:00,16.7,16.77,16.69,16.75,49200.0,16.3526,16.4211,16.3428,16.4015,49200.0
2013-01-11 14:30:00,16.76,16.76,16.72,16.73,40600.0,16.4113,16.4113,16.3722,16.382,40600.0
2013-01-11 15:00:00,16.73,16.73,16.7,16.7,80300.0,16.382,16.382,16.3526,16.3526,80300.0
2013-01-11 15:30:00,16.7,16.71,16.68,16.68,162300.0,16.3526,16.3624,16.333,16.333,162300.0
2013-01-14 09:30:00,16.66,16.72,16.44,16.63,80800.0,16.3134,16.3722,16.098,16.284,80800.0
2013-01-14 10:00:00,16.62,16.63,16.55,16.58,68900.0,16.2742,16.284,16.2057,16.2351,68900.0
2013-01-14 10:30:00,16.59,16.67,16.59,16.63,57500.0,16.2449,16.3232,16.2449,16.284,57500.0
2013-01-14 11:00:00,16.63,16.64,16.55,16.55,37700.0,16.284,16.2938,16.2057,16.2057,37700.0
2013-01-14 11:30:00,16.55,16.57,16.55,16.55,28300.0,16.2057,16.2253,16.2057,16.2057,28300.0
2013-01-14 12:00:00,16.56,16.56,16.53,16.55,31000.0,16.2155,16.2155,16.1861,16.2057,31000.0
2013-01-14 12:30:00,16.55,16.56,16.54,16.54,28800.0,16.2057,16.2155,16.1959,16.1959,28800.0
2013-01-14 13:00:00,16.55,16.57,16.53,16.56,28800.0,16.2057,16.2253,16.1861,16.2155,28800.0
2013-01-14 13:30:00,16.56,16.57,16.53,16.54,25200.0,16.2155,16.2253,16.1861,16.1959,25200.0
2013-01-14 14:00:00,16.54,16.57,16.54,16.54,37800.0,16.1959,16.2253,16.1959,16.1959,37800.0
2013-01-14 14:30:00,16.53,16.58,16.53,16.57,50500.0,16.1861,16.2351,16.1861,16.2253,50500.0
2013-01-14 15:00:00,16.57,16.61,16.56,16.6,67100.0,16.2253,16.2644,16.2155,16.2547,67100.0
2013-01-14 15:30:00,16.6,16.64,16.59,16.63,107100.0,16.2547,16.2938,16.2449,16.284,107100.0
2013-01-15 09:30:00,16.48,16.69,16.48,16.66,96000.0,16.1372,16.3428,16.1372,16.3134,96000.0
2013-01-15 10:00:00,16.67,16.69,16.64,16.68,25500.0,16.3232,16.3428,16.2938,16.333,25500.0
2013-01-15 10:30:00,16.68,16.75,16.68,16.73,65000.0,16.333,16.4015,16.333,16.382,65000.0
2013-01-15 11:00:00,16.73,16.75,16.69,16.73,48500.0,16.382,16.4015,16.3428,16.382,48500.0
2013-01-15 11:30:00,16.72,16.75,16.71,16.73,42000.0,16.3722,16.4015,16.3624,16.382,42000.0
2013-01-15 12:00:00,16.73,16.76,16.73,16.74,52400.0,16.382,16.4113,16.382,16.3917,52400.0
2013-01-15 12:30:00,16.74,16.78,16.73,16.76,36800.0,16.3917,16.4309,16.382,16.4113,36800.0
2013-01-15 13:00:00,16.76,16.77,16.74,16.76,22700.0,16.4113,16.4211,16.3917,16.4113,22700.0
2013-01-15 13:30:00,16.75,16.77,16.74,16.74,35600.0,16.4015,16.4211,16.3917,16.3917,35600.0
2013-01-15 14:00:00,16.74,16.78,16.74,16.76,32400.0,16.3917,16.4309,16.3917,16.4113,32400.0
2013-01-15 14:30:00,16.76,16.78,16.75,16.77,48200.0,16.4113,16.4309,16.4015,16.4211,48200.0
2013-01-15 15:00:00,16.77,16.79,16.76,16.77,68800.0,16.4211,16.4407,16.4113,16.4211,68800.0
2013-01-15 15:30:00,16.77,16.77,16.73,16.74,173000.0,16.4211,16.4211,16.382,16.3917,173000.0
2013-01-16 09:30:00,16.56,16.63,16.41,16.52,263600.0,16.2155,16.284,16.0686,16.1763,263600.0
2013-01-16 10:00:00,16.52,16.56,16.38,16.38,146400.0,16.1763,16.2155,16.0392,16.0392,146400.0
2013-01-16 10:30:00,16.39,16.39,16.25,16.25,147900.0,16.049,16.049,15.9119,15.9119,147900.0
2013-01-16 11:00:00,16.25,16.3,16.25,16.27,169700.0,15.9119,15.9609,15.9119,15.9315,169700.0
2013-01-16 11:30:00,16.27,16.29,16.25,16.26,57800.0,15.9315,15.9511,15.9119,15.9217,57800.0
2013-01-16 12:00:00,16.26,16.28,16.25,16.26,44000.0,15.9217,15.9413,15.9119,15.9217,44000.0
2013-01-16 12:30:00,16.27,16.27,16.23,16.25,61500.0,15.9315,15.9315,15.8924,15.9119,61500.0
2013-01-16 13:00:00,16.25,16.3,16.25,16.3,48400.0,15.9119,15.9609,15.9119,15.9609,48400.0
2013-01-16 13:30:00,16.29,16.35,16.29,16.35,42200.0,15.9511,16.0099,15.9511,16.0099,42200.0
2013-01-16 14:00:00,16.34,16.36,16.19,16.19,251800.0,16.0001,16.0196,15.8532,15.8532,251800.0
2013-01-16 14:30:00,16.2,16.2,15.93,15.99,416200.0,15.863,15.863,15.5986,15.6573,416200.0
2013-01-16 15:00:00,15.99,16.03,15.92,15.98,281200.0,15.6573,15.6965,15.5888,15.6476,281200.0
2013-01-16 15:30:00,15.97,16.02,15.97,16.0,493900.0,15.6378,15.6867,15.6378,15.6671,493900.0
2013-01-17 09:30:00,16.04,16.16,15.97,16.05,1365500.0,15.7063,15.8238,15.6378,15.7161,1365500.0
2013-01-17 10:00:00,16.05,16.08,15.99,16.0,803500.0,15.7161,15.7455,15.6573,15.6671,803500.0
2013-01-17 10:30:00,16.0,16.01,15.95,15.99,890900.0,15.6671,15.6769,15.6182,15.6573,890900.0
2013-01-17 11:00:00,15.99,16.0,15.92,15.95,343400.0,15.6573,15.6671,15.5888,15.6182,343400.0
2013-01-17 11:30:00,15.96,16.0,15.93,15.98,191400.0,15.628,15.6671,15.5986,15.6476,191400.0
2013-01-17 12:00:00,15.98,16.01,15.94,15.95,923200.0,15.6476,15.6769,15.6084,15.6182,923200.0
2013-01-17 12:30:00,15.95,16.0,15.94,15.99,124900.0,15.6182,15.6671,15.6084,15.6573,124900.0
2013-01-17 13:00:00,15.99,16.02,15.94,16.0,580200.0,15.6573,15.6867,15.6084,15.6671,580200.0
2013-01-17 13:30:00,15.99,16.2,15.97,16.2,924100.0,15.6573,15.863,15.6378,15.863,924100.0
2013-01-17 14:00:00,16.2,16.2,16.08,16.15,315300.0,15.863,15.863,15.7455,15.814,315300.0
2013-01-17 14:30:00,16.14,16.21,16.14,16.2,163400.0,15.8042,15.8728,15.8042,15.863,163400.0
2013-01-17 15:00:00,16.21,16.29,16.2,16.27,192400.0,15.8728,15.9511,15.863,15.9315,192400.0
2013-01-17 15:30:00,16.27,16.37,16.27,16.33,395600.0,15.9315,16.0294,15.9315,15.9903,395600.0
2013-01-18 09:30:00,16.4,16.42,16.35,16.39,70100.0,16.0588,16.0784,16.0099,16.049,70100.0
2013-01-18 10:00:00,16.39,16.45,16.39,16.42,44700.0,16.049,16.1078,16.049,16.0784,44700.0
2013-01-18 10:30:00,16.42,16.44,16.4,16.44,38000.0,16.0784,16.098,16.0588,16.098,38000.0
2013-01-18 11:00:00,16.44,16.48,16.43,16.47,50600.0,16.098,16.1372,16.0882,16.1274,50600.0
2013-01-18 11:30:00,16.48,16.49,16.45,16.49,43900.0,16.1372,16.1469,16.1078,16.1469,43900.0
2013-01-18 12:00:00,16.48,16.56,16.48,16.54,42800.0,16.1372,16.2155,16.1372,16.1959,42800.0
2013-01-18 12:30:00,16.54,16.56,16.5,16.53,68700.0,16.1959,16.2155,16.1567,16.1861,68700.0
2013-01-18 13:00:00,16.53,16.56,16.53,16.54,39800.0,16.1861,16.2155,16.1861,16.1959,39800.0
2013-01-18 13:30:00,16.55,16.57,16.53,16.56,43100.0,16.2057,16.2253,16.1861,16.2155,43100.0
2013-01-18 14:00:00,16.57,16.6,16.56,16.58,212800.0,16.2253,16.2547,16.2155,16.2351,212800.0
2013-01-18 14:30:00,16.58,16.59,16.57,16.58,324500.0,16.2351,16.2449,16.2253,16.2351,324500.0
2013-01-18 15:00:00,16.58,16.69,16.58,16.66,340300.0,16.2351,16.3428,16.2351,16.3134,340300.0
2013-01-18 15:30:00,16.66,16.76,16.65,16.72,286900.0,16.3134,16.4113,16.3036,16.3722,286900.0
2013-01-22 09:30:00,16.74,16.74,16.61,16.7,398300.0,16.3917,16.3917,16.2644,16.3526,398300.0
2013-01-22 10:00:00,16.69,16.72,16.65,16.7,62100.0,16.3428,16.3722,16.3036,16.3526,62100.0
2013-01-22 10:30:00,16.7,16.71,16.68,16.69,403200.0,16.3526,16.3624,16.333,16.3428,403200.0
2013-01-22 11:00:00,16.69,16.71,16.68,16.71,123200.0,16.3428,16.3624,16.333,16.3624,123200.0
2013-01-22 11:30:00,16.7,16.71,16.67,16.68,77100.0,16.3526,16.3624,16.3232,16.333,77100.0
2013-01-22 12:00:00,16.69,16.75,16.69,16.74,36200.0,16.3428,16.4015,16.3428,16.3917,36200.0
2013-01-22 12:30:00,16.74,16.79,16.74,16.78,59900.0,16.3917,16.4407,16.3917,16.4309,59900.0
2013-01-22 13:00:00,16.77,16.79,16.73,16.75,112600.0,16.4211,16.4407,16.382,16.4015,112600.0
2013-01-22 13:30:00,16.75,16.75,16.73,16.75,48200.0,16.4015,16.4015,16.382,16.4015,48200.0
2013-01-22 14:00:00,16.74,16.76,16.73,16.75,48800.0,16.3917,16.4113,16.382,16.4015,48800.0
2013-01-22 14:30:00,16.75,16.76,16.71,16.72,148400.0,16.4015,16.4113,16.3624,16.3722,148400.0
2013-01-22 15:00:00,16.71,16.72,16.58,16.66,491500.0,16.3624,16.3722,16.2351,16.3134,491500.0
2013-01-22 15:30:00,16.66,16.69,16.64,16.67,343700.0,16.3134,16.3428,16.2938,16.3232,343700.0
2013-01-23 09:30:00,16.58,16.72,16.54,16.7,555400.0,16.2351,16.3722,16.1959,16.3526,555400.0
2013-01-23 10:00:00,16.7,16.71,16.42,16.43,96500.0,16.3526,16.3624,16.0784,16.0882,96500.0
2013-01-23 10:30:00,16.42,16.47,16.39,16.46,133900.0,16.0784,16.1274,16.049,16.1176,133900.0
2013-01-23 11:00:00,16.47,16.51,16.43,16.43,91300.0,16.1274,16.1665,16.0882,16.0882,91300.0
2013-01-23 11:30:00,16.43,16.45,16.32,16.32,120100.0,16.0882,16.1078,15.9805,15.9805,120100.0
2013-01-23 12:00:00,16.33,16.37,16.29,16.29,112900.0,15.9903,16.0294,15.9511,15.9511,112900.0
2013-01-23 12:30:00,16.3,16.33,16.28,16.31,85200.0,15.9609,15.9903,15.9413,15.9707,85200.0
2013-01-23 13:00:00,16.32,16.32,16.28,16.3,109400.0,15.9805,15.9805,15.9413,15.9609,109400.0
2013-01-23 13:30:00,16.31,16.31,16.29,16.3,100100.0,15.9707,15.9707,15.9511,15.9609,100100.0
2013-01-23 14:00:00,16.31,16.31,16.24,16.24,159300.0,15.9707,15.9707,15.9021,15.9021,159300.0
2013-01-23 14:30:00,16.25,16.25,16.13,16.2,382200.0,15.9119,15.9119,15.7944,15.863,382200.0
2013-01-23 15:00:00,16.19,16.25,16.17,16.21,239800.0,15.8532,15.9119,15.8336,15.8728,239800.0
2013-01-23 15:30:00,16.21,16.23,16.16,16.19,434000.0,15.8728,15.8924,15.8238,15.8532,434000.0
2013-01-24 09:30:00,16.18,16.28,16.14,16.19,195100.0,15.8434,15.9413,15.8042,15.8532,195100.0
2013-01-24 10:00:00,16.19,16.21,16.04,16.07,128700.0,15.8532,15.8728,15.7063,15.7357,128700.0
2013-01-24 10:30:00,16.08,16.08,16.01,16.02,124500.0,15.7455,15.7455,15.6769,15.6867,124500.0
2013-01-24 11:00:00,16.02,16.04,16.0,16.04,162300.0,15.6867,15.7063,15.6671,15.7063,162300.0
2013-01-24 11:30:00,16.04,16.08,16.03,16.08,187900.0,15.7063,15.7455,15.6965,15.7455,187900.0
2013-01-24 12:00:00,16.07,16.1,16.02,16.08,374700.0,15.7357,15.7651,15.6867,15.7455,374700.0
2013-01-24 12:30:00,16.08,16.08,15.96,15.98,156900.0,15.7455,15.7455,15.628,15.6476,156900.0
2013-01-24 13:00:00,15.98,16.06,15.98,16.06,103600.0,15.6476,15.7259,15.6476,15.7259,103600.0
2013-01-24 13:30:00,16.05,16.05,16.01,16.03,155200.0,15.7161,15.7161,15.6769,15.6965,155200.0
2013-01-24 14:00:00,16.03,16.05,15.98,15.99,144900.0,15.6965,15.7161,15.6476,15.6573,144900.0
2013-01-24 14:30:00,15.99,16.01,15.96,15.99,256200.0,15.6573,15.6769,15.628,15.6573,256200.0
2013-01-24 15:00:00,15.99,16.0,15.99,16.0,194500.0,15.6573,15.6671,15.6573,15.6671,194500.0
2013-01-24 15:30:00,16.0,16.01,15.93,15.96,585800.0,15.6671,15.6769,15.5986,15.628,585800.0
2013-01-25 09:30:00,16.05,16.06,15.97,16.05,70900.0,15.7161,15.7259,15.6378,15.7161,70900.0
2013-01-25 10:00:00,16.05,16.11,16.04,16.07,69100.0,15.7161,15.7749,15.7063,15.7357,69100.0
2013-01-25 10:30:00,16.07,16.16,16.04,16.16,87900.0,15.7357,15.8238,15.7063,15.8238,87900.0
2013-01-25 11:00:00,16.16,16.2,16.15,16.19,155000.0,15.8238,15.863,15.814,15.8532,155000.0
2013-01-25 11:30:00,16.18,16.19,16.16,16.17,73900.0,15.8434,15.8532,15.8238,15.8336,73900.0
2013-01-25 12:00:00,16.17,16.2,16.15,16.2,113500.0,15.8336,15.863,15.814,15.863,113500.0
2013-01-25 12:30:00,16.2,16.21,16.12,16.12,147000.0,15.863,15.8728,15.7846,15.7846,147000.0
2013-01-25 13:00:00,16.12,16.13,16.09,16.1,105600.0,15.7846,15.7944,15.7553,15.7651,105600.0
2013-01-25 13:30:00,16.1,16.13,16.09,16.12,119800.0,15.7651,15.7944,15.7553,15.7846,119800.0
2013-01-25 14:00:00,16.13,16.14,16.11,16.12,95200.0,15.7944,15.8042,15.7749,15.7846,95200.0
2013-01-25 14:30:00,16.12,16.12,16.09,16.11,113300.0,15.7846,15.7846,15.7553,15.7749,113300.0
2013-01-25 15:00:00,16.11,16.11,16.09,16.1,98900.0,15.7749,15.7749,15.7553,15.7651,98900.0
2013-01-25 15:30:00,16.11,16.11,16.08,16.1,253000.0,15.7749,15.7749,15.7455,15.7651,253000.0
2013-01-28 09:30:00,16.14,16.16,15.96,16.04,97800.0,15.8042,15.8238,15.628,15.7063,97800.0
2013-01-28 10:00:00,16.04,16.07,16.0,16.07,64900.0,15.7063,15.7357,15.6671,15.7357,64900.0
2013-01-28 10:30:00,16.06,16.07,16.01,16.03,30500.0,15.7259,15.7357,15.6769,15.6965,30500.0
2013-01-28 11:00:00,16.03,16.1,16.03,16.1,43500.0,15.6965,15.7651,15.6965,15.7651,43500.0
2013-01-28 11:30:00,16.09,16.11,16.07,16.09,41600.0,15.7553,15.7749,15.7357,15.7553,41600.0
2013-01-28 12:00:00,16.09,16.1,16.07,16.08,33700.0,15.7553,15.7651,15.7357,15.7455,33700.0
2013-01-28 12:30:00,16.08,16.12,16.08,16.1,41400.0,15.7455,15.7846,15.7455,15.7651,41400.0
2013-01-28 13:00:00,16.11,16.13,16.1,16.11,44800.0,15.7749,15.7944,15.7651,15.7749,44800.0
2013-01-28 13:30:00,16.11,16.14,16.1,16.1,33600.0,15.7749,15.8042,15.7651,15.7651,33600.0
2013-01-28 14:00:00,16.11,16.12,16.1,16.11,50800.0,15.7749,15.7846,15.7651,15.7749,50800.0
2013-01-28 14:30:00,16.11,16.12,16.1,16.11,42600.0,15.7749,15.7846,15.7651,15.7749,42600.0
2013-01-28 15:00:00,16.11,16.12,16.07,16.07,122700.0,15.7749,15.7846,15.7357,15.7357,122700.0
2013-01-28 15:30:00,16.07,16.12,16.07,16.12,157900.0,15.7357,15.7846,15.7357,15.7846,157900.0
2013-01-29 09:30:00,16.06,16.14,16.05,16.12,61000.0,15.7259,15.8042,15.7161,15.7846,61000.0
2013-01-29 10:00:00,16.11,16.15,16.06,16.15,40100.0,15.7749,15.814,15.7259,15.814,40100.0
2013-01-29 10:30:00,16.15,16.17,16.08,16.1,65900.0,15.814,15.8336,15.7455,15.7651,65900.0
2013-01-29 11:00:00,16.1,16.19,16.09,16.18,52000.0,15.7651,15.8532,15.7553,15.8434,52000.0
2013-01-29 11:30:00,16.18,16.23,16.18,16.2,30200.0,15.8434,15.8924,15.8434,15.863,30200.0
2013-01-29 12:00:00,16.2,16.21,16.18,16.2,30600.0,15.863,15.8728,15.8434,15.863,30600.0
2013-01-29 12:30:00,16.2,16.21,16.2,16.21,49300.0,15.863,15.8728,15.863,15.8728,49300.0
2013-01-29 13:00:00,16.21,16.22,16.19,16.2,52500.0,15.8728,15.8826,15.8532,15.863,52500.0
2013-01-29 13:30:00,16.2,16.21,16.18,16.21,49100.0,15.863,15.8728,15.8434,15.8728,49100.0
2013-01-29 14:00:00,16.2,16.21,16.17,16.21,50800.0,15.863,15.8728,15.8336,15.8728,50800.0
2013-01-29 14:30:00,16.2,16.21,16.19,16.19,37400.0,15.863,15.8728,15.8532,15.8532,37400.0
2013-01-29 15:00:00,16.19,16.21,16.17,16.18,143700.0,15.8532,15.8728,15.8336,15.8434,143700.0
2013-01-29 15:30:00,16.18,16.19,16.13,16.15,191000.0,15.8434,15.8532,15.7944,15.814,191000.0
2013-01-30 09:30:00,16.16,16.17,16.04,16.04,65400.0,15.8238,15.8336,15.7063,15.7063,65400.0
2013-01-30 10:00:00,16.03,16.06,16.01,16.03,34400.0,15.6965,15.7259,15.6769,15.6965,34400.0
2013-01-30 10:30:00,16.04,16.05,15.99,16.04,51100.0,15.7063,15.7161,15.6573,15.7063,51100.0
2013-01-30 11:00:00,16.03,16.06,16.02,16.05,23700.0,15.6965,15.7259,15.6867,15.7161,23700.0
2013-01-30 11:30:00,16.05,16.07,16.04,16.05,35300.0,15.7161,15.7357,15.7063,15.7161,35300.0
2013-01-30 12:00:00,16.06,16.07,16.03,16.04,35300.0,15.7259,15.7357,15.6965,15.7063,35300.0
2013-01-30 12:30:00,16.04,16.05,16.03,16.04,24000.0,15.7063,15.7161,15.6965,15.7063,24000.0
2013-01-30 13:00:00,16.04,16.04,16.0,16.02,43100.0,15.7063,15.7063,15.6671,15.6867,43100.0
2013-01-30 13:30:00,16.02,16.03,16.0,16.0,22300.0,15.6867,15.6965,15.6671,15.6671,22300.0
2013-01-30 14:00:00,16.01,16.01,15.99,16.01,98900.0,15.6769,15.6769,15.6573,15.6769,98900.0
2013-01-30 14:30:00,16.01,16.01,15.98,16.0,99700.0,15.6769,15.6769,15.6476,15.6671,99700.0
2013-01-30 15:00:00,16.01,16.01,15.99,16.0,133800.0,15.6769,15.6769,15.6573,15.6671,133800.0
2013-01-30 15:30:00,16.0,16.0,15.96,15.98,208800.0,15.6671,15.6671,15.628,15.6476,208800.0
2013-01-31 09:30:00,15.97,16.02,15.95,15.97,43300.0,15.6378,15.6867,15.6182,15.6378,43300.0
2013-01-31 10:00:00,15.97,15.99,15.92,15.98,50500.0,15.6378,15.6573,15.5888,15.6476,50500.0
2013-01-31 10:30:00,15.98,16.02,15.98,16.0,40900.0,15.6476,15.6867,15.6476,15.6671,40900.0
2013-01-31 11:00:00,15.99,16.01,15.99,15.99,22000.0,15.6573,15.6769,15.6573,15.6573,22000.0
2013-01-31 11:30:00,15.99,16.0,15.94,15.96,62000.0,15.6573,15.6671,15.6084,15.628,62000.0
2013-01-31 12:00:00,15.96,15.99,15.95,15.98,25700.0,15.628,15.6573,15.6182,15.6476,25700.0
2013-01-31 12:30:00,15.98,16.04,15.97,16.03,28100.0,15.6476,15.7063,15.6378,15.6965,28100.0
2013-01-31 13:00:00,16.04,16.04,16.0,16.0,24100.0,15.7063,15.7063,15.6671,15.6671,24100.0
2013-01-31 13:30:00,16.0,16.03,15.99,15.99,53500.0,15.6671,15.6965,15.6573,15.6573,53500.0
2013-01-31 14:00:00,15.99,16.01,15.99,16.01,46000.0,15.6573,15.6769,15.6573,15.6769,46000.0
2013-01-31 14:30:00,16.0,16.01,15.99,16.0,63500.0,15.6671,15.6769,15.6573,15.6671,63500.0
2013-01-31 15:00:00,15.99,16.0,15.96,15.96,116300.0,15.6573,15.6671,15.628,15.628,116300.0
2013-01-31 15:30:00,15.96,15.97,15.91,15.93,212800.0,15.628,15.6378,15.579,15.5986,212800.0
2013-02-01 09:30:00,16.12,16.12,15.97,16.04,164000.0,15.7846,15.7846,15.6378,15.7063,164000.0
2013-02-01 10:00:00,16.05,16.11,16.02,16.06,90500.0,15.7161,15.7749,15.6867,15.7259,90500.0
2013-02-01 10:30:00,16.07,16.08,16.02,16.07,111300.0,15.7357,15.7455,15.6867,15.7357,111300.0
2013-02-01 11:00:00,16.08,16.11,16.05,16.11,56800.0,15.7455,15.7749,15.7161,15.7749,56800.0
2013-02-01 11:30:00,16.1,16.13,16.09,16.12,68700.0,15.7651,15.7944,15.7553,15.7846,68700.0
2013-02-01 12:00:00,16.12,16.21,16.12,16.21,85200.0,15.7846,15.8728,15.7846,15.8728,85200.0
2013-02-01 12:30:00,16.21,16.33,16.13,16.14,869400.0,15.8728,15.9903,15.7944,15.8042,869400.0
2013-02-01 13:00:00,16.15,16.24,16.14,16.19,140300.0,15.814,15.9021,15.8042,15.8532,140300.0
2013-02-01 13:30:00,16.18,16.21,16.15,16.19,61900.0,15.8434,15.8728,15.814,15.8532,61900.0
2013-02-01 14:00:00,16.19,16.21,16.15,16.2,68000.0,15.8532,15.8728,15.814,15.863,68000.0
2013-02-01 14:30:00,16.2,16.32,16.2,16.29,109400.0,15.863,15.9805,15.863,15.9511,109400.0
2013-02-01 15:00:00,16.29,16.3,16.21,16.21,132800.0,15.9511,15.9609,15.8728,15.8728,132800.0
2013-02-01 15:30:00,16.21,16.26,16.2,16.23,242000.0,15.8728,15.9217,15.863,15.8924,242000.0
2013-02-04 09:30:00,16.15,16.18,16.11,16.11,75500.0,15.814,15.8434,15.7749,15.7749,75500.0
2013-02-04 10:00:00,16.11,16.15,16.07,16.12,44800.0,15.7749,15.814,15.7357,15.7846,44800.0
2013-02-04 10:30:00,16.12,16.14,16.07,16.12,53700.0,15.7846,15.8042,15.7357,15.7846,53700.0
2013-02-04 11:00:00,16.13,16.16,16.08,16.08,55700.0,15.7944,15.8238,15.7455,15.7455,55700.0
2013-02-04 11:30:00,16.08,16.12,16.03,16.09,73700.0,15.7455,15.7846,15.6965,15.7553,73700.0
2013-02-04 12:00:00,16.09,16.1,16.04,16.07,54600.0,15.7553,15.7651,15.7063,15.7357,54600.0
2013-02-04 12:30:00,16.07,16.08,16.01,16.01,54400.0,15.7357,15.7455,15.6769,15.6769,54400.0
2013-02-04 13:00:00,16.01,16.02,15.98,16.0,55100.0,15.6769,15.6867,15.6476,15.6671,55100.0
2013-02-04 13:30:00,16.0,16.01,15.97,16.01,108900.0,15.6671,15.6769,15.6378,15.6769,108900.0
2013-02-04 14:00:00,16.01,16.04,15.99,16.04,74300.0,15.6769,15.7063,15.6573,15.7063,74300.0
2013-02-04 14:30:00,16.04,16.05,16.01,16.05,79900.0,15.7063,15.7161,15.6769,15.7161,79900.0
2013-02-04 15:00:00,16.05,16.05,16.02,16.05,82500.0,15.7161,15.7161,15.6867,15.7161,82500.0
2013-02-04 15:30:00,16.05,16.06,15.97,15.99,250800.0,15.7161,15.7259,15.6378,15.6573,250800.0
2013-02-05 09:30:00,16.13,16.13,16.0,16.04,75700.0,15.7944,15.7944,15.6671,15.7063,75700.0
2013-02-05 10:00:00,16.05,16.11,16.03,16.06,33600.0,15.7161,15.7749,15.6965,15.7259,33600.0
2013-02-05 10:30:00,16.05,16.21,16.05,16.21,63300.0,15.7161,15.8728,15.7161,15.8728,63300.0
2013-02-05 11:00:00,16.21,16.31,16.18,16.31,69400.0,15.8728,15.9707,15.8434,15.9707,69400.0
2013-02-05 11:30:00,16.31,16.32,16.27,16.29,43200.0,15.9707,15.9805,15.9315,15.9511,43200.0
2013-02-05 12:00:00,16.3,16.35,16.29,16.31,43500.0,15.9609,16.0099,15.9511,15.9707,43500.0
2013-02-05 12:30:00,16.31,16.35,16.29,16.32,60700.0,15.9707,16.0099,15.9511,15.9805,60700.0
2013-02-05 13:00:00,16.32,16.35,16.3,16.34,53900.0,15.9805,16.0099,15.9609,16.0001,53900.0
2013-02-05 13:30:00,16.33,16.37,16.33,16.35,40000.0,15.9903,16.0294,15.9903,16.0099,40000.0
2013-02-05 14:00:00,16.34,16.38,16.34,16.37,58100.0,16.0001,16.0392,16.0001,16.0294,58100.0
2013-02-05 14:30:00,16.36,16.44,16.34,16.44,87800.0,16.0196,16.098,16.0001,16.098,87800.0
2013-02-05 15:00:00,16.43,16.44,16.39,16.42,64500.0,16.0882,16.098,16.049,16.0784,64500.0
2013-02-05 15:30:00,16.42,16.42,16.33,16.34,204700.0,16.0784,16.0784,15.9903,16.0001,204700.0
2013-02-06 09:30:00,16.24,16.31,16.24,16.3,60700.0,15.9021,15.9707,15.9021,15.9609,60700.0
2013-02-06 10:00:00,16.3,16.32,16.28,16.3,41800.0,15.9609,15.9805,15.9413,15.9609,41800.0
2013-02-06 10:30:00,16.3,16.32,16.27,16.29,47300.0,15.9609,15.9805,15.9315,15.9511,47300.0
2013-02-06 11:00:00,16.3,16.42,16.3,16.42,31900.0,15.9609,16.0784,15.9609,16.0784,31900.0
2013-02-06 11:30:00,16.41,16.43,16.39,16.43,33500.0,16.0686,16.0882,16.049,16.0882,33500.0
2013-02-06 12:00:00,16.43,16.47,16.42,16.46,14900.0,16.0882,16.1274,16.0784,16.1176,14900.0
2013-02-06 12:30:00,16.46,16.46,16.43,16.43,30300.0,16.1176,16.1176,16.0882,16.0882,30300.0
2013-02-06 13:00:00,16.42,16.43,16.36,16.37,37800.0,16.0784,16.0882,16.0196,16.0294,37800.0
2013-02-06 13:30:00,16.37,16.39,16.35,16.39,47300.0,16.0294,16.049,16.0099,16.049,47300.0
2013-02-06 14:00:00,16.4,16.4,16.39,16.39,82500.0,16.0588,16.0588,16.049,16.049,82500.0
2013-02-06 14:30:00,16.39,16.4,16.35,16.35,70600.0,16.049,16.0588,16.0099,16.0099,70600.0
2013-02-06 15:00:00,16.36,16.37,16.35,16.36,41700.0,16.0196,16.0294,16.0099,16.0196,41700.0
2013-02-06 15:30:00,16.36,16.4,16.36,16.4,152500.0,16.0196,16.0588,16.0196,16.0588,152500.0
2013-02-07 09:30:00,16.44,16.45,16.37,16.42,38900.0,16.098,16.1078,16.0294,16.0784,38900.0
2013-02-07 10:00:00,16.42,16.44,16.32,16.35,217000.0,16.0784,16.098,15.9805,16.0099,217000.0
2013-02-07 10:30:00,16.34,16.35,16.18,16.19,95800.0,16.0001,16.0099,15.8434,15.8532,95800.0
2013-02-07 11:00:00,16.19,16.22,16.18,16.19,75200.0,15.8532,15.8826,15.8434,15.8532,75200.0
2013-02-07 11:30:00,16.2,16.2,16.11,16.12,36200.0,15.863,15.863,15.7749,15.7846,36200.0
2013-02-07 12:00:00,16.12,16.14,16.1,16.14,47100.0,15.7846,15.8042,15.7651,15.8042,47100.0
2013-02-07 12:30:00,16.13,16.18,16.13,16.15,72300.0,15.7944,15.8434,15.7944,15.814,72300.0
2013-02-07 13:00:00,16.14,16.15,16.12,16.14,47700.0,15.8042,15.814,15.7846,15.8042,47700.0
2013-02-07 13:30:00,16.14,16.25,16.13,16.24,74300.0,15.8042,15.9119,15.7944,15.9021,74300.0
2013-02-07 14:00:00,16.23,16.3,16.23,16.3,78700.0,15.8924,15.9609,15.8924,15.9609,78700.0
2013-02-07 14:30:00,16.3,16.3,16.25,16.26,93800.0,15.9609,15.9609,15.9119,15.9217,93800.0
2013-02-07 15:00:00,16.26,16.27,16.23,16.26,157400.0,15.9217,15.9315,15.8924,15.9217,157400.0
2013-02-07 15:30:00,16.26,16.27,16.23,16.24,217100.0,15.9217,15.9315,15.8924,15.9021,217100.0
2013-02-08 09:30:00,16.32,16.32,16.16,16.19,85400.0,15.9805,15.9805,15.8238,15.8532,85400.0
2013-02-08 10:00:00,16.2,16.2,16.14,16.14,117800.0,15.863,15.863,15.8042,15.8042,117800.0
2013-02-08 10:30:00,16.14,16.28,16.13,16.24,467600.0,15.8042,15.9413,15.7944,15.9021,467600.0
2013-02-08 11:00:00,16.24,16.25,16.16,16.16,158900.0,15.9021,15.9119,15.8238,15.8238,158900.0
2013-02-08 11:30:00,16.16,16.17,16.04,16.05,112700.0,15.8238,15.8336,15.7063,15.7161,112700.0
2013-02-08 12:00:00,16.05,16.11,16.01,16.09,91600.0,15.7161,15.7749,15.6769,15.7553,91600.0
2013-02-08 12:30:00,16.09,16.1,16.08,16.08,37100.0,15.7553,15.7651,15.7455,15.7455,37100.0
2013-02-08 13:00:00,16.08,16.09,15.93,15.96,196600.0,15.7455,15.7553,15.5986,15.628,196600.0
2013-02-08 13:30:00,15.95,16.0,15.95,16.0,57600.0,15.6182,15.6671,15.6182,15.6671,57600.0
2013-02-08 14:00:00,16.0,16.0,15.97,16.0,66100.0,15.6671,15.6671,15.6378,15.6671,66100.0
2013-02-08 14:30:00,16.0,16.0,15.98,15.99,341000.0,15.6671,15.6671,15.6476,15.6573,341000.0
2013-02-08 15:00:00,15.99,16.0,15.98,15.98,110400.0,15.6573,15.6671,15.6476,15.6476,110400.0
2013-02-08 15:30:00,15.99,16.02,15.96,16.02,335300.0,15.6573,15.6867,15.628,15.6867,335300.0
2013-02-11 09:30:00,15.86,16.03,15.8,16.03,209400.0,15.5301,15.6965,15.4713,15.6965,209400.0
2013-02-11 10:00:00,16.04,16.08,15.99,16.0,52300.0,15.7063,15.7455,15.6573,15.6671,52300.0
2013-02-11 10:30:00,16.0,16.07,15.99,16.05,133700.0,15.6671,15.7357,15.6573,15.7161,133700.0
2013-02-11 11:00:00,16.05,16.12,16.05,16.12,96400.0,15.7161,15.7846,15.7161,15.7846,96400.0
2013-02-11 11:30:00,16.12,16.14,16.11,16.14,53100.0,15.7846,15.8042,15.7749,15.8042,53100.0
2013-02-11 12:00:00,16.13,16.14,16.11,16.12,56500.0,15.7944,15.8042,15.7749,15.7846,56500.0
2013-02-11 12:30:00,16.12,16.12,16.07,16.08,55800.0,15.7846,15.7846,15.7357,15.7455,55800.0
2013-02-11 13:00:00,16.07,16.1,16.07,16.09,50600.0,15.7357,15.7651,15.7357,15.7553,50600.0
2013-02-11 13:30:00,16.08,16.12,16.08,16.12,55100.0,15.7455,15.7846,15.7455,15.7846,55100.0
2013-02-11 14:00:00,16.12,16.12,16.09,16.09,41900.0,15.7846,15.7846,15.7553,15.7553,41900.0
2013-02-11 14:30:00,16.1,16.1,16.09,16.1,40200.0,15.7651,15.7651,15.7553,15.7651,40200.0
2013-02-11 15:00:00,16.1,16.13,16.08,16.13,144200.0,15.7651,15.7944,15.7455,15.7944,144200.0
2013-02-11 15:30:00,16.13,16.21,16.12,16.12,721500.0,15.7944,15.8728,15.7846,15.7846,721500.0
2013-02-12 09:30:00,17.6,17.75,16.81,17.2,988600.0,17.2339,17.3807,16.4603,16.8422,988600.0
2013-02-12 10:00:00,17.2,17.42,17.18,17.42,699300.0,16.8422,17.0576,16.8226,17.0576,699300.0
2013-02-12 10:30:00,17.41,17.61,17.19,17.22,824300.0,17.0478,17.2436,16.8324,16.8618,824300.0
2013-02-12 11:00:00,17.22,17.46,17.12,17.37,450400.0,16.8618,17.0968,16.7638,17.0086,450400.0
2013-02-12 11:30:00,17.37,17.75,17.36,17.7,481800.0,17.0086,17.3807,16.9988,17.3318,481800.0
2013-02-12 12:00:00,17.7,17.7,17.49,17.52,427400.0,17.3318,17.3318,17.1261,17.1555,427400.0
2013-02-12 12:30:00,17.52,17.53,17.4,17.44,145900.0,17.1555,17.1653,17.038,17.0772,145900.0
2013-02-12 13:00:00,17.45,17.47,17.39,17.41,116800.0,17.087,17.1066,17.0282,17.0478,116800.0
2013-02-12 13:30:00,17.4,17.43,17.32,17.33,298800.0,17.038,17.0674,16.9597,16.9695,298800.0
2013-02-12 14:00:00,17.33,17.39,17.31,17.33,158500.0,16.9695,17.0282,16.9499,16.9695,158500.0
2013-02-12 14:30:00,17.32,17.33,17.1,17.1,275000.0,16.9597,16.9695,16.7443,16.7443,275000.0
2013-02-12 15:00:00,17.1,17.19,17.03,17.11,620800.0,16.7443,16.8324,16.6757,16.754,620800.0
2013-02-12 15:30:00,17.11,17.15,16.82,16.96,1163400.0,16.754,16.7932,16.4701,16.6072,1163400.0
2013-02-13 09:30:00,17.4,17.49,17.18,17.2,366200.0,17.038,17.1261,16.8226,16.8422,366200.0
2013-02-13 10:00:00,17.2,17.22,17.11,17.14,360000.0,16.8422,16.8618,16.754,16.7834,360000.0
2013-02-13 10:30:00,17.14,17.2,17.05,17.19,281900.0,16.7834,16.8422,16.6953,16.8324,281900.0
2013-02-13 11:00:00,17.19,17.23,17.1,17.11,301700.0,16.8324,16.8716,16.7443,16.754,301700.0
2013-02-13 11:30:00,17.12,17.22,17.07,17.2,200900.0,16.7638,16.8618,16.7149,16.8422,200900.0
2013-02-13 12:00:00,17.19,17.2,17.13,17.14,156600.0,16.8324,16.8422,16.7736,16.7834,156600.0
2013-02-13 12:30:00,17.14,17.17,17.13,17.16,100300.0,16.7834,16.8128,16.7736,16.803,100300.0
2013-02-13 13:00:00,17.16,17.16,17.11,17.11,111900.0,16.803,16.803,16.754,16.754,111900.0
2013-02-13 13:30:00,17.11,17.12,17.06,17.1,238700.0,16.754,16.7638,16.7051,16.7443,238700.0
2013-02-13 14:00:00,17.1,17.12,16.99,17.0,296200.0,16.7443,16.7638,16.6365,16.6463,296200.0
2013-02-13 14:30:00,17.0,17.01,16.86,16.87,230100.0,16.6463,16.6561,16.5092,16.519,230100.0
2013-02-13 15:00:00,16.86,16.89,16.82,16.86,299200.0,16.5092,16.5386,16.4701,16.5092,299200.0
2013-02-13 15:30:00,16.86,16.9,16.82,16.83,530400.0,16.5092,16.5484,16.4701,16.4799,530400.0
2013-02-14 09:30:00,16.75,17.04,16.71,17.04,375000.0,16.4015,16.6855,16.3624,16.6855,375000.0
2013-02-14 10:00:00,17.04,17.07,16.98,17.0,178200.0,16.6855,16.7149,16.6268,16.6463,178200.0
2013-02-14 10:30:00,17.0,17.05,17.0,17.01,128200.0,16.6463,16.6953,16.6463,16.6561,128200.0
2013-02-14 11:00:00,17.01,17.06,16.98,17.01,330000.0,16.6561,16.7051,16.6268,16.6561,330000.0
2013-02-14 11:30:00,17.0,17.01,16.98,17.0,162400.0,16.6463,16.6561,16.6268,16.6463,162400.0
2013-02-14 12:00:00,17.0,17.02,16.99,17.01,205300.0,16.6463,16.6659,16.6365,16.6561,205300.0
2013-02-14 12:30:00,17.01,17.02,16.99,17.01,349600.0,16.6561,16.6659,16.6365,16.6561,349600.0
2013-02-14 13:00:00,17.01,17.16,17.0,17.1,176100.0,16.6561,16.803,16.6463,16.7443,176100.0
2013-02-14 13:30:00,17.11,17.11,17.06,17.06,113400.0,16.754,16.754,16.7051,16.7051,113400.0
2013-02-14 14:00:00,17.07,17.08,17.0,17.01,88200.0,16.7149,16.7247,16.6463,16.6561,88200.0
2013-02-14 14:30:00,17.02,17.06,17.01,17.04,45900.0,16.6659,16.7051,16.6561,16.6855,45900.0
2013-02-14 15:00:00,17.05,17.06,17.02,17.02,139300.0,16.6953,16.7051,16.6659,16.6659,139300.0
2013-02-14 15:30:00,17.02,17.06,16.99,17.0,270000.0,16.6659,16.7051,16.6365,16.6463,270000.0
2013-02-15 09:30:00,17.05,17.06,16.95,17.0,133000.0,16.6953,16.7051,16.5974,16.6463,133000.0
2013-02-15 10:00:00,17.0,17.01,16.91,16.95,105300.0,16.6463,16.6561,16.5582,16.5974,105300.0
2013-02-15 10:30:00,16.96,17.01,16.96,17.01,188600.0,16.6072,16.6561,16.6072,16.6561,188600.0
2013-02-15 11:00:00,17.01,17.01,16.96,16.99,82900.0,16.6561,16.6561,16.6072,16.6365,82900.0
2013-02-15 11:30:00,16.99,17.0,16.91,16.93,151600.0,16.6365,16.6463,16.5582,16.5778,151600.0
2013-02-15 12:00:00,16.94,16.94,16.88,16.92,65200.0,16.5876,16.5876,16.5288,16.568,65200.0
2013-02-15 12:30:00,16.92,16.92,16.83,16.84,71200.0,16.568,16.568,16.4799,16.4897,71200.0
2013-02-15 13:00:00,16.84,16.88,16.81,16.87,71700.0,16.4897,16.5288,16.4603,16.519,71700.0
2013-02-15 13:30:00,16.86,16.88,16.82,16.82,54300.0,16.5092,16.5288,16.4701,16.4701,54300.0
2013-02-15 14:00:00,16.83,16.86,16.79,16.82,105300.0,16.4799,16.5092,16.4407,16.4701,105300.0
2013-02-15 14:30:00,16.82,16.83,16.77,16.77,109800.0,16.4701,16.4799,16.4211,16.4211,109800.0
2013-02-15 15:00:00,16.78,16.8,16.75,16.77,158000.0,16.4309,16.4505,16.4015,16.4211,158000.0
2013-02-15 15:30:00,16.77,16.81,16.75,16.75,258500.0,16.4211,16.4603,16.4015,16.4015,258500.0
2013-02-19 09:30:00,16.79,16.93,16.79,16.87,122200.0,16.4407,16.5778,16.4407,16.519,122200.0
2013-02-19 10:00:00,16.87,16.91,16.86,16.89,189000.0,16.519,16.5582,16.5092,16.5386,189000.0
2013-02-19 10:30:00,16.89,16.89,16.83,16.87,160300.0,16.5386,16.5386,16.4799,16.519,160300.0
2013-02-19 11:00:00,16.86,16.88,16.84,16.86,121800.0,16.5092,16.5288,16.4897,16.5092,121800.0
2013-02-19 11:30:00,16.86,16.86,16.82,16.86,128200.0,16.5092,16.5092,16.4701,16.5092,128200.0
2013-02-19 12:00:00,16.85,16.86,16.82,16.84,130100.0,16.4995,16.5092,16.4701,16.4897,130100.0
2013-02-19 12:30:00,16.84,16.84,16.81,16.83,119800.0,16.4897,16.4897,16.4603,16.4799,119800.0
2013-02-19 13:00:00,16.84,16.86,16.75,16.77,134600.0,16.4897,16.5092,16.4015,16.4211,134600.0
2013-02-19 13:30:00,16.77,16.83,16.77,16.81,129400.0,16.4211,16.4799,16.4211,16.4603,129400.0
2013-02-19 14:00:00,16.81,16.86,16.8,16.86,158600.0,16.4603,16.5092,16.4505,16.5092,158600.0
2013-02-19 14:30:00,16.86,16.87,16.8,16.81,173800.0,16.5092,16.519,16.4505,16.4603,173800.0
2013-02-19 15:00:00,16.8,16.86,16.79,16.85,217600.0,16.4505,16.5092,16.4407,16.4995,217600.0
2013-02-19 15:30:00,16.85,16.86,16.83,16.85,298100.0,16.4995,16.5092,16.4799,16.4995,298100.0
2013-02-20 09:30:00,16.83,16.89,16.79,16.84,92000.0,16.4799,16.5386,16.4407,16.4897,92000.0
2013-02-20 10:00:00,16.84,16.87,16.83,16.84,82900.0,16.4897,16.519,16.4799,16.4897,82900.0
2013-02-20 10:30:00,16.85,16.86,16.83,16.85,75100.0,16.4995,16.5092,16.4799,16.4995,75100.0
2013-02-20 11:00:00,16.84,16.86,16.8,16.81,115300.0,16.4897,16.5092,16.4505,16.4603,115300.0
2013-02-20 11:30:00,16.82,16.83,16.77,16.83,102500.0,16.4701,16.4799,16.4211,16.4799,102500.0
2013-02-20 12:00:00,16.83,16.86,16.83,16.85,105300.0,16.4799,16.5092,16.4799,16.4995,105300.0
2013-02-20 12:30:00,16.85,16.86,16.8,16.81,64300.0,16.4995,16.5092,16.4505,16.4603,64300.0
2013-02-20 13:00:00,16.8,16.8,16.75,16.77,58000.0,16.4505,16.4505,16.4015,16.4211,58000.0
2013-02-20 13:30:00,16.77,16.78,16.73,16.77,63500.0,16.4211,16.4309,16.382,16.4211,63500.0
2013-02-20 14:00:00,16.76,16.81,16.75,16.78,99900.0,16.4113,16.4603,16.4015,16.4309,99900.0
2013-02-20 14:30:00,16.78,16.79,16.72,16.72,127200.0,16.4309,16.4407,16.3722,16.3722,127200.0
2013-02-20 15:00:00,16.71,16.71,16.53,16.54,170600.0,16.3624,16.3624,16.1861,16.1959,170600.0
2013-02-20 15:30:00,16.54,16.55,16.44,16.47,402500.0,16.1959,16.2057,16.098,16.1274,402500.0
2013-02-21 09:30:00,16.33,16.4,16.17,16.23,152300.0,15.9903,16.0588,15.8336,15.8924,152300.0
2013-02-21 10:00:00,16.23,16.23,16.16,16.18,103000.0,15.8924,15.8924,15.8238,15.8434,103000.0
2013-02-21 10:30:00,16.18,16.2,16.13,16.18,122900.0,15.8434,15.863,15.7944,15.8434,122900.0
2013-02-21 11:00:00,16.19,16.25,16.16,16.24,134700.0,15.8532,15.9119,15.8238,15.9021,134700.0
2013-02-21 11:30:00,16.23,16.27,16.2,16.2,50800.0,15.8924,15.9315,15.863,15.863,50800.0
2013-02-21 12:00:00,16.2,16.21,16.17,16.2,69500.0,15.863,15.8728,15.8336,15.863,69500.0
2013-02-21 12:30:00,16.2,16.23,16.11,16.23,108400.0,15.863,15.8924,15.7749,15.8924,108400.0
2013-02-21 13:00:00,16.23,16.27,16.18,16.21,111000.0,15.8924,15.9315,15.8434,15.8728,111000.0
2013-02-21 13:30:00,16.21,16.24,16.19,16.19,76900.0,15.8728,15.9021,15.8532,15.8532,76900.0
2013-02-21 14:00:00,16.19,16.21,16.07,16.11,118200.0,15.8532,15.8728,15.7357,15.7749,118200.0
2013-02-21 14:30:00,16.1,16.21,16.1,16.21,136900.0,15.7651,15.8728,15.7651,15.8728,136900.0
2013-02-21 15:00:00,16.21,16.31,16.21,16.28,146000.0,15.8728,15.9707,15.8728,15.9413,146000.0
2013-02-21 15:30:00,16.28,16.31,16.2,16.25,230600.0,15.9413,15.9707,15.863,15.9119,230600.0
2013-02-22 09:30:00,16.38,16.55,16.36,16.52,153500.0,16.0392,16.2057,16.0196,16.1763,153500.0
2013-02-22 10:00:00,16.52,16.52,16.46,16.52,155200.0,16.1763,16.1763,16.1176,16.1763,155200.0
2013-02-22 10:30:00,16.52,16.56,16.49,16.51,161900.0,16.1763,16.2155,16.1469,16.1665,161900.0
2013-02-22 11:00:00,16.51,16.53,16.48,16.48,151500.0,16.1665,16.1861,16.1372,16.1372,151500.0
2013-02-22 11:30:00,16.48,16.52,16.45,16.5,128600.0,16.1372,16.1763,16.1078,16.1567,128600.0
2013-02-22 12:00:00,16.5,16.51,16.47,16.48,125400.0,16.1567,16.1665,16.1274,16.1372,125400.0
2013-02-22 12:30:00,16.48,16.52,16.45,16.45,107700.0,16.1372,16.1763,16.1078,16.1078,107700.0
2013-02-22 13:00:00,16.46,16.48,16.38,16.38,45100.0,16.1176,16.1372,16.0392,16.0392,45100.0
2013-02-22 13:30:00,16.38,16.41,16.35,16.35,32800.0,16.0392,16.0686,16.0099,16.0099,32800.0
2013-02-22 14:00:00,16.35,16.36,16.3,16.34,40700.0,16.0099,16.0196,15.9609,16.0001,40700.0
2013-02-22 14:30:00,16.34,16.36,16.3,16.35,49600.0,16.0001,16.0196,15.9609,16.0099,49600.0
2013-02-22 15:00:00,16.35,16.44,16.34,16.4,109000.0,16.0099,16.098,16.0001,16.0588,109000.0
2013-02-22 15:30:00,16.39,16.43,16.37,16.42,140500.0,16.049,16.0882,16.0294,16.0784,140500.0
2013-02-25 09:30:00,16.52,16.57,16.46,16.49,60300.0,16.1763,16.2253,16.1176,16.1469,60300.0
2013-02-25 10:00:00,16.49,16.63,16.49,16.57,162200.0,16.1469,16.284,16.1469,16.2253,162200.0
2013-02-25 10:30:00,16.57,16.63,16.57,16.62,98500.0,16.2253,16.284,16.2253,16.2742,98500.0
2013-02-25 11:00:00,16.62,16.62,16.56,16.59,173700.0,16.2742,16.2742,16.2155,16.2449,173700.0
2013-02-25 11:30:00,16.59,16.6,16.42,16.45,92900.0,16.2449,16.2547,16.0784,16.1078,92900.0
2013-02-25 12:00:00,16.45,16.59,16.43,16.58,97500.0,16.1078,16.2449,16.0882,16.2351,97500.0
2013-02-25 12:30:00,16.58,16.65,16.57,16.61,100400.0,16.2351,16.3036,16.2253,16.2644,100400.0
2013-02-25 13:00:00,16.62,16.63,16.58,16.62,66600.0,16.2742,16.284,16.2351,16.2742,66600.0
2013-02-25 13:30:00,16.62,16.62,16.52,16.53,108400.0,16.2742,16.2742,16.1763,16.1861,108400.0
2013-02-25 14:00:00,16.52,16.56,16.5,16.55,136600.0,16.1763,16.2155,16.1567,16.2057,136600.0
2013-02-25 14:30:00,16.55,16.68,16.55,16.65,218500.0,16.2057,16.333,16.2057,16.3036,218500.0
2013-02-25 15:00:00,16.65,16.68,16.61,16.67,441000.0,16.3036,16.333,16.2644,16.3232,441000.0
2013-02-25 15:30:00,16.67,16.67,16.53,16.53,543500.0,16.3232,16.3232,16.1861,16.1861,543500.0
2013-02-26 09:30:00,16.62,16.62,16.44,16.44,60900.0,16.2742,16.2742,16.098,16.098,60900.0
2013-02-26 10:00:00,16.45,16.59,16.44,16.5,78200.0,16.1078,16.2449,16.098,16.1567,78200.0
2013-02-26 10:30:00,16.49,16.58,16.48,16.55,115200.0,16.1469,16.2351,16.1372,16.2057,115200.0
2013-02-26 11:00:00,16.55,16.55,16.44,16.45,88600.0,16.2057,16.2057,16.098,16.1078,88600.0
2013-02-26 11:30:00,16.46,16.51,16.43,16.49,88100.0,16.1176,16.1665,16.0882,16.1469,88100.0
2013-02-26 12:00:00,16.49,16.52,16.48,16.52,48300.0,16.1469,16.1763,16.1372,16.1763,48300.0
2013-02-26 12:30:00,16.52,16.59,16.51,16.57,87400.0,16.1763,16.2449,16.1665,16.2253,87400.0
2013-02-26 13:00:00,16.58,16.62,16.56,16.56,57400.0,16.2351,16.2742,16.2155,16.2155,57400.0
2013-02-26 13:30:00,16.56,16.6,16.55,16.57,54600.0,16.2155,16.2547,16.2057,16.2253,54600.0
2013-02-26 14:00:00,16.57,16.63,16.57,16.63,158900.0,16.2253,16.284,16.2253,16.284,158900.0
2013-02-26 14:30:00,16.62,16.64,16.6,16.6,58900.0,16.2742,16.2938,16.2547,16.2547,58900.0
2013-02-26 15:00:00,16.61,16.62,16.57,16.61,112900.0,16.2644,16.2742,16.2253,16.2644,112900.0
2013-02-26 15:30:00,16.61,16.64,16.57,16.6,221300.0,16.2644,16.2938,16.2253,16.2547,221300.0
2013-02-27 09:30:00,16.59,16.8,16.59,16.79,35600.0,16.2449,16.4505,16.2449,16.4407,35600.0
2013-02-27 10:00:00,16.78,16.97,16.76,16.95,60100.0,16.4309,16.617,16.4113,16.5974,60100.0
2013-02-27 10:30:00,16.94,17.02,16.91,16.94,87100.0,16.5876,16.6659,16.5582,16.5876,87100.0
2013-02-27 11:00:00,16.93,17.05,16.93,17.0,70900.0,16.5778,16.6953,16.5778,16.6463,70900.0
2013-02-27 11:30:00,17.0,17.12,16.99,17.1,44800.0,16.6463,16.7638,16.6365,16.7443,44800.0
2013-02-27 12:00:00,17.1,17.16,17.1,17.14,50100.0,16.7443,16.803,16.7443,16.7834,50100.0
2013-02-27 12:30:00,17.15,17.25,17.15,17.24,109700.0,16.7932,16.8911,16.7932,16.8813,109700.0
2013-02-27 13:00:00,17.24,17.33,17.23,17.27,121500.0,16.8813,16.9695,16.8716,16.9107,121500.0
2013-02-27 13:30:00,17.28,17.31,17.25,17.25,105100.0,16.9205,16.9499,16.8911,16.8911,105100.0
2013-02-27 14:00:00,17.25,17.28,17.22,17.27,71200.0,16.8911,16.9205,16.8618,16.9107,71200.0
2013-02-27 14:30:00,17.28,17.33,17.28,17.32,112500.0,16.9205,16.9695,16.9205,16.9597,112500.0
2013-02-27 15:00:00,17.33,17.34,17.26,17.3,151300.0,16.9695,16.9793,16.9009,16.9401,151300.0
2013-02-27 15:30:00,17.29,17.33,17.29,17.33,353600.0,16.9303,16.9695,16.9303,16.9695,353600.0
2013-02-28 09:30:00,17.33,17.47,17.29,17.43,69000.0,16.9695,17.1066,16.9303,17.0674,69000.0
2013-02-28 10:00:00,17.43,17.46,17.38,17.46,87600.0,17.0674,17.0968,17.0184,17.0968,87600.0
2013-02-28 10:30:00,17.46,17.46,17.39,17.43,93500.0,17.0968,17.0968,17.0282,17.0674,93500.0
2013-02-28 11:00:00,17.42,17.45,17.39,17.42,80100.0,17.0576,17.087,17.0282,17.0576,80100.0
2013-02-28 11:30:00,17.42,17.43,17.39,17.42,76900.0,17.0576,17.0674,17.0282,17.0576,76900.0
2013-02-28 12:00:00,17.42,17.42,17.39,17.42,84800.0,17.0576,17.0576,17.0282,17.0576,84800.0
2013-02-28 12:30:00,17.42,17.55,17.41,17.55,104800.0,17.0576,17.1849,17.0478,17.1849,104800.0
2013-02-28 13:00:00,17.55,17.68,17.54,17.66,214400.0,17.1849,17.3122,17.1751,17.2926,214400.0
2013-02-28 13:30:00,17.65,17.7,17.56,17.59,124800.0,17.2828,17.3318,17.1947,17.2241,124800.0
2013-02-28 14:00:00,17.59,17.64,17.58,17.59,143800.0,17.2241,17.273,17.2143,17.2241,143800.0
2013-02-28 14:30:00,17.59,17.6,17.43,17.55,960600.0,17.2241,17.2339,17.0674,17.1849,960600.0
2013-02-28 15:00:00,17.55,17.57,17.37,17.4,512300.0,17.1849,17.2045,17.0086,17.038,512300.0
2013-02-28 15:30:00,17.39,17.46,17.38,17.42,560300.0,17.0282,17.0968,17.0184,17.0576,560300.0
2013-03-01 09:30:00,17.29,17.3,17.09,17.22,65700.0,16.9303,16.9401,16.7345,16.8618,65700.0
2013-03-01 10:00:00,17.23,17.35,17.19,17.27,92100.0,16.8716,16.9891,16.8324,16.9107,92100.0
2013-03-01 10:30:00,17.27,17.33,17.26,17.32,53000.0,16.9107,16.9695,16.9009,16.9597,53000.0
2013-03-01 11:00:00,17.33,17.41,17.32,17.34,81400.0,16.9695,17.0478,16.9597,16.9793,81400.0
2013-03-01 11:30:00,17.34,17.39,17.31,17.38,98100.0,16.9793,17.0282,16.9499,17.0184,98100.0
2013-03-01 12:00:00,17.38,17.5,17.38,17.45,235100.0,17.0184,17.1359,17.0184,17.087,235100.0
2013-03-01 12:30:00,17.45,17.46,17.33,17.35,172100.0,17.087,17.0968,16.9695,16.9891,172100.0
2013-03-01 13:00:00,17.35,17.37,17.32,17.33,165300.0,16.9891,17.0086,16.9597,16.9695,165300.0
2013-03-01 13:30:00,17.33,17.34,17.28,17.29,171900.0,16.9695,16.9793,16.9205,16.9303,171900.0
2013-03-01 14:00:00,17.29,17.41,17.29,17.35,105900.0,16.9303,17.0478,16.9303,16.9891,105900.0
2013-03-01 14:30:00,17.36,17.36,17.26,17.3,151400.0,16.9988,16.9988,16.9009,16.9401,151400.0
2013-03-01 15:00:00,17.3,17.31,17.26,17.28,202600.0,16.9401,16.9499,16.9009,16.9205,202600.0
2013-03-01 15:30:00,17.28,17.33,17.27,17.33,260400.0,16.9205,16.9695,16.9107,16.9695,260400.0
2013-03-04 09:30:00,17.25,17.26,17.04,17.15,154200.0,16.8911,16.9009,16.6855,16.7932,154200.0
2013-03-04 10:00:00,17.16,17.27,17.11,17.26,143000.0,16.803,16.9107,16.754,16.9009,143000.0
2013-03-04 10:30:00,17.25,17.27,17.17,17.24,106800.0,16.8911,16.9107,16.8128,16.8813,106800.0
2013-03-04 11:00:00,17.23,17.29,17.19,17.28,86500.0,16.8716,16.9303,16.8324,16.9205,86500.0
2013-03-04 11:30:00,17.28,17.28,17.23,17.24,61200.0,16.9205,16.9205,16.8716,16.8813,61200.0
2013-03-04 12:00:00,17.24,17.25,17.07,17.1,79300.0,16.8813,16.8911,16.7149,16.7443,79300.0
2013-03-04 12:30:00,17.1,17.25,17.09,17.17,201300.0,16.7443,16.8911,16.7345,16.8128,201300.0
2013-03-04 13:00:00,17.16,17.29,17.14,17.26,56700.0,16.803,16.9303,16.7834,16.9009,56700.0
2013-03-04 13:30:00,17.27,17.3,17.23,17.25,43200.0,16.9107,16.9401,16.8716,16.8911,43200.0
2013-03-04 14:00:00,17.25,17.3,17.24,17.3,60800.0,16.8911,16.9401,16.8813,16.9401,60800.0
2013-03-04 14:30:00,17.3,17.37,17.27,17.34,76700.0,16.9401,17.0086,16.9107,16.9793,76700.0
2013-03-04 15:00:00,17.34,17.36,17.31,17.33,168300.0,16.9793,16.9988,16.9499,16.9695,168300.0
2013-03-04 15:30:00,17.32,17.34,17.28,17.34,617900.0,16.9597,16.9793,16.9205,16.9793,617900.0
2013-03-05 09:30:00,17.46,17.65,17.46,17.61,109000.0,17.0968,17.2828,17.0968,17.2436,109000.0
2013-03-05 10:00:00,17.62,17.7,17.58,17.69,135800.0,17.2534,17.3318,17.2143,17.322,135800.0
2013-03-05 10:30:00,17.69,17.76,17.64,17.76,147600.0,17.322,17.3905,17.273,17.3905,147600.0
2013-03-05 11:00:00,17.75,17.78,17.73,17.74,232500.0,17.3807,17.4101,17.3611,17.3709,232500.0
2013-03-05 11:30:00,17.74,17.75,17.68,17.72,237600.0,17.3709,17.3807,17.3122,17.3514,237600.0
2013-03-05 12:00:00,17.72,17.76,17.71,17.72,96800.0,17.3514,17.3905,17.3416,17.3514,96800.0
2013-03-05 12:30:00,17.73,17.74,17.72,17.73,93500.0,17.3611,17.3709,17.3514,17.3611,93500.0
2013-03-05 13:00:00,17.74,17.75,17.71,17.73,83700.0,17.3709,17.3807,17.3416,17.3611,83700.0
2013-03-05 13:30:00,17.73,17.77,17.72,17.73,175200.0,17.3611,17.4003,17.3514,17.3611,175200.0
2013-03-05 14:00:00,17.72,17.73,17.71,17.71,74800.0,17.3514,17.3611,17.3416,17.3416,74800.0
2013-03-05 14:30:00,17.71,17.75,17.7,17.75,113600.0,17.3416,17.3807,17.3318,17.3807,113600.0
2013-03-05 15:00:00,17.74,17.75,17.7,17.74,188500.0,17.3709,17.3807,17.3318,17.3709,188500.0
2013-03-05 15:30:00,17.74,17.76,17.71,17.75,673000.0,17.3709,17.3905,17.3416,17.3807,673000.0
2013-03-06 09:30:00,17.74,17.89,17.74,17.81,268200.0,17.3709,17.5178,17.3709,17.4395,268200.0
2013-03-06 10:00:00,17.81,17.84,17.74,17.75,120300.0,17.4395,17.4689,17.3709,17.3807,120300.0
2013-03-06 10:30:00,17.75,17.76,17.71,17.72,60200.0,17.3807,17.3905,17.3416,17.3514,60200.0
2013-03-06 11:00:00,17.71,17.74,17.71,17.71,56900.0,17.3416,17.3709,17.3416,17.3416,56900.0
2013-03-06 11:30:00,17.71,17.76,17.71,17.73,63000.0,17.3416,17.3905,17.3416,17.3611,63000.0
2013-03-06 12:00:00,17.73,17.77,17.68,17.76,94200.0,17.3611,17.4003,17.3122,17.3905,94200.0
2013-03-06 12:30:00,17.76,17.76,17.73,17.73,40800.0,17.3905,17.3905,17.3611,17.3611,40800.0
2013-03-06 13:00:00,17.73,17.77,17.73,17.77,93800.0,17.3611,17.4003,17.3611,17.4003,93800.0
2013-03-06 13:30:00,17.76,17.77,17.73,17.75,95600.0,17.3905,17.4003,17.3611,17.3807,95600.0
2013-03-06 14:00:00,17.74,17.77,17.73,17.77,58000.0,17.3709,17.4003,17.3611,17.4003,58000.0
2013-03-06 14:30:00,17.76,17.81,17.76,17.8,112300.0,17.3905,17.4395,17.3905,17.4297,112300.0
2013-03-06 15:00:00,17.8,17.82,17.79,17.82,179900.0,17.4297,17.4493,17.4199,17.4493,179900.0
2013-03-06 15:30:00,17.81,17.82,17.77,17.81,269800.0,17.4395,17.4493,17.4003,17.4395,269800.0
2013-03-07 09:30:00,17.84,17.94,17.77,17.89,220400.0,17.4689,17.5668,17.4003,17.5178,220400.0
2013-03-07 10:00:00,17.9,17.92,17.81,17.83,284400.0,17.5276,17.5472,17.4395,17.4591,284400.0
2013-03-07 10:30:00,17.84,17.89,17.82,17.87,101400.0,17.4689,17.5178,17.4493,17.4982,101400.0
2013-03-07 11:00:00,17.88,17.91,17.84,17.88,228500.0,17.508,17.5374,17.4689,17.508,228500.0
2013-03-07 11:30:00,17.88,17.89,17.84,17.89,122600.0,17.508,17.5178,17.4689,17.5178,122600.0
2013-03-07 12:00:00,17.89,17.91,17.86,17.87,148700.0,17.5178,17.5374,17.4884,17.4982,148700.0
2013-03-07 12:30:00,17.87,17.89,17.85,17.85,76500.0,17.4982,17.5178,17.4787,17.4787,76500.0
2013-03-07 13:00:00,17.86,17.88,17.85,17.85,101700.0,17.4884,17.508,17.4787,17.4787,101700.0
2013-03-07 13:30:00,17.86,17.89,17.85,17.87,56900.0,17.4884,17.5178,17.4787,17.4982,56900.0
2013-03-07 14:00:00,17.87,17.88,17.83,17.84,93800.0,17.4982,17.508,17.4591,17.4689,93800.0
2013-03-07 14:30:00,17.85,17.86,17.82,17.85,54200.0,17.4787,17.4884,17.4493,17.4787,54200.0
2013-03-07 15:00:00,17.86,17.86,17.82,17.85,96900.0,17.4884,17.4884,17.4493,17.4787,96900.0
2013-03-07 15:30:00,17.85,17.89,17.83,17.88,288400.0,17.4787,17.5178,17.4591,17.508,288400.0
2013-03-08 09:30:00,18.0,18.1,17.93,18.02,197600.0,17.6255,17.7235,17.557,17.6451,197600.0
2013-03-08 10:00:00,18.03,18.17,17.99,18.16,182700.0,17.6549,17.792,17.6157,17.7822,182700.0
2013-03-08 10:30:00,18.16,18.19,18.14,18.16,87600.0,17.7822,17.8116,17.7626,17.7822,87600.0
2013-03-08 11:00:00,18.16,18.22,18.14,18.22,154300.0,17.7822,17.841,17.7626,17.841,154300.0
2013-03-08 11:30:00,18.23,18.23,18.16,18.21,64200.0,17.8507,17.8507,17.7822,17.8312,64200.0
2013-03-08 12:00:00,18.22,18.24,18.12,18.12,82000.0,17.841,17.8605,17.743,17.743,82000.0
2013-03-08 12:30:00,18.12,18.15,18.09,18.1,66700.0,17.743,17.7724,17.7137,17.7235,66700.0
2013-03-08 13:00:00,18.11,18.14,18.09,18.11,102200.0,17.7332,17.7626,17.7137,17.7332,102200.0
2013-03-08 13:30:00,18.11,18.12,18.09,18.1,79700.0,17.7332,17.743,17.7137,17.7235,79700.0
2013-03-08 14:00:00,18.11,18.14,18.09,18.12,186400.0,17.7332,17.7626,17.7137,17.743,186400.0
2013-03-08 14:30:00,18.12,18.21,18.11,18.2,148500.0,17.743,17.8312,17.7332,17.8214,148500.0
2013-03-08 15:00:00,18.2,18.23,18.18,18.2,154100.0,17.8214,17.8507,17.8018,17.8214,154100.0
2013-03-08 15:30:00,18.2,18.23,18.19,18.23,256500.0,17.8214,17.8507,17.8116,17.8507,256500.0
2013-03-11 09:30:00,18.16,18.19,18.05,18.14,236500.0,17.7822,17.8116,17.6745,17.7626,236500.0
2013-03-11 10:00:00,18.14,18.31,18.13,18.2,442300.0,17.7626,17.9291,17.7528,17.8214,442300.0
2013-03-11 10:30:00,18.2,18.3,18.19,18.23,463200.0,17.8214,17.9193,17.8116,17.8507,463200.0
2013-03-11 11:00:00,18.23,18.23,18.19,18.21,85100.0,17.8507,17.8507,17.8116,17.8312,85100.0
2013-03-11 11:30:00,18.21,18.39,18.21,18.32,429900.0,17.8312,18.0074,17.8312,17.9389,429900.0
2013-03-11 12:00:00,18.32,18.33,18.29,18.3,18200.0,17.9389,17.9487,17.9095,17.9193,18200.0
2013-03-11 12:30:00,18.29,18.32,18.27,18.3,23700.0,17.9095,17.9389,17.8899,17.9193,23700.0
2013-03-11 13:00:00,18.3,18.32,18.28,18.31,55000.0,17.9193,17.9389,17.8997,17.9291,55000.0
2013-03-11 13:30:00,18.32,18.34,18.31,18.32,23000.0,17.9389,17.9585,17.9291,17.9389,23000.0
2013-03-11 14:00:00,18.32,18.38,18.31,18.37,27700.0,17.9389,17.9976,17.9291,17.9878,27700.0
2013-03-11 14:30:00,18.38,18.39,18.33,18.38,99900.0,17.9976,18.0074,17.9487,17.9976,99900.0
2013-03-11 15:00:00,18.37,18.38,18.32,18.32,68900.0,17.9878,17.9976,17.9389,17.9389,68900.0
2013-03-11 15:30:00,18.32,18.42,18.27,18.42,225000.0,17.9389,18.0368,17.8899,18.0368,225000.0
2013-03-12 09:30:00,18.4,18.54,18.4,18.54,125000.0,18.0172,18.1543,18.0172,18.1543,125000.0
2013-03-12 10:00:00,18.54,18.62,18.51,18.54,153200.0,18.1543,18.2326,18.1249,18.1543,153200.0
2013-03-12 10:30:00,18.53,18.55,18.47,18.47,42500.0,18.1445,18.1641,18.0858,18.0858,42500.0
2013-03-12 11:00:00,18.48,18.48,18.34,18.37,51600.0,18.0955,18.0955,17.9585,17.9878,51600.0
2013-03-12 11:30:00,18.36,18.38,18.29,18.36,65400.0,17.978,17.9976,17.9095,17.978,65400.0
2013-03-12 12:00:00,18.36,18.36,18.26,18.3,43700.0,17.978,17.978,17.8801,17.9193,43700.0
2013-03-12 12:30:00,18.3,18.41,18.3,18.41,23300.0,17.9193,18.027,17.9193,18.027,23300.0
2013-03-12 13:00:00,18.4,18.4,18.35,18.37,30000.0,18.0172,18.0172,17.9683,17.9878,30000.0
2013-03-12 13:30:00,18.37,18.39,18.35,18.36,19800.0,17.9878,18.0074,17.9683,17.978,19800.0
2013-03-12 14:00:00,18.36,18.37,18.33,18.35,25600.0,17.978,17.9878,17.9487,17.9683,25600.0
2013-03-12 14:30:00,18.36,18.39,18.33,18.33,62700.0,17.978,18.0074,17.9487,17.9487,62700.0
2013-03-12 15:00:00,18.34,18.41,18.34,18.39,31200.0,17.9585,18.027,17.9585,18.0074,31200.0
2013-03-12 15:30:00,18.39,18.45,18.38,18.45,106300.0,18.0074,18.0662,17.9976,18.0662,106300.0
2013-03-13 09:30:00,18.42,18.51,18.36,18.48,73500.0,18.0368,18.1249,17.978,18.0955,73500.0
2013-03-13 10:00:00,18.49,18.54,18.46,18.47,105500.0,18.1053,18.1543,18.076,18.0858,105500.0
2013-03-13 10:30:00,18.47,18.51,18.44,18.45,58300.0,18.0858,18.1249,18.0564,18.0662,58300.0
2013-03-13 11:00:00,18.46,18.52,18.46,18.48,56400.0,18.076,18.1347,18.076,18.0955,56400.0
2013-03-13 11:30:00,18.48,18.5,18.43,18.44,47400.0,18.0955,18.1151,18.0466,18.0564,47400.0
2013-03-13 12:00:00,18.44,18.54,18.44,18.53,28100.0,18.0564,18.1543,18.0564,18.1445,28100.0
2013-03-13 12:30:00,18.54,18.57,18.53,18.54,36900.0,18.1543,18.1837,18.1445,18.1543,36900.0
2013-03-13 13:00:00,18.54,18.58,18.52,18.57,43300.0,18.1543,18.1935,18.1347,18.1837,43300.0
2013-03-13 13:30:00,18.57,18.57,18.54,18.55,99000.0,18.1837,18.1837,18.1543,18.1641,99000.0
2013-03-13 14:00:00,18.55,18.58,18.52,18.57,94000.0,18.1641,18.1935,18.1347,18.1837,94000.0
2013-03-13 14:30:00,18.57,18.59,18.53,18.53,235600.0,18.1837,18.2033,18.1445,18.1445,235600.0
2013-03-13 15:00:00,18.54,18.54,18.46,18.51,84900.0,18.1543,18.1543,18.076,18.1249,84900.0
2013-03-13 15:30:00,18.51,18.55,18.46,18.54,203700.0,18.1249,18.1641,18.076,18.1543,203700.0
2013-03-14 09:30:00,18.58,18.68,18.57,18.64,47000.0,18.1935,18.2914,18.1837,18.2522,47000.0
2013-03-14 10:00:00,18.64,18.68,18.6,18.68,80500.0,18.2522,18.2914,18.213,18.2914,80500.0
2013-03-14 10:30:00,18.68,18.7,18.67,18.7,27300.0,18.2914,18.311,18.2816,18.311,27300.0
2013-03-14 11:00:00,18.7,18.71,18.66,18.68,28600.0,18.311,18.3208,18.2718,18.2914,28600.0
2013-03-14 11:30:00,18.68,18.73,18.68,18.71,100100.0,18.2914,18.3403,18.2914,18.3208,100100.0
2013-03-14 12:00:00,18.71,18.74,18.69,18.69,21700.0,18.3208,18.3501,18.3012,18.3012,21700.0
2013-03-14 12:30:00,18.69,18.7,18.64,18.66,37200.0,18.3012,18.311,18.2522,18.2718,37200.0
2013-03-14 13:00:00,18.66,18.69,18.64,18.64,30900.0,18.2718,18.3012,18.2522,18.2522,30900.0
2013-03-14 13:30:00,18.65,18.67,18.64,18.66,48300.0,18.262,18.2816,18.2522,18.2718,48300.0
2013-03-14 14:00:00,18.66,18.71,18.66,18.71,22200.0,18.2718,18.3208,18.2718,18.3208,22200.0
2013-03-14 14:30:00,18.71,18.72,18.68,18.7,34000.0,18.3208,18.3306,18.2914,18.311,34000.0
2013-03-14 15:00:00,18.7,18.72,18.68,18.69,39600.0,18.311,18.3306,18.2914,18.3012,39600.0
2013-03-14 15:30:00,18.68,18.73,18.66,18.73,182500.0,18.2914,18.3403,18.2718,18.3403,182500.0
2013-03-15 09:30:00,18.46,19.05,18.43,19.0,287500.0,18.076,18.6537,18.0466,18.6047,287500.0
2013-03-15 10:00:00,19.0,19.02,18.95,19.01,203700.0,18.6047,18.6243,18.5558,18.6145,203700.0
2013-03-15 10:30:00,19.0,19.01,18.85,18.86,96500.0,18.6047,18.6145,18.4578,18.4676,96500.0
2013-03-15 11:00:00,18.86,18.98,18.86,18.98,124100.0,18.4676,18.5851,18.4676,18.5851,124100.0
2013-03-15 11:30:00,18.98,18.99,18.94,18.96,93900.0,18.5851,18.5949,18.546,18.5656,93900.0
2013-03-15 12:00:00,18.96,18.97,18.94,18.96,121400.0,18.5656,18.5754,18.546,18.5656,121400.0
2013-03-15 12:30:00,18.96,19.04,18.94,19.04,120000.0,18.5656,18.6439,18.546,18.6439,120000.0
2013-03-15 13:00:00,19.03,19.08,19.02,19.06,95700.0,18.6341,18.6831,18.6243,18.6635,95700.0
2013-03-15 13:30:00,19.06,19.08,18.97,18.97,75700.0,18.6635,18.6831,18.5754,18.5754,75700.0
2013-03-15 14:00:00,18.98,18.98,18.91,18.96,60100.0,18.5851,18.5851,18.5166,18.5656,60100.0
2013-03-15 14:30:00,18.96,18.97,18.94,18.96,52100.0,18.5656,18.5754,18.546,18.5656,52100.0
2013-03-15 15:00:00,18.95,18.96,18.89,18.9,98800.0,18.5558,18.5656,18.497,18.5068,98800.0
2013-03-15 15:30:00,18.91,19.01,18.9,19.0,341000.0,18.5166,18.6145,18.5068,18.6047,341000.0
2013-03-18 09:30:00,18.8,18.98,18.76,18.88,451000.0,18.4089,18.5851,18.3697,18.4872,451000.0
2013-03-18 10:00:00,18.88,18.99,18.87,18.91,55400.0,18.4872,18.5949,18.4774,18.5166,55400.0
2013-03-18 10:30:00,18.91,18.94,18.89,18.92,49600.0,18.5166,18.546,18.497,18.5264,49600.0
2013-03-18 11:00:00,18.91,18.93,18.88,18.89,70900.0,18.5166,18.5362,18.4872,18.497,70900.0
2013-03-18 11:30:00,18.89,18.94,18.88,18.93,43200.0,18.497,18.546,18.4872,18.5362,43200.0
2013-03-18 12:00:00,18.93,18.95,18.89,18.89,100200.0,18.5362,18.5558,18.497,18.497,100200.0
2013-03-18 12:30:00,18.9,18.91,18.86,18.9,44400.0,18.5068,18.5166,18.4676,18.5068,44400.0
2013-03-18 13:00:00,18.9,18.91,18.88,18.88,39300.0,18.5068,18.5166,18.4872,18.4872,39300.0
2013-03-18 13:30:00,18.88,18.9,18.87,18.89,52600.0,18.4872,18.5068,18.4774,18.497,52600.0
2013-03-18 14:00:00,18.89,18.94,18.88,18.9,67500.0,18.497,18.546,18.4872,18.5068,67500.0
2013-03-18 14:30:00,18.91,18.91,18.81,18.84,88800.0,18.5166,18.5166,18.4187,18.4481,88800.0
2013-03-18 15:00:00,18.84,18.87,18.76,18.77,146900.0,18.4481,18.4774,18.3697,18.3795,146900.0
2013-03-18 15:30:00,18.78,18.81,18.75,18.79,192700.0,18.3893,18.4187,18.3599,18.3991,192700.0
2013-03-19 09:30:00,18.95,19.13,18.93,18.99,200600.0,18.5558,18.732,18.5362,18.5949,200600.0
2013-03-19 10:00:00,18.99,19.01,18.96,18.98,92000.0,18.5949,18.6145,18.5656,18.5851,92000.0
2013-03-19 10:30:00,18.98,19.04,18.94,18.96,150600.0,18.5851,18.6439,18.546,18.5656,150600.0
2013-03-19 11:00:00,18.96,19.03,18.94,19.01,73900.0,18.5656,18.6341,18.546,18.6145,73900.0
2013-03-19 11:30:00,19.01,19.02,18.85,18.89,85800.0,18.6145,18.6243,18.4578,18.497,85800.0
2013-03-19 12:00:00,18.89,18.96,18.84,18.95,45900.0,18.497,18.5656,18.4481,18.5558,45900.0
2013-03-19 12:30:00,18.94,18.95,18.76,18.78,64500.0,18.546,18.5558,18.3697,18.3893,64500.0
2013-03-19 13:00:00,18.78,18.79,18.7,18.71,62900.0,18.3893,18.3991,18.311,18.3208,62900.0
2013-03-19 13:30:00,18.71,18.76,18.65,18.7,58400.0,18.3208,18.3697,18.262,18.311,58400.0
2013-03-19 14:00:00,18.7,18.77,18.68,18.75,86600.0,18.311,18.3795,18.2914,18.3599,86600.0
2013-03-19 14:30:00,18.75,18.8,18.74,18.79,76300.0,18.3599,18.4089,18.3501,18.3991,76300.0
2013-03-19 15:00:00,18.79,18.84,18.77,18.82,128800.0,18.3991,18.4481,18.3795,18.4285,128800.0
2013-03-19 15:30:00,18.82,18.9,18.76,18.88,158700.0,18.4285,18.5068,18.3697,18.4872,158700.0
2013-03-20 09:30:00,19.0,19.14,18.92,18.92,86700.0,18.6047,18.7418,18.5264,18.5264,86700.0
2013-03-20 10:00:00,18.92,19.03,18.9,18.91,40400.0,18.5264,18.6341,18.5068,18.5166,40400.0
2013-03-20 10:30:00,18.91,18.96,18.87,18.93,43000.0,18.5166,18.5656,18.4774,18.5362,43000.0
2013-03-20 11:00:00,18.94,18.96,18.88,18.9,76400.0,18.546,18.5656,18.4872,18.5068,76400.0
2013-03-20 11:30:00,18.9,18.9,18.86,18.86,29400.0,18.5068,18.5068,18.4676,18.4676,29400.0
2013-03-20 12:00:00,18.85,18.89,18.85,18.86,29600.0,18.4578,18.497,18.4578,18.4676,29600.0
2013-03-20 12:30:00,18.86,18.87,18.84,18.85,37100.0,18.4676,18.4774,18.4481,18.4578,37100.0
2013-03-20 13:00:00,18.85,18.89,18.83,18.88,44900.0,18.4578,18.497,18.4383,18.4872,44900.0
2013-03-20 13:30:00,18.87,18.88,18.84,18.87,49300.0,18.4774,18.4872,18.4481,18.4774,49300.0
2013-03-20 14:00:00,18.86,18.94,18.84,18.91,74400.0,18.4676,18.546,18.4481,18.5166,74400.0
2013-03-20 14:30:00,18.9,18.97,18.89,18.91,71600.0,18.5068,18.5754,18.497,18.5166,71600.0
2013-03-20 15:00:00,18.9,18.92,18.86,18.9,102000.0,18.5068,18.5264,18.4676,18.5068,102000.0
2013-03-20 15:30:00,18.9,18.96,18.86,18.9,189400.0,18.5068,18.5656,18.4676,18.5068,189400.0
2013-03-21 09:30:00,18.81,18.97,18.79,18.96,131700.0,18.4187,18.5754,18.3991,18.5656,131700.0
2013-03-21 10:00:00,18.97,18.99,18.73,18.73,182600.0,18.5754,18.5949,18.3403,18.3403,182600.0
2013-03-21 10:30:00,18.73,18.73,18.65,18.66,28200.0,18.3403,18.3403,18.262,18.2718,28200.0
2013-03-21 11:00:00,18.67,18.75,18.64,18.69,40800.0,18.2816,18.3599,18.2522,18.3012,40800.0
2013-03-21 11:30:00,18.69,18.72,18.63,18.69,68100.0,18.3012,18.3306,18.2424,18.3012,68100.0
2013-03-21 12:00:00,18.69,18.77,18.67,18.71,123000.0,18.3012,18.3795,18.2816,18.3208,123000.0
2013-03-21 12:30:00,18.72,18.73,18.61,18.61,59100.0,18.3306,18.3403,18.2228,18.2228,59100.0
2013-03-21 13:00:00,18.61,18.62,18.53,18.57,29000.0,18.2228,18.2326,18.1445,18.1837,29000.0
2013-03-21 13:30:00,18.56,18.59,18.45,18.59,72600.0,18.1739,18.2033,18.0662,18.2033,72600.0
2013-03-21 14:00:00,18.58,18.63,18.52,18.6,176400.0,18.1935,18.2424,18.1347,18.213,176400.0
2013-03-21 14:30:00,18.6,18.62,18.57,18.62,45600.0,18.213,18.2326,18.1837,18.2326,45600.0
2013-03-21 15:00:00,18.62,18.67,18.61,18.67,93300.0,18.2326,18.2816,18.2228,18.2816,93300.0
2013-03-21 15:30:00,18.67,18.67,18.55,18.57,210200.0,18.2816,18.2816,18.1641,18.1837,210200.0
2013-03-22 09:30:00,18.68,18.75,18.54,18.57,165700.0,18.2914,18.3599,18.1543,18.1837,165700.0
2013-03-22 10:00:00,18.58,18.62,18.52,18.6,127200.0,18.1935,18.2326,18.1347,18.213,127200.0
2013-03-22 10:30:00,18.6,18.61,18.5,18.51,36400.0,18.213,18.2228,18.1151,18.1249,36400.0
2013-03-22 11:00:00,18.5,18.51,18.41,18.48,40200.0,18.1151,18.1249,18.027,18.0955,40200.0
2013-03-22 11:30:00,18.48,18.49,18.37,18.43,30300.0,18.0955,18.1053,17.9878,18.0466,30300.0
2013-03-22 12:00:00,18.43,18.45,18.32,18.35,55800.0,18.0466,18.0662,17.9389,17.9683,55800.0
2013-03-22 12:30:00,18.36,18.36,18.3,18.34,43500.0,17.978,17.978,17.9193,17.9585,43500.0
2013-03-22 13:00:00,18.34,18.36,18.27,18.3,49900.0,17.9585,17.978,17.8899,17.9193,49900.0
2013-03-22 13:30:00,18.31,18.34,18.28,18.3,27300.0,17.9291,17.9585,17.8997,17.9193,27300.0
2013-03-22 14:00:00,18.31,18.32,18.27,18.31,70500.0,17.9291,17.9389,17.8899,17.9291,70500.0
2013-03-22 14:30:00,18.3,18.32,18.29,18.3,29100.0,17.9193,17.9389,17.9095,17.9193,29100.0
2013-03-22 15:00:00,18.29,18.31,18.26,18.27,74600.0,17.9095,17.9291,17.8801,17.8899,74600.0
2013-03-22 15:30:00,18.27,18.31,18.25,18.29,164900.0,17.8899,17.9291,17.8703,17.9095,164900.0
2013-03-25 09:30:00,18.39,18.53,18.33,18.33,68600.0,18.0074,18.1445,17.9487,17.9487,68600.0
2013-03-25 10:00:00,18.33,18.43,18.33,18.37,61200.0,17.9487,18.0466,17.9487,17.9878,61200.0
2013-03-25 10:30:00,18.36,18.39,18.21,18.21,53200.0,17.978,18.0074,17.8312,17.8312,53200.0
2013-03-25 11:00:00,18.21,18.26,18.15,18.19,65100.0,17.8312,17.8801,17.7724,17.8116,65100.0
2013-03-25 11:30:00,18.18,18.26,18.18,18.21,24800.0,17.8018,17.8801,17.8018,17.8312,24800.0
2013-03-25 12:00:00,18.21,18.24,18.17,18.18,39700.0,17.8312,17.8605,17.792,17.8018,39700.0
2013-03-25 12:30:00,18.18,18.22,18.18,18.21,35900.0,17.8018,17.841,17.8018,17.8312,35900.0
2013-03-25 13:00:00,18.2,18.2,18.1,18.2,44900.0,17.8214,17.8214,17.7235,17.8214,44900.0
2013-03-25 13:30:00,18.2,18.31,18.17,18.3,41200.0,17.8214,17.9291,17.792,17.9193,41200.0
2013-03-25 14:00:00,18.3,18.3,18.18,18.24,111200.0,17.9193,17.9193,17.8018,17.8605,111200.0
2013-03-25 14:30:00,18.25,18.26,18.2,18.25,45300.0,17.8703,17.8801,17.8214,17.8703,45300.0
2013-03-25 15:00:00,18.24,18.25,18.16,18.19,79700.0,17.8605,17.8703,17.7822,17.8116,79700.0
2013-03-25 15:30:00,18.19,18.26,18.18,18.24,138700.0,17.8116,17.8801,17.8018,17.8605,138700.0
2013-03-26 09:30:00,18.37,18.43,18.26,18.4,118100.0,17.9878,18.0466,17.8801,18.0172,118100.0
2013-03-26 10:00:00,18.4,18.42,18.33,18.42,56300.0,18.0172,18.0368,17.9487,18.0368,56300.0
2013-03-26 10:30:00,18.42,18.48,18.39,18.43,80500.0,18.0368,18.0955,18.0074,18.0466,80500.0
2013-03-26 11:00:00,18.44,18.48,18.43,18.46,28600.0,18.0564,18.0955,18.0466,18.076,28600.0
2013-03-26 11:30:00,18.45,18.48,18.42,18.46,78900.0,18.0662,18.0955,18.0368,18.076,78900.0
2013-03-26 12:00:00,18.45,18.48,18.43,18.46,35200.0,18.0662,18.0955,18.0466,18.076,35200.0
2013-03-26 12:30:00,18.47,18.48,18.44,18.46,22300.0,18.0858,18.0955,18.0564,18.076,22300.0
2013-03-26 13:00:00,18.46,18.55,18.45,18.51,47600.0,18.076,18.1641,18.0662,18.1249,47600.0
2013-03-26 13:30:00,18.52,18.58,18.51,18.57,54200.0,18.1347,18.1935,18.1249,18.1837,54200.0
2013-03-26 14:00:00,18.58,18.64,18.57,18.6,101000.0,18.1935,18.2522,18.1837,18.213,101000.0
2013-03-26 14:30:00,18.61,18.62,18.55,18.61,87100.0,18.2228,18.2326,18.1641,18.2228,87100.0
2013-03-26 15:00:00,18.62,18.68,18.59,18.6,196200.0,18.2326,18.2914,18.2033,18.213,196200.0
2013-03-26 15:30:00,18.6,18.66,18.6,18.65,173200.0,18.213,18.2718,18.213,18.262,173200.0
2013-03-27 09:30:00,18.56,18.56,18.41,18.49,27400.0,18.1739,18.1739,18.027,18.1053,27400.0
2013-03-27 10:00:00,18.49,18.52,18.36,18.51,43000.0,18.1053,18.1347,17.978,18.1249,43000.0
2013-03-27 10:30:00,18.5,18.52,18.44,18.46,36900.0,18.1151,18.1347,18.0564,18.076,36900.0
2013-03-27 11:00:00,18.45,18.5,18.45,18.47,26900.0,18.0662,18.1151,18.0662,18.0858,26900.0
2013-03-27 11:30:00,18.48,18.55,18.47,18.54,34400.0,18.0955,18.1641,18.0858,18.1543,34400.0
2013-03-27 12:00:00,18.53,18.55,18.51,18.52,29800.0,18.1445,18.1641,18.1249,18.1347,29800.0
2013-03-27 12:30:00,18.52,18.54,18.49,18.54,20000.0,18.1347,18.1543,18.1053,18.1543,20000.0
2013-03-27 13:00:00,18.54,18.57,18.5,18.57,35000.0,18.1543,18.1837,18.1151,18.1837,35000.0
2013-03-27 13:30:00,18.55,18.6,18.54,18.59,24600.0,18.1641,18.213,18.1543,18.2033,24600.0
2013-03-27 14:00:00,18.59,18.65,18.59,18.64,25900.0,18.2033,18.262,18.2033,18.2522,25900.0
2013-03-27 14:30:00,18.64,18.67,18.61,18.65,34400.0,18.2522,18.2816,18.2228,18.262,34400.0
2013-03-27 15:00:00,18.66,18.71,18.64,18.7,73700.0,18.2718,18.3208,18.2522,18.311,73700.0
2013-03-27 15:30:00,18.71,18.73,18.65,18.67,168800.0,18.3208,18.3403,18.262,18.2816,168800.0
2013-03-28 09:30:00,18.69,18.77,18.57,18.57,24200.0,18.3012,18.3795,18.1837,18.1837,24200.0
2013-03-28 10:00:00,18.57,18.59,18.53,18.56,33000.0,18.1837,18.2033,18.1445,18.1739,33000.0
2013-03-28 10:30:00,18.57,18.7,18.53,18.68,63800.0,18.1837,18.311,18.1445,18.2914,63800.0
2013-03-28 11:00:00,18.67,18.72,18.63,18.71,23700.0,18.2816,18.3306,18.2424,18.3208,23700.0
2013-03-28 11:30:00,18.73,18.73,18.68,18.71,31700.0,18.3403,18.3403,18.2914,18.3208,31700.0
2013-03-28 12:00:00,18.71,18.73,18.7,18.71,33000.0,18.3208,18.3403,18.311,18.3208,33000.0
2013-03-28 12:30:00,18.71,18.72,18.7,18.71,29400.0,18.3208,18.3306,18.311,18.3208,29400.0
2013-03-28 13:00:00,18.7,18.73,18.7,18.71,19000.0,18.311,18.3403,18.311,18.3208,19000.0
2013-03-28 13:30:00,18.71,18.74,18.7,18.74,34100.0,18.3208,18.3501,18.311,18.3501,34100.0
2013-03-28 14:00:00,18.74,18.88,18.73,18.87,76900.0,18.3501,18.4872,18.3403,18.4774,76900.0
2013-03-28 14:30:00,18.87,18.91,18.85,18.91,76900.0,18.4774,18.5166,18.4578,18.5166,76900.0
2013-03-28 15:00:00,18.91,18.93,18.9,18.91,99400.0,18.5166,18.5362,18.5068,18.5166,99400.0
2013-03-28 15:30:00,18.92,19.03,18.91,19.0,356900.0,18.5264,18.6341,18.5166,18.6047,356900.0
2013-04-01 09:30:00,18.96,18.99,18.69,18.69,76000.0,18.5656,18.5949,18.3012,18.3012,76000.0
2013-04-01 10:00:00,18.71,18.75,18.62,18.75,79900.0,18.3208,18.3599,18.2326,18.3599,79900.0
2013-04-01 10:30:00,18.75,18.77,18.74,18.74,106400.0,18.3599,18.3795,18.3501,18.3501,106400.0
2013-04-01 11:00:00,18.74,18.78,18.69,18.77,94800.0,18.3501,18.3893,18.3012,18.3795,94800.0
2013-04-01 11:30:00,18.76,18.77,18.73,18.74,63100.0,18.3697,18.3795,18.3403,18.3501,63100.0
2013-04-01 12:00:00,18.74,18.77,18.69,18.72,62000.0,18.3501,18.3795,18.3012,18.3306,62000.0
2013-04-01 12:30:00,18.71,18.75,18.7,18.73,68000.0,18.3208,18.3599,18.311,18.3403,68000.0
2013-04-01 13:00:00,18.73,18.87,18.72,18.85,96900.0,18.3403,18.4774,18.3306,18.4578,96900.0
2013-04-01 13:30:00,18.85,18.89,18.83,18.86,108200.0,18.4578,18.497,18.4383,18.4676,108200.0
2013-04-01 14:00:00,18.85,18.87,18.82,18.83,104900.0,18.4578,18.4774,18.4285,18.4383,104900.0
2013-04-01 14:30:00,18.82,18.83,18.76,18.77,76400.0,18.4285,18.4383,18.3697,18.3795,76400.0
2013-04-01 15:00:00,18.77,18.78,18.69,18.75,138200.0,18.3795,18.3893,18.3012,18.3599,138200.0
2013-04-01 15:30:00,18.74,18.8,18.73,18.78,308900.0,18.3501,18.4089,18.3403,18.3893,308900.0
2013-04-02 09:30:00,18.92,18.98,18.88,18.91,180700.0,18.5264,18.5851,18.4872,18.5166,180700.0
2013-04-02 10:00:00,18.91,18.99,18.9,18.99,81800.0,18.5166,18.5949,18.5068,18.5949,81800.0
2013-04-02 10:30:00,18.97,18.99,18.92,18.97,89200.0,18.5754,18.5949,18.5264,18.5754,89200.0
2013-04-02 11:00:00,18.97,18.97,18.93,18.94,62400.0,18.5754,18.5754,18.5362,18.546,62400.0
2013-04-02 11:30:00,18.93,18.96,18.86,18.87,61000.0,18.5362,18.5656,18.4676,18.4774,61000.0
2013-04-02 12:00:00,18.86,18.9,18.83,18.83,53800.0,18.4676,18.5068,18.4383,18.4383,53800.0
2013-04-02 12:30:00,18.83,18.9,18.81,18.89,51600.0,18.4383,18.5068,18.4187,18.497,51600.0
2013-04-02 13:00:00,18.89,18.94,18.89,18.91,65600.0,18.497,18.546,18.497,18.5166,65600.0
2013-04-02 13:30:00,18.91,18.98,18.9,18.93,87300.0,18.5166,18.5851,18.5068,18.5362,87300.0
2013-04-02 14:00:00,18.93,18.94,18.91,18.91,81000.0,18.5362,18.546,18.5166,18.5166,81000.0
2013-04-02 14:30:00,18.91,19.0,18.8,18.8,226200.0,18.5166,18.6047,18.4089,18.4089,226200.0
2013-04-02 15:00:00,18.8,18.86,18.8,18.8,125800.0,18.4089,18.4676,18.4089,18.4089,125800.0
2013-04-02 15:30:00,18.8,18.81,18.68,18.76,212700.0,18.4089,18.4187,18.2914,18.3697,212700.0
2013-04-03 09:30:00,18.81,19.0,18.77,18.99,69100.0,18.4187,18.6047,18.3795,18.5949,69100.0
2013-04-03 10:00:00,18.98,18.98,18.68,18.69,64500.0,18.5851,18.5851,18.2914,18.3012,64500.0
2013-04-03 10:30:00,18.68,18.77,18.65,18.69,34200.0,18.2914,18.3795,18.262,18.3012,34200.0
2013-04-03 11:00:00,18.69,18.72,18.64,18.69,40600.0,18.3012,18.3306,18.2522,18.3012,40600.0
2013-04-03 11:30:00,18.7,18.73,18.66,18.66,28300.0,18.311,18.3403,18.2718,18.2718,28300.0
2013-04-03 12:00:00,18.66,18.67,18.6,18.6,40500.0,18.2718,18.2816,18.213,18.213,40500.0
2013-04-03 12:30:00,18.6,18.64,18.59,18.61,26700.0,18.213,18.2522,18.2033,18.2228,26700.0
2013-04-03 13:00:00,18.61,18.67,18.57,18.58,34800.0,18.2228,18.2816,18.1837,18.1935,34800.0
2013-04-03 13:30:00,18.58,18.59,18.48,18.54,82100.0,18.1935,18.2033,18.0955,18.1543,82100.0
2013-04-03 14:00:00,18.52,18.6,18.52,18.55,53400.0,18.1347,18.213,18.1347,18.1641,53400.0
2013-04-03 14:30:00,18.56,18.67,18.56,18.66,45900.0,18.1739,18.2816,18.1739,18.2718,45900.0
2013-04-03 15:00:00,18.66,18.66,18.57,18.6,71400.0,18.2718,18.2718,18.1837,18.213,71400.0
2013-04-03 15:30:00,18.59,18.6,18.44,18.47,428700.0,18.2033,18.213,18.0564,18.0858,428700.0
2013-04-04 09:30:00,18.5,18.59,18.46,18.48,77500.0,18.1151,18.2033,18.076,18.0955,77500.0
2013-04-04 10:00:00,18.48,18.51,18.38,18.4,64800.0,18.0955,18.1249,17.9976,18.0172,64800.0
2013-04-04 10:30:00,18.42,18.53,18.41,18.46,51700.0,18.0368,18.1445,18.027,18.076,51700.0
2013-04-04 11:00:00,18.46,18.63,18.46,18.62,36700.0,18.076,18.2424,18.076,18.2326,36700.0
2013-04-04 11:30:00,18.61,18.62,18.56,18.62,33700.0,18.2228,18.2326,18.1739,18.2326,33700.0
2013-04-04 12:00:00,18.62,18.62,18.5,18.5,33300.0,18.2326,18.2326,18.1151,18.1151,33300.0
2013-04-04 12:30:00,18.51,18.55,18.49,18.53,25500.0,18.1249,18.1641,18.1053,18.1445,25500.0
2013-04-04 13:00:00,18.52,18.53,18.45,18.5,18300.0,18.1347,18.1445,18.0662,18.1151,18300.0
2013-04-04 13:30:00,18.5,18.55,18.48,18.51,42700.0,18.1151,18.1641,18.0955,18.1249,42700.0
2013-04-04 14:00:00,18.5,18.59,18.49,18.57,63200.0,18.1151,18.2033,18.1053,18.1837,63200.0
2013-04-04 14:30:00,18.58,18.58,18.54,18.55,45900.0,18.1935,18.1935,18.1543,18.1641,45900.0
2013-04-04 15:00:00,18.56,18.65,18.56,18.63,81300.0,18.1739,18.262,18.1739,18.2424,81300.0
2013-04-04 15:30:00,18.63,18.63,18.59,18.62,127700.0,18.2424,18.2424,18.2033,18.2326,127700.0
2013-04-05 09:30:00,18.37,18.42,18.28,18.35,62200.0,17.9878,18.0368,17.8997,17.9683,62200.0
2013-04-05 10:00:00,18.33,18.41,18.27,18.4,281100.0,17.9487,18.027,17.8899,18.0172,281100.0
2013-04-05 10:30:00,18.39,18.4,18.31,18.34,166000.0,18.0074,18.0172,17.9291,17.9585,166000.0
2013-04-05 11:00:00,18.33,18.41,18.33,18.36,47300.0,17.9487,18.027,17.9487,17.978,47300.0
2013-04-05 11:30:00,18.37,18.45,18.36,18.45,57700.0,17.9878,18.0662,17.978,18.0662,57700.0
2013-04-05 12:00:00,18.45,18.51,18.44,18.51,39000.0,18.0662,18.1249,18.0564,18.1249,39000.0
2013-04-05 12:30:00,18.51,18.53,18.49,18.5,112500.0,18.1249,18.1445,18.1053,18.1151,112500.0
2013-04-05 13:00:00,18.49,18.54,18.49,18.5,66600.0,18.1053,18.1543,18.1053,18.1151,66600.0
2013-04-05 13:30:00,18.5,18.53,18.49,18.49,61600.0,18.1151,18.1445,18.1053,18.1053,61600.0
2013-04-05 14:00:00,18.49,18.54,18.48,18.53,57800.0,18.1053,18.1543,18.0955,18.1445,57800.0
2013-04-05 14:30:00,18.54,18.61,18.54,18.6,60400.0,18.1543,18.2228,18.1543,18.213,60400.0
2013-04-05 15:00:00,18.6,18.64,18.57,18.64,83500.0,18.213,18.2522,18.1837,18.2522,83500.0
2013-04-05 15:30:00,18.64,18.75,18.61,18.7,137700.0,18.2522,18.3599,18.2228,18.311,137700.0
2013-04-08 09:30:00,18.62,18.8,18.62,18.79,161100.0,18.2326,18.4089,18.2326,18.3991,161100.0
2013-04-08 10:00:00,18.79,18.8,18.73,18.75,134100.0,18.3991,18.4089,18.3403,18.3599,134100.0
2013-04-08 10:30:00,18.76,18.79,18.72,18.79,161100.0,18.3697,18.3991,18.3306,18.3991,161100.0
2013-04-08 11:00:00,18.78,18.79,18.62,18.68,59600.0,18.3893,18.3991,18.2326,18.2914,59600.0
2013-04-08 11:30:00,18.68,18.72,18.65,18.65,112100.0,18.2914,18.3306,18.262,18.262,112100.0
2013-04-08 12:00:00,18.66,18.68,18.64,18.65,68100.0,18.2718,18.2914,18.2522,18.262,68100.0
2013-04-08 12:30:00,18.66,18.7,18.62,18.63,63300.0,18.2718,18.311,18.2326,18.2424,63300.0
2013-04-08 13:00:00,18.64,18.65,18.62,18.64,58500.0,18.2522,18.262,18.2326,18.2522,58500.0
2013-04-08 13:30:00,18.64,18.66,18.6,18.64,65600.0,18.2522,18.2718,18.213,18.2522,65600.0
2013-04-08 14:00:00,18.63,18.7,18.63,18.66,61500.0,18.2424,18.311,18.2424,18.2718,61500.0
2013-04-08 14:30:00,18.66,18.78,18.65,18.78,83900.0,18.2718,18.3893,18.262,18.3893,83900.0
2013-04-08 15:00:00,18.78,18.82,18.76,18.8,72000.0,18.3893,18.4285,18.3697,18.4089,72000.0
2013-04-08 15:30:00,18.8,18.83,18.79,18.81,182600.0,18.4089,18.4383,18.3991,18.4187,182600.0
2013-04-09 09:30:00,18.91,19.04,18.89,18.95,179500.0,18.5166,18.6439,18.497,18.5558,179500.0
2013-04-09 10:00:00,18.96,19.05,18.94,19.03,129500.0,18.5656,18.6537,18.546,18.6341,129500.0
2013-04-09 10:30:00,19.03,19.04,18.97,19.0,105200.0,18.6341,18.6439,18.5754,18.6047,105200.0
2013-04-09 11:00:00,19.0,19.03,18.98,19.01,90700.0,18.6047,18.6341,18.5851,18.6145,90700.0
2013-04-09 11:30:00,19.01,19.16,19.01,19.16,64000.0,18.6145,18.7614,18.6145,18.7614,64000.0
2013-04-09 12:00:00,19.15,19.16,19.1,19.13,45400.0,18.7516,18.7614,18.7026,18.732,45400.0
2013-04-09 12:30:00,19.12,19.14,19.1,19.13,34800.0,18.7222,18.7418,18.7026,18.732,34800.0
2013-04-09 13:00:00,19.12,19.15,19.1,19.1,69800.0,18.7222,18.7516,18.7026,18.7026,69800.0
2013-04-09 13:30:00,19.11,19.14,19.08,19.09,70800.0,18.7124,18.7418,18.6831,18.6929,70800.0
2013-04-09 14:00:00,19.08,19.13,19.08,19.1,75300.0,18.6831,18.732,18.6831,18.7026,75300.0
2013-04-09 14:30:00,19.1,19.2,19.03,19.19,155000.0,18.7026,18.8006,18.6341,18.7908,155000.0
2013-04-09 15:00:00,19.2,19.29,19.2,19.25,192700.0,18.8006,18.8887,18.8006,18.8495,192700.0
2013-04-09 15:30:00,19.26,19.27,19.14,19.17,200800.0,18.8593,18.8691,18.7418,18.7712,200800.0
2013-04-10 09:30:00,19.26,19.46,19.21,19.25,120200.0,18.8593,19.0552,18.8104,18.8495,120200.0
2013-04-10 10:00:00,19.27,19.3,19.22,19.27,74000.0,18.8691,18.8985,18.8202,18.8691,74000.0
2013-04-10 10:30:00,19.27,19.39,19.26,19.34,124000.0,18.8691,18.9866,18.8593,18.9377,124000.0
2013-04-10 11:00:00,19.35,19.41,19.3,19.32,48600.0,18.9474,19.0062,18.8985,18.9181,48600.0
2013-04-10 11:30:00,19.31,19.4,19.3,19.36,42200.0,18.9083,18.9964,18.8985,18.9572,42200.0
2013-04-10 12:00:00,19.35,19.36,19.28,19.28,29700.0,18.9474,18.9572,18.8789,18.8789,29700.0
2013-04-10 12:30:00,19.3,19.35,19.26,19.27,39000.0,18.8985,18.9474,18.8593,18.8691,39000.0
2013-04-10 13:00:00,19.27,19.28,19.24,19.28,31200.0,18.8691,18.8789,18.8397,18.8789,31200.0
2013-04-10 13:30:00,19.28,19.31,19.28,19.28,47200.0,18.8789,18.9083,18.8789,18.8789,47200.0
2013-04-10 14:00:00,19.28,19.31,19.28,19.3,42200.0,18.8789,18.9083,18.8789,18.8985,42200.0
2013-04-10 14:30:00,19.3,19.36,19.3,19.34,43600.0,18.8985,18.9572,18.8985,18.9377,43600.0
2013-04-10 15:00:00,19.34,19.35,19.3,19.34,69500.0,18.9377,18.9474,18.8985,18.9377,69500.0
2013-04-10 15:30:00,19.35,19.41,19.34,19.36,173200.0,18.9474,19.0062,18.9377,18.9572,173200.0
2013-04-11 09:30:00,19.52,19.87,19.5,19.79,164800.0,19.1139,19.4566,19.0943,19.3783,164800.0
2013-04-11 10:00:00,19.79,19.84,19.77,19.82,87100.0,19.3783,19.4273,19.3587,19.4077,87100.0
2013-04-11 10:30:00,19.82,19.89,19.8,19.88,107600.0,19.4077,19.4762,19.3881,19.4664,107600.0
2013-04-11 11:00:00,19.88,19.91,19.86,19.86,72700.0,19.4664,19.4958,19.4468,19.4468,72700.0
2013-04-11 11:30:00,19.85,19.86,19.82,19.85,60100.0,19.437,19.4468,19.4077,19.437,60100.0
2013-04-11 12:00:00,19.86,19.88,19.78,19.8,65800.0,19.4468,19.4664,19.3685,19.3881,65800.0
2013-04-11 12:30:00,19.79,19.84,19.77,19.83,48400.0,19.3783,19.4273,19.3587,19.4175,48400.0
2013-04-11 13:00:00,19.84,19.86,19.83,19.85,62200.0,19.4273,19.4468,19.4175,19.437,62200.0
2013-04-11 13:30:00,19.85,19.86,19.82,19.85,86600.0,19.437,19.4468,19.4077,19.437,86600.0
2013-04-11 14:00:00,19.84,19.87,19.81,19.87,63700.0,19.4273,19.4566,19.3979,19.4566,63700.0
2013-04-11 14:30:00,19.86,19.89,19.82,19.83,106000.0,19.4468,19.4762,19.4077,19.4175,106000.0
2013-04-11 15:00:00,19.83,19.85,19.8,19.83,243900.0,19.4175,19.437,19.3881,19.4175,243900.0
2013-04-11 15:30:00,19.84,19.86,19.72,19.8,240400.0,19.4273,19.4468,19.3097,19.3881,240400.0
2013-04-12 09:30:00,19.75,20.06,19.74,19.96,216700.0,19.3391,19.6427,19.3293,19.5448,216700.0
2013-04-12 10:00:00,19.95,20.01,19.92,20.0,202100.0,19.535,19.5937,19.5056,19.5839,202100.0
2013-04-12 10:30:00,20.0,20.04,19.98,19.99,276800.0,19.5839,19.6231,19.5643,19.5741,276800.0
2013-04-12 11:00:00,19.98,20.03,19.92,20.0,234800.0,19.5643,19.6133,19.5056,19.5839,234800.0
2013-04-12 11:30:00,20.0,20.01,19.94,20.0,113700.0,19.5839,19.5937,19.5252,19.5839,113700.0
2013-04-12 12:00:00,20.0,20.02,20.0,20.01,51600.0,19.5839,19.6035,19.5839,19.5937,51600.0
2013-04-12 12:30:00,20.01,20.07,20.0,20.06,257300.0,19.5937,19.6525,19.5839,19.6427,257300.0
2013-04-12 13:00:00,20.05,20.16,20.05,20.14,115000.0,19.6329,19.7406,19.6329,19.721,115000.0
2013-04-12 13:30:00,20.14,20.16,20.07,20.12,59400.0,19.721,19.7406,19.6525,19.7014,59400.0
2013-04-12 14:00:00,20.11,20.16,20.09,20.1,169500.0,19.6916,19.7406,19.6721,19.6818,169500.0
2013-04-12 14:30:00,20.1,20.16,20.1,20.16,86700.0,19.6818,19.7406,19.6818,19.7406,86700.0
2013-04-12 15:00:00,20.16,20.16,20.06,20.08,305300.0,19.7406,19.7406,19.6427,19.6623,305300.0
2013-04-12 15:30:00,20.08,20.1,20.05,20.1,183200.0,19.6623,19.6818,19.6329,19.6818,183200.0
2013-04-15 09:30:00,19.95,20.01,19.78,19.91,91700.0,19.535,19.5937,19.3685,19.4958,91700.0
2013-04-15 10:00:00,19.91,19.91,19.75,19.86,310800.0,19.4958,19.4958,19.3391,19.4468,310800.0
2013-04-15 10:30:00,19.86,19.86,19.75,19.79,169000.0,19.4468,19.4468,19.3391,19.3783,169000.0
2013-04-15 11:00:00,19.8,19.87,19.76,19.77,225300.0,19.3881,19.4566,19.3489,19.3587,225300.0
2013-04-15 11:30:00,19.76,19.86,19.72,19.79,164400.0,19.3489,19.4468,19.3097,19.3783,164400.0
2013-04-15 12:00:00,19.8,19.83,19.73,19.8,108500.0,19.3881,19.4175,19.3195,19.3881,108500.0
2013-04-15 12:30:00,19.79,19.8,19.66,19.71,136800.0,19.3783,19.3881,19.251,19.3,136800.0
2013-04-15 13:00:00,19.71,19.72,19.63,19.64,133800.0,19.3,19.3097,19.2216,19.2314,133800.0
2013-04-15 13:30:00,19.64,19.64,19.55,19.55,85500.0,19.2314,19.2314,19.1433,19.1433,85500.0
2013-04-15 14:00:00,19.55,19.56,19.25,19.26,139700.0,19.1433,19.1531,18.8495,18.8593,139700.0
2013-04-15 14:30:00,19.25,19.34,19.24,19.25,168900.0,18.8495,18.9377,18.8397,18.8495,168900.0
2013-04-15 15:00:00,19.27,19.32,19.14,19.15,210500.0,18.8691,18.9181,18.7418,18.7516,210500.0
2013-04-15 15:30:00,19.15,19.17,19.05,19.08,349100.0,18.7516,18.7712,18.6537,18.6831,349100.0
2013-04-16 09:30:00,19.24,19.56,19.23,19.44,115000.0,18.8397,19.1531,18.8299,19.0356,115000.0
2013-04-16 10:00:00,19.43,19.5,19.41,19.42,77700.0,19.0258,19.0943,19.0062,19.016,77700.0
2013-04-16 10:30:00,19.42,19.52,19.41,19.52,145000.0,19.016,19.1139,19.0062,19.1139,145000.0
2013-04-16 11:00:00,19.52,19.56,19.5,19.54,141800.0,19.1139,19.1531,19.0943,19.1335,141800.0
2013-04-16 11:30:00,19.55,19.55,19.53,19.54,59100.0,19.1433,19.1433,19.1237,19.1335,59100.0
2013-04-16 12:00:00,19.55,19.56,19.52,19.56,71900.0,19.1433,19.1531,19.1139,19.1531,71900.0
2013-04-16 12:30:00,19.55,19.57,19.54,19.55,95300.0,19.1433,19.1629,19.1335,19.1433,95300.0
2013-04-16 13:00:00,19.55,19.55,19.44,19.51,73800.0,19.1433,19.1433,19.0356,19.1041,73800.0
2013-04-16 13:30:00,19.51,19.58,19.49,19.56,167200.0,19.1041,19.1727,19.0845,19.1531,167200.0
2013-04-16 14:00:00,19.56,19.62,19.55,19.57,159700.0,19.1531,19.2118,19.1433,19.1629,159700.0
2013-04-16 14:30:00,19.58,19.59,19.58,19.59,69400.0,19.1727,19.1825,19.1727,19.1825,69400.0
2013-04-16 15:00:00,19.58,19.64,19.58,19.6,214800.0,19.1727,19.2314,19.1727,19.1922,214800.0
2013-04-16 15:30:00,19.6,19.65,19.59,19.65,273700.0,19.1922,19.2412,19.1825,19.2412,273700.0
2013-04-17 09:30:00,19.38,19.41,19.05,19.21,170000.0,18.9768,19.0062,18.6537,18.8104,170000.0
2013-04-17 10:00:00,19.17,19.19,19.08,19.13,103000.0,18.7712,18.7908,18.6831,18.732,103000.0
2013-04-17 10:30:00,19.12,19.23,19.07,19.08,148300.0,18.7222,18.8299,18.6733,18.6831,148300.0
2013-04-17 11:00:00,19.08,19.16,19.07,19.14,76200.0,18.6831,18.7614,18.6733,18.7418,76200.0
2013-04-17 11:30:00,19.13,19.18,19.12,19.16,55300.0,18.732,18.781,18.7222,18.7614,55300.0
2013-04-17 12:00:00,19.17,19.18,19.1,19.11,93400.0,18.7712,18.781,18.7026,18.7124,93400.0
2013-04-17 12:30:00,19.12,19.21,19.11,19.14,187700.0,18.7222,18.8104,18.7124,18.7418,187700.0
2013-04-17 13:00:00,19.13,19.22,19.12,19.19,102600.0,18.732,18.8202,18.7222,18.7908,102600.0
2013-04-17 13:30:00,19.19,19.23,19.16,19.19,61000.0,18.7908,18.8299,18.7614,18.7908,61000.0
2013-04-17 14:00:00,19.18,19.23,19.13,19.15,114700.0,18.781,18.8299,18.732,18.7516,114700.0
2013-04-17 14:30:00,19.16,19.18,19.13,19.17,142000.0,18.7614,18.781,18.732,18.7712,142000.0
2013-04-17 15:00:00,19.17,19.18,19.1,19.11,107900.0,18.7712,18.781,18.7026,18.7124,107900.0
2013-04-17 15:30:00,19.12,19.14,19.06,19.09,209000.0,18.7222,18.7418,18.6635,18.6929,209000.0
2013-04-18 09:30:00,19.12,19.16,19.0,19.07,223600.0,18.7222,18.7614,18.6047,18.6733,223600.0
2013-04-18 10:00:00,19.05,19.06,18.87,18.96,57100.0,18.6537,18.6635,18.4774,18.5656,57100.0
2013-04-18 10:30:00,18.98,19.01,18.93,18.96,64500.0,18.5851,18.6145,18.5362,18.5656,64500.0
2013-04-18 11:00:00,18.95,18.96,18.84,18.85,36600.0,18.5558,18.5656,18.4481,18.4578,36600.0
2013-04-18 11:30:00,18.84,18.86,18.74,18.79,36800.0,18.4481,18.4676,18.3501,18.3991,36800.0
2013-04-18 12:00:00,18.79,18.82,18.75,18.81,37100.0,18.3991,18.4285,18.3599,18.4187,37100.0
2013-04-18 12:30:00,18.81,18.91,18.79,18.87,44700.0,18.4187,18.5166,18.3991,18.4774,44700.0
2013-04-18 13:00:00,18.88,18.95,18.87,18.92,51400.0,18.4872,18.5558,18.4774,18.5264,51400.0
2013-04-18 13:30:00,18.93,18.94,18.85,18.87,24700.0,18.5362,18.546,18.4578,18.4774,24700.0
2013-04-18 14:00:00,18.87,18.88,18.79,18.84,50200.0,18.4774,18.4872,18.3991,18.4481,50200.0
2013-04-18 14:30:00,18.84,18.88,18.8,18.86,62600.0,18.4481,18.4872,18.4089,18.4676,62600.0
2013-04-18 15:00:00,18.86,18.9,18.83,18.87,78500.0,18.4676,18.5068,18.4383,18.4774,78500.0
2013-04-18 15:30:00,18.87,18.9,18.83,18.83,133800.0,18.4774,18.5068,18.4383,18.4383,133800.0
2013-04-19 09:30:00,18.89,18.95,18.8,18.88,39700.0,18.497,18.5558,18.4089,18.4872,39700.0
2013-04-19 10:00:00,18.89,19.07,18.86,19.07,186100.0,18.497,18.6733,18.4676,18.6733,186100.0
2013-04-19 10:30:00,19.08,19.12,19.05,19.11,50500.0,18.6831,18.7222,18.6537,18.7124,50500.0
2013-04-19 11:00:00,19.11,19.12,19.07,19.1,49100.0,18.7124,18.7222,18.6733,18.7026,49100.0
2013-04-19 11:30:00,19.1,19.12,19.07,19.1,51900.0,18.7026,18.7222,18.6733,18.7026,51900.0
2013-04-19 12:00:00,19.1,19.11,19.07,19.08,28700.0,18.7026,18.7124,18.6733,18.6831,28700.0
2013-04-19 12:30:00,19.08,19.1,19.05,19.07,21100.0,18.6831,18.7026,18.6537,18.6733,21100.0
2013-04-19 13:00:00,19.07,19.11,19.05,19.11,31700.0,18.6733,18.7124,18.6537,18.7124,31700.0
2013-04-19 13:30:00,19.12,19.17,19.08,19.14,25700.0,18.7222,18.7712,18.6831,18.7418,25700.0
2013-04-19 14:00:00,19.15,19.16,19.11,19.11,37300.0,18.7516,18.7614,18.7124,18.7124,37300.0
2013-04-19 14:30:00,19.11,19.11,19.05,19.08,38100.0,18.7124,18.7124,18.6537,18.6831,38100.0
2013-04-19 15:00:00,19.08,19.08,19.04,19.06,81400.0,18.6831,18.6831,18.6439,18.6635,81400.0
2013-04-19 15:30:00,19.05,19.1,19.05,19.08,117900.0,18.6537,18.7026,18.6537,18.6831,117900.0
2013-04-22 09:30:00,19.16,19.21,18.91,18.91,33700.0,18.7614,18.8104,18.5166,18.5166,33700.0
2013-04-22 10:00:00,18.9,18.97,18.81,18.96,140700.0,18.5068,18.5754,18.4187,18.5656,140700.0
2013-04-22 10:30:00,18.96,19.04,18.93,19.02,70500.0,18.5656,18.6439,18.5362,18.6243,70500.0
2013-04-22 11:00:00,19.02,19.14,19.02,19.1,127600.0,18.6243,18.7418,18.6243,18.7026,127600.0
2013-04-22 11:30:00,19.1,19.13,19.08,19.1,47500.0,18.7026,18.732,18.6831,18.7026,47500.0
2013-04-22 12:00:00,19.1,19.13,19.08,19.12,31100.0,18.7026,18.732,18.6831,18.7222,31100.0
2013-04-22 12:30:00,19.12,19.14,19.1,19.12,58300.0,18.7222,18.7418,18.7026,18.7222,58300.0
2013-04-22 13:00:00,19.12,19.18,19.11,19.18,35700.0,18.7222,18.781,18.7124,18.781,35700.0
2013-04-22 13:30:00,19.19,19.22,19.12,19.13,52300.0,18.7908,18.8202,18.7222,18.732,52300.0
2013-04-22 14:00:00,19.13,19.2,19.12,19.16,48600.0,18.732,18.8006,18.7222,18.7614,48600.0
2013-04-22 14:30:00,19.16,19.22,19.16,19.19,55600.0,18.7614,18.8202,18.7614,18.7908,55600.0
2013-04-22 15:00:00,19.19,19.2,19.17,19.19,59200.0,18.7908,18.8006,18.7712,18.7908,59200.0
2013-04-22 15:30:00,19.19,19.23,19.17,19.23,146400.0,18.7908,18.8299,18.7712,18.8299,146400.0
2013-04-23 09:30:00,19.32,19.51,19.32,19.39,45600.0,18.9181,19.1041,18.9181,18.9866,45600.0
2013-04-23 10:00:00,19.39,19.41,19.35,19.37,54000.0,18.9866,19.0062,18.9474,18.967,54000.0
2013-04-23 10:30:00,19.37,19.41,19.34,19.41,46300.0,18.967,19.0062,18.9377,19.0062,46300.0
2013-04-23 11:00:00,19.41,19.43,19.36,19.37,34500.0,19.0062,19.0258,18.9572,18.967,34500.0
2013-04-23 11:30:00,19.38,19.45,19.36,19.45,28800.0,18.9768,19.0454,18.9572,19.0454,28800.0
2013-04-23 12:00:00,19.45,19.45,19.42,19.44,24900.0,19.0454,19.0454,19.016,19.0356,24900.0
2013-04-23 12:30:00,19.44,19.45,19.38,19.41,29600.0,19.0356,19.0454,18.9768,19.0062,29600.0
2013-04-23 13:00:00,19.41,19.46,19.25,19.44,108500.0,19.0062,19.0552,18.8495,19.0356,108500.0
2013-04-23 13:30:00,19.44,19.45,19.38,19.41,32600.0,19.0356,19.0454,18.9768,19.0062,32600.0
2013-04-23 14:00:00,19.41,19.41,19.27,19.27,72100.0,19.0062,19.0062,18.8691,18.8691,72100.0
2013-04-23 14:30:00,19.27,19.32,19.26,19.3,63800.0,18.8691,18.9181,18.8593,18.8985,63800.0
2013-04-23 15:00:00,19.3,19.38,19.3,19.37,68600.0,18.8985,18.9768,18.8985,18.967,68600.0
2013-04-23 15:30:00,19.37,19.39,19.31,19.38,191800.0,18.967,18.9866,18.9083,18.9768,191800.0
2013-04-24 09:30:00,19.51,19.76,19.43,19.73,146000.0,19.1041,19.3489,19.0258,19.3195,146000.0
2013-04-24 10:00:00,19.73,19.74,19.68,19.71,64200.0,19.3195,19.3293,19.2706,19.3,64200.0
2013-04-24 10:30:00,19.71,19.73,19.62,19.72,30000.0,19.3,19.3195,19.2118,19.3097,30000.0
2013-04-24 11:00:00,19.73,19.73,19.66,19.7,30800.0,19.3195,19.3195,19.251,19.2902,30800.0
2013-04-24 11:30:00,19.71,19.71,19.65,19.67,25600.0,19.3,19.3,19.2412,19.2608,25600.0
2013-04-24 12:00:00,19.67,19.8,19.66,19.79,97900.0,19.2608,19.3881,19.251,19.3783,97900.0
2013-04-24 12:30:00,19.8,19.82,19.75,19.78,23900.0,19.3881,19.4077,19.3391,19.3685,23900.0
2013-04-24 13:00:00,19.78,19.85,19.78,19.83,20300.0,19.3685,19.437,19.3685,19.4175,20300.0
2013-04-24 13:30:00,19.83,19.84,19.78,19.78,33500.0,19.4175,19.4273,19.3685,19.3685,33500.0
2013-04-24 14:00:00,19.78,19.81,19.77,19.79,27400.0,19.3685,19.3979,19.3587,19.3783,27400.0
2013-04-24 14:30:00,19.8,19.8,19.75,19.78,33800.0,19.3881,19.3881,19.3391,19.3685,33800.0
2013-04-24 15:00:00,19.77,19.77,19.74,19.77,42500.0,19.3587,19.3587,19.3293,19.3587,42500.0
2013-04-24 15:30:00,19.77,19.77,19.7,19.7,129600.0,19.3587,19.3587,19.2902,19.2902,129600.0
2013-04-25 09:30:00,19.76,19.88,19.65,19.82,114800.0,19.3489,19.4664,19.2412,19.4077,114800.0
2013-04-25 10:00:00,19.83,19.9,19.78,19.87,50600.0,19.4175,19.486,19.3685,19.4566,50600.0
2013-04-25 10:30:00,19.87,20.09,19.84,20.08,260600.0,19.4566,19.6721,19.4273,19.6623,260600.0
2013-04-25 11:00:00,20.07,20.24,20.03,20.19,77200.0,19.6525,19.8189,19.6133,19.77,77200.0
2013-04-25 11:30:00,20.19,20.2,20.11,20.19,118200.0,19.77,19.7798,19.6916,19.77,118200.0
2013-04-25 12:00:00,20.19,20.27,20.18,20.21,84200.0,19.77,19.8483,19.7602,19.7896,84200.0
2013-04-25 12:30:00,20.21,20.27,20.21,20.22,141500.0,19.7896,19.8483,19.7896,19.7993,141500.0
2013-04-25 13:00:00,20.23,20.26,20.17,20.2,601100.0,19.8091,19.8385,19.7504,19.7798,601100.0
2013-04-25 13:30:00,20.19,20.23,20.15,20.19,382700.0,19.77,19.8091,19.7308,19.77,382700.0
2013-04-25 14:00:00,20.19,20.2,20.16,20.19,167200.0,19.77,19.7798,19.7406,19.77,167200.0
2013-04-25 14:30:00,20.19,20.2,20.13,20.14,424000.0,19.77,19.7798,19.7112,19.721,424000.0
2013-04-25 15:00:00,20.14,20.16,20.04,20.07,2117600.0,19.721,19.7406,19.6231,19.6525,2117600.0
2013-04-25 15:30:00,20.07,20.08,19.96,19.99,430900.0,19.6525,19.6623,19.5448,19.5741,430900.0
2013-04-26 09:30:00,19.99,20.0,19.83,19.98,48800.0,19.5741,19.5839,19.4175,19.5643,48800.0
2013-04-26 10:00:00,19.99,20.07,19.93,20.05,188800.0,19.5741,19.6525,19.5154,19.6329,188800.0
2013-04-26 10:30:00,20.05,20.05,19.91,19.98,407300.0,19.6329,19.6329,19.4958,19.5643,407300.0
2013-04-26 11:00:00,19.98,20.0,19.94,19.95,34100.0,19.5643,19.5839,19.5252,19.535,34100.0
2013-04-26 11:30:00,19.93,19.93,19.71,19.73,81300.0,19.5154,19.5154,19.3,19.3195,81300.0
2013-04-26 12:00:00,19.73,19.74,19.68,19.7,61200.0,19.3195,19.3293,19.2706,19.2902,61200.0
2013-04-26 12:30:00,19.7,19.71,19.66,19.68,36200.0,19.2902,19.3,19.251,19.2706,36200.0
2013-04-26 13:00:00,19.69,19.79,19.69,19.79,29000.0,19.2804,19.3783,19.2804,19.3783,29000.0
2013-04-26 13:30:00,19.78,19.85,19.77,19.8,68600.0,19.3685,19.437,19.3587,19.3881,68600.0
2013-04-26 14:00:00,19.81,19.81,19.7,19.74,68600.0,19.3979,19.3979,19.2902,19.3293,68600.0
2013-04-26 14:30:00,19.74,19.84,19.74,19.8,57000.0,19.3293,19.4273,19.3293,19.3881,57000.0
2013-04-26 15:00:00,19.81,19.82,19.8,19.81,83300.0,19.3979,19.4077,19.3881,19.3979,83300.0
2013-04-26 15:30:00,19.82,19.83,19.77,19.77,267500.0,19.4077,19.4175,19.3587,19.3587,267500.0
2013-04-29 09:30:00,19.99,20.4,19.9,20.32,581200.0,19.5741,19.9756,19.486,19.8973,581200.0
2013-04-29 10:00:00,20.3,20.31,20.19,20.27,211400.0,19.8777,19.8875,19.77,19.8483,211400.0
2013-04-29 10:30:00,20.26,20.3,20.19,20.29,77600.0,19.8385,19.8777,19.77,19.8679,77600.0
2013-04-29 11:00:00,20.28,20.3,20.23,20.23,52700.0,19.8581,19.8777,19.8091,19.8091,52700.0
2013-04-29 11:30:00,20.23,20.24,20.2,20.23,225800.0,19.8091,19.8189,19.7798,19.8091,225800.0
2013-04-29 12:00:00,20.22,20.26,20.18,20.22,168600.0,19.7993,19.8385,19.7602,19.7993,168600.0
2013-04-29 12:30:00,20.23,20.23,20.14,20.14,47100.0,19.8091,19.8091,19.721,19.721,47100.0
2013-04-29 13:00:00,20.14,20.18,20.14,20.16,117900.0,19.721,19.7602,19.721,19.7406,117900.0
2013-04-29 13:30:00,20.15,20.18,20.13,20.18,57600.0,19.7308,19.7602,19.7112,19.7602,57600.0
2013-04-29 14:00:00,20.18,20.2,20.15,20.15,46600.0,19.7602,19.7798,19.7308,19.7308,46600.0
2013-04-29 14:30:00,20.16,20.16,20.13,20.13,112500.0,19.7406,19.7406,19.7112,19.7112,112500.0
2013-04-29 15:00:00,20.13,20.14,20.1,20.13,125800.0,19.7112,19.721,19.6818,19.7112,125800.0
2013-04-29 15:30:00,20.13,20.16,20.12,20.15,338400.0,19.7112,19.7406,19.7014,19.7308,338400.0
2013-04-30 09:30:00,20.27,20.28,20.13,20.15,116600.0,19.8483,19.8581,19.7112,19.7308,116600.0
2013-04-30 10:00:00,20.18,20.23,20.07,20.16,97800.0,19.7602,19.8091,19.6525,19.7406,97800.0
2013-04-30 10:30:00,20.15,20.17,20.1,20.17,72300.0,19.7308,19.7504,19.6818,19.7504,72300.0
2013-04-30 11:00:00,20.16,20.16,20.04,20.04,83600.0,19.7406,19.7406,19.6231,19.6231,83600.0
2013-04-30 11:30:00,20.05,20.23,20.05,20.2,53700.0,19.6329,19.8091,19.6329,19.7798,53700.0
2013-04-30 12:00:00,20.2,20.23,20.14,20.14,186500.0,19.7798,19.8091,19.721,19.721,186500.0
2013-04-30 12:30:00,20.15,20.16,20.08,20.08,185800.0,19.7308,19.7406,19.6623,19.6623,185800.0
2013-04-30 13:00:00,20.09,20.11,20.02,20.04,51800.0,19.6721,19.6916,19.6035,19.6231,51800.0
2013-04-30 13:30:00,20.03,20.04,20.0,20.03,105000.0,19.6133,19.6231,19.5839,19.6133,105000.0
2013-04-30 14:00:00,20.02,20.03,19.96,20.02,206800.0,19.6035,19.6133,19.5448,19.6035,206800.0
2013-04-30 14:30:00,20.02,20.02,19.99,20.0,110100.0,19.6035,19.6035,19.5741,19.5839,110100.0
2013-04-30 15:00:00,20.0,20.0,19.98,20.0,222100.0,19.5839,19.5839,19.5643,19.5839,222100.0
2013-04-30 15:30:00,20.0,20.01,19.98,19.98,275400.0,19.5839,19.5937,19.5643,19.5643,275400.0
2013-05-01 09:30:00,19.86,19.97,19.82,19.88,83300.0,19.4468,19.5545,19.4077,19.4664,83300.0
2013-05-01 10:00:00,19.9,19.96,19.85,19.86,100500.0,19.486,19.5448,19.437,19.4468,100500.0
2013-05-01 10:30:00,19.86,19.97,19.85,19.97,156300.0,19.4468,19.5545,19.437,19.5545,156300.0
2013-05-01 11:00:00,19.97,20.01,19.95,19.99,60900.0,19.5545,19.5937,19.535,19.5741,60900.0
2013-05-01 11:30:00,20.0,20.0,19.91,19.98,29500.0,19.5839,19.5839,19.4958,19.5643,29500.0
2013-05-01 12:00:00,19.98,19.98,19.94,19.97,31500.0,19.5643,19.5643,19.5252,19.5545,31500.0
2013-05-01 12:30:00,19.96,19.97,19.9,19.9,50700.0,19.5448,19.5545,19.486,19.486,50700.0
2013-05-01 13:00:00,19.9,19.92,19.87,19.89,69900.0,19.486,19.5056,19.4566,19.4762,69900.0
2013-05-01 13:30:00,19.89,19.9,19.82,19.85,91700.0,19.4762,19.486,19.4077,19.437,91700.0
2013-05-01 14:00:00,19.86,19.91,19.85,19.87,160100.0,19.4468,19.4958,19.437,19.4566,160100.0
2013-05-01 14:30:00,19.86,19.97,19.85,19.95,141200.0,19.4468,19.5545,19.437,19.535,141200.0
2013-05-01 15:00:00,19.96,19.96,19.68,19.7,266300.0,19.5448,19.5448,19.2706,19.2902,266300.0
2013-05-01 15:30:00,19.69,19.81,19.65,19.73,379500.0,19.2804,19.3979,19.2412,19.3195,379500.0
2013-05-02 09:30:00,20.2,20.58,20.05,20.08,265800.0,19.7798,20.1519,19.6329,19.6623,265800.0
2013-05-02 10:00:00,20.08,20.2,20.0,20.09,96100.0,19.6623,19.7798,19.5839,19.6721,96100.0
2013-05-02 10:30:00,20.09,20.2,20.09,20.15,140200.0,19.6721,19.7798,19.6721,19.7308,140200.0
2013-05-02 11:00:00,20.16,20.34,20.15,20.17,304200.0,19.7406,19.9169,19.7308,19.7504,304200.0
2013-05-02 11:30:00,20.16,20.18,20.07,20.12,118600.0,19.7406,19.7602,19.6525,19.7014,118600.0
2013-05-02 12:00:00,20.12,20.14,20.05,20.14,95800.0,19.7014,19.721,19.6329,19.721,95800.0
2013-05-02 12:30:00,20.14,20.17,20.09,20.14,121000.0,19.721,19.7504,19.6721,19.721,121000.0
2013-05-02 13:00:00,20.15,20.19,20.1,20.16,135200.0,19.7308,19.77,19.6818,19.7406,135200.0
2013-05-02 13:30:00,20.16,20.35,20.14,20.31,595600.0,19.7406,19.9266,19.721,19.8875,595600.0
2013-05-02 14:00:00,20.31,20.48,20.31,20.4,366100.0,19.8875,20.0539,19.8875,19.9756,366100.0
2013-05-02 14:30:00,20.4,20.43,20.26,20.3,284700.0,19.9756,20.005,19.8385,19.8777,284700.0
2013-05-02 15:00:00,20.3,20.42,20.26,20.35,218000.0,19.8777,19.9952,19.8385,19.9266,218000.0
2013-05-02 15:30:00,20.35,20.4,20.32,20.35,513900.0,19.9266,19.9756,19.8973,19.9266,513900.0
2013-05-03 09:30:00,20.6,20.61,20.36,20.38,127300.0,20.1714,20.1812,19.9364,19.956,127300.0
2013-05-03 10:00:00,20.39,20.42,20.35,20.41,77700.0,19.9658,19.9952,19.9266,19.9854,77700.0
2013-05-03 10:30:00,20.41,20.41,20.34,20.36,61800.0,19.9854,19.9854,19.9169,19.9364,61800.0
2013-05-03 11:00:00,20.36,20.37,20.34,20.35,54700.0,19.9364,19.9462,19.9169,19.9266,54700.0
2013-05-03 11:30:00,20.36,20.42,20.36,20.41,114000.0,19.9364,19.9952,19.9364,19.9854,114000.0
2013-05-03 12:00:00,20.41,20.45,20.4,20.44,116300.0,19.9854,20.0246,19.9756,20.0148,116300.0
2013-05-03 12:30:00,20.44,20.48,20.43,20.48,51900.0,20.0148,20.0539,20.005,20.0539,51900.0
2013-05-03 13:00:00,20.47,20.48,20.47,20.48,62400.0,20.0441,20.0539,20.0441,20.0539,62400.0
2013-05-03 13:30:00,20.47,20.5,20.47,20.47,106400.0,20.0441,20.0735,20.0441,20.0441,106400.0
2013-05-03 14:00:00,20.47,20.48,20.38,20.39,201700.0,20.0441,20.0539,19.956,19.9658,201700.0
2013-05-03 14:30:00,20.4,20.42,20.37,20.39,85700.0,19.9756,19.9952,19.9462,19.9658,85700.0
2013-05-03 15:00:00,20.39,20.49,20.39,20.49,205200.0,19.9658,20.0637,19.9658,20.0637,205200.0
2013-05-03 15:30:00,20.49,20.51,20.47,20.5,364700.0,20.0637,20.0833,20.0441,20.0735,364700.0
2013-05-06 09:30:00,20.46,20.88,20.45,20.74,127200.0,20.0344,20.4456,20.0246,20.3085,127200.0
2013-05-06 10:00:00,20.74,20.83,20.69,20.8,218600.0,20.3085,20.3967,20.2596,20.3673,218600.0
2013-05-06 10:30:00,20.8,20.83,20.74,20.75,144000.0,20.3673,20.3967,20.3085,20.3183,144000.0
2013-05-06 11:00:00,20.75,20.78,20.71,20.74,131700.0,20.3183,20.3477,20.2792,20.3085,131700.0
2013-05-06 11:30:00,20.74,20.78,20.7,20.72,60600.0,20.3085,20.3477,20.2694,20.2889,60600.0
2013-05-06 12:00:00,20.73,20.76,20.69,20.7,70900.0,20.2987,20.3281,20.2596,20.2694,70900.0
2013-05-06 12:30:00,20.7,20.74,20.7,20.73,51900.0,20.2694,20.3085,20.2694,20.2987,51900.0
2013-05-06 13:00:00,20.72,20.75,20.7,20.75,50900.0,20.2889,20.3183,20.2694,20.3183,50900.0
2013-05-06 13:30:00,20.75,20.79,20.74,20.76,77800.0,20.3183,20.3575,20.3085,20.3281,77800.0
2013-05-06 14:00:00,20.76,20.79,20.75,20.75,51400.0,20.3281,20.3575,20.3183,20.3183,51400.0
2013-05-06 14:30:00,20.75,20.78,20.73,20.73,127900.0,20.3183,20.3477,20.2987,20.2987,127900.0
2013-05-06 15:00:00,20.74,20.76,20.7,20.75,76100.0,20.3085,20.3281,20.2694,20.3183,76100.0
2013-05-06 15:30:00,20.76,20.76,20.71,20.74,189800.0,20.3281,20.3281,20.2792,20.3085,189800.0
2013-05-07 09:30:00,20.84,20.89,20.73,20.82,96400.0,20.4064,20.4554,20.2987,20.3869,96400.0
2013-05-07 10:00:00,20.82,20.84,20.65,20.79,96900.0,20.3869,20.4064,20.2204,20.3575,96900.0
2013-05-07 10:30:00,20.79,20.84,20.75,20.78,50300.0,20.3575,20.4064,20.3183,20.3477,50300.0
2013-05-07 11:00:00,20.78,20.83,20.77,20.81,72500.0,20.3477,20.3967,20.3379,20.3771,72500.0
2013-05-07 11:30:00,20.8,20.81,20.75,20.8,46100.0,20.3673,20.3771,20.3183,20.3673,46100.0
2013-05-07 12:00:00,20.8,20.83,20.79,20.81,47100.0,20.3673,20.3967,20.3575,20.3771,47100.0
2013-05-07 12:30:00,20.81,20.83,20.79,20.8,54100.0,20.3771,20.3967,20.3575,20.3673,54100.0
2013-05-07 13:00:00,20.81,20.84,20.78,20.82,87000.0,20.3771,20.4064,20.3477,20.3869,87000.0
2013-05-07 13:30:00,20.81,20.82,20.79,20.82,97500.0,20.3771,20.3869,20.3575,20.3869,97500.0
2013-05-07 14:00:00,20.82,20.83,20.8,20.82,97400.0,20.3869,20.3967,20.3673,20.3869,97400.0
2013-05-07 14:30:00,20.83,20.83,20.79,20.8,94600.0,20.3967,20.3967,20.3575,20.3673,94600.0
2013-05-07 15:00:00,20.8,20.82,20.79,20.82,153600.0,20.3673,20.3869,20.3575,20.3869,153600.0
2013-05-07 15:30:00,20.82,20.82,20.8,20.82,179100.0,20.3869,20.3869,20.3673,20.3869,179100.0
2013-05-08 09:30:00,20.81,20.84,20.7,20.76,75900.0,20.3771,20.4064,20.2694,20.3281,75900.0
2013-05-08 10:00:00,20.77,20.79,20.69,20.69,120500.0,20.3379,20.3575,20.2596,20.2596,120500.0
2013-05-08 10:30:00,20.7,20.82,20.65,20.79,71500.0,20.2694,20.3869,20.2204,20.3575,71500.0
2013-05-08 11:00:00,20.78,20.84,20.77,20.79,68200.0,20.3477,20.4064,20.3379,20.3575,68200.0
2013-05-08 11:30:00,20.79,20.82,20.75,20.81,33100.0,20.3575,20.3869,20.3183,20.3771,33100.0
2013-05-08 12:00:00,20.82,20.82,20.78,20.79,40600.0,20.3869,20.3869,20.3477,20.3575,40600.0
2013-05-08 12:30:00,20.78,20.84,20.76,20.82,81200.0,20.3477,20.4064,20.3281,20.3869,81200.0
2013-05-08 13:00:00,20.83,20.84,20.81,20.84,49800.0,20.3967,20.4064,20.3771,20.4064,49800.0
2013-05-08 13:30:00,20.84,20.89,20.83,20.86,107700.0,20.4064,20.4554,20.3967,20.426,107700.0
2013-05-08 14:00:00,20.86,20.89,20.86,20.89,63600.0,20.426,20.4554,20.426,20.4554,63600.0
2013-05-08 14:30:00,20.89,20.89,20.8,20.85,69900.0,20.4554,20.4554,20.3673,20.4162,69900.0
2013-05-08 15:00:00,20.85,20.85,20.78,20.78,149200.0,20.4162,20.4162,20.3477,20.3477,149200.0
2013-05-08 15:30:00,20.79,20.8,20.74,20.8,340200.0,20.3575,20.3673,20.3085,20.3673,340200.0
2013-05-09 09:30:00,20.82,21.11,20.82,21.09,176700.0,20.3869,20.6708,20.3869,20.6512,176700.0
2013-05-09 10:00:00,21.11,21.2,21.05,21.2,181700.0,20.6708,20.759,20.6121,20.759,181700.0
2013-05-09 10:30:00,21.19,21.3,21.19,21.23,164100.0,20.7492,20.8569,20.7492,20.7883,164100.0
2013-05-09 11:00:00,21.22,21.23,21.17,21.18,107600.0,20.7785,20.7883,20.7296,20.7394,107600.0
2013-05-09 11:30:00,21.18,21.26,21.16,21.21,107100.0,20.7394,20.8177,20.7198,20.7688,107100.0
2013-05-09 12:00:00,21.21,21.25,21.17,21.18,79800.0,20.7688,20.8079,20.7296,20.7394,79800.0
2013-05-09 12:30:00,21.19,21.19,21.09,21.13,194900.0,20.7492,20.7492,20.6512,20.6904,194900.0
2013-05-09 13:00:00,21.13,21.14,21.1,21.1,272100.0,20.6904,20.7002,20.661,20.661,272100.0
2013-05-09 13:30:00,21.11,21.12,21.01,21.03,131100.0,20.6708,20.6806,20.5729,20.5925,131100.0
2013-05-09 14:00:00,21.03,21.04,20.98,20.98,74300.0,20.5925,20.6023,20.5435,20.5435,74300.0
2013-05-09 14:30:00,20.98,21.03,20.94,20.98,200500.0,20.5435,20.5925,20.5044,20.5435,200500.0
2013-05-09 15:00:00,20.98,21.01,20.93,21.0,135500.0,20.5435,20.5729,20.4946,20.5631,135500.0
2013-05-09 15:30:00,21.01,21.01,20.89,20.96,284400.0,20.5729,20.5729,20.4554,20.524,284400.0
2013-05-10 09:30:00,21.0,21.09,20.96,21.04,126900.0,20.5631,20.6512,20.524,20.6023,126900.0
2013-05-10 10:00:00,21.04,21.08,20.98,21.05,37200.0,20.6023,20.6415,20.5435,20.6121,37200.0
2013-05-10 10:30:00,21.05,21.05,20.96,20.99,111100.0,20.6121,20.6121,20.524,20.5533,111100.0
2013-05-10 11:00:00,20.98,21.02,20.96,21.01,48700.0,20.5435,20.5827,20.524,20.5729,48700.0
2013-05-10 11:30:00,21.01,21.03,20.96,20.96,62500.0,20.5729,20.5925,20.524,20.524,62500.0
2013-05-10 12:00:00,20.96,21.0,20.94,20.98,76400.0,20.524,20.5631,20.5044,20.5435,76400.0
2013-05-10 12:30:00,20.98,21.0,20.95,20.97,104000.0,20.5435,20.5631,20.5142,20.5337,104000.0
2013-05-10 13:00:00,20.98,21.01,20.97,21.0,147500.0,20.5435,20.5729,20.5337,20.5631,147500.0
2013-05-10 13:30:00,21.0,21.0,20.95,21.0,60700.0,20.5631,20.5631,20.5142,20.5631,60700.0
2013-05-10 14:00:00,20.99,21.0,20.97,21.0,90200.0,20.5533,20.5631,20.5337,20.5631,90200.0
2013-05-10 14:30:00,21.0,21.11,20.98,21.1,839400.0,20.5631,20.6708,20.5435,20.661,839400.0
2013-05-10 15:00:00,21.1,21.11,21.03,21.03,130000.0,20.661,20.6708,20.5925,20.5925,130000.0
2013-05-10 15:30:00,21.03,21.11,21.01,21.09,281000.0,20.5925,20.6708,20.5729,20.6512,281000.0
2013-05-13 09:30:00,21.16,21.24,21.07,21.18,67300.0,20.7198,20.7981,20.6317,20.7394,67300.0
2013-05-13 10:00:00,21.17,21.17,21.05,21.1,148000.0,20.7296,20.7296,20.6121,20.661,148000.0
2013-05-13 10:30:00,21.1,21.15,21.04,21.06,106700.0,20.661,20.71,20.6023,20.6219,106700.0
2013-05-13 11:00:00,21.06,21.1,21.04,21.1,197600.0,20.6219,20.661,20.6023,20.661,197600.0
2013-05-13 11:30:00,21.1,21.1,21.03,21.1,43900.0,20.661,20.661,20.5925,20.661,43900.0
2013-05-13 12:00:00,21.1,21.1,20.99,20.99,55200.0,20.661,20.661,20.5533,20.5533,55200.0
2013-05-13 12:30:00,20.98,21.02,20.98,21.0,47400.0,20.5435,20.5827,20.5435,20.5631,47400.0
2013-05-13 13:00:00,21.01,21.05,21.0,21.02,17800.0,20.5729,20.6121,20.5631,20.5827,17800.0
2013-05-13 13:30:00,21.02,21.03,20.99,21.02,89400.0,20.5827,20.5925,20.5533,20.5827,89400.0
2013-05-13 14:00:00,21.02,21.03,20.99,21.02,62700.0,20.5827,20.5925,20.5533,20.5827,62700.0
2013-05-13 14:30:00,21.03,21.05,20.99,21.05,60400.0,20.5925,20.6121,20.5533,20.6121,60400.0
2013-05-13 15:00:00,21.04,21.04,20.99,21.03,100700.0,20.6023,20.6023,20.5533,20.5925,100700.0
2013-05-13 15:30:00,21.03,21.09,21.03,21.09,134300.0,20.5925,20.6512,20.5925,20.6512,134300.0
2013-05-14 09:30:00,21.1,21.1,20.94,21.05,281400.0,20.661,20.661,20.5044,20.6121,281400.0
2013-05-14 10:00:00,21.05,21.09,21.04,21.06,298800.0,20.6121,20.6512,20.6023,20.6219,298800.0
2013-05-14 10:30:00,21.06,21.08,21.04,21.06,88800.0,20.6219,20.6415,20.6023,20.6219,88800.0
2013-05-14 11:00:00,21.06,21.07,21.03,21.07,78400.0,20.6219,20.6317,20.5925,20.6317,78400.0
2013-05-14 11:30:00,21.07,21.07,21.04,21.06,76900.0,20.6317,20.6317,20.6023,20.6219,76900.0
2013-05-14 12:00:00,21.05,21.1,21.04,21.1,78900.0,20.6121,20.661,20.6023,20.661,78900.0
2013-05-14 12:30:00,21.1,21.22,21.06,21.22,54500.0,20.661,20.7785,20.6219,20.7785,54500.0
2013-05-14 13:00:00,21.23,21.28,21.17,21.2,79400.0,20.7883,20.8373,20.7296,20.759,79400.0
2013-05-14 13:30:00,21.2,21.26,21.2,21.24,58300.0,20.759,20.8177,20.759,20.7981,58300.0
2013-05-14 14:00:00,21.24,21.27,21.21,21.26,54800.0,20.7981,20.8275,20.7688,20.8177,54800.0
2013-05-14 14:30:00,21.27,21.29,21.24,21.27,37600.0,20.8275,20.8471,20.7981,20.8275,37600.0
2013-05-14 15:00:00,21.28,21.35,21.27,21.3,78300.0,20.8373,20.9058,20.8275,20.8569,78300.0
2013-05-14 15:30:00,21.3,21.41,21.3,21.4,160200.0,20.8569,20.9646,20.8569,20.9548,160200.0
2013-05-15 09:30:00,21.3,21.44,21.26,21.44,54000.0,20.8569,20.994,20.8177,20.994,54000.0
2013-05-15 10:00:00,21.44,21.48,21.38,21.42,81000.0,20.994,21.0331,20.9352,20.9744,81000.0
2013-05-15 10:30:00,21.42,21.49,21.4,21.49,35100.0,20.9744,21.0429,20.9548,21.0429,35100.0
2013-05-15 11:00:00,21.49,21.57,21.47,21.57,36400.0,21.0429,21.1213,21.0233,21.1213,36400.0
2013-05-15 11:30:00,21.57,21.68,21.56,21.67,51800.0,21.1213,21.229,21.1115,21.2192,51800.0
2013-05-15 12:00:00,21.68,21.75,21.64,21.65,68700.0,21.229,21.2975,21.1898,21.1996,68700.0
2013-05-15 12:30:00,21.65,21.73,21.64,21.72,70100.0,21.1996,21.2779,21.1898,21.2681,70100.0
2013-05-15 13:00:00,21.71,21.73,21.67,21.72,51100.0,21.2583,21.2779,21.2192,21.2681,51100.0
2013-05-15 13:30:00,21.71,21.71,21.65,21.7,52500.0,21.2583,21.2583,21.1996,21.2486,52500.0
2013-05-15 14:00:00,21.7,21.78,21.69,21.71,152800.0,21.2486,21.3269,21.2388,21.2583,152800.0
2013-05-15 14:30:00,21.71,21.77,21.68,21.73,116300.0,21.2583,21.3171,21.229,21.2779,116300.0
2013-05-15 15:00:00,21.73,21.75,21.68,21.71,69400.0,21.2779,21.2975,21.229,21.2583,69400.0
2013-05-15 15:30:00,21.71,21.81,21.71,21.78,166300.0,21.2583,21.3563,21.2583,21.3269,166300.0
2013-05-16 09:30:00,21.9,22.09,21.85,21.96,140600.0,21.4444,21.6304,21.3954,21.5031,140600.0
2013-05-16 10:00:00,21.95,22.03,21.9,22.0,95400.0,21.4934,21.5717,21.4444,21.5423,95400.0
2013-05-16 10:30:00,22.0,22.05,21.94,21.96,41700.0,21.5423,21.5913,21.4836,21.5031,41700.0
2013-05-16 11:00:00,21.96,21.99,21.92,21.94,36400.0,21.5031,21.5325,21.464,21.4836,36400.0
2013-05-16 11:30:00,21.93,21.98,21.87,21.9,45700.0,21.4738,21.5227,21.415,21.4444,45700.0
2013-05-16 12:00:00,21.91,21.91,21.82,21.82,26800.0,21.4542,21.4542,21.3661,21.3661,26800.0
2013-05-16 12:30:00,21.82,21.83,21.76,21.78,36300.0,21.3661,21.3759,21.3073,21.3269,36300.0
2013-05-16 13:00:00,21.78,21.85,21.76,21.79,41200.0,21.3269,21.3954,21.3073,21.3367,41200.0
2013-05-16 13:30:00,21.78,21.79,21.72,21.74,65400.0,21.3269,21.3367,21.2681,21.2877,65400.0
2013-05-16 14:00:00,21.74,21.79,21.73,21.75,42500.0,21.2877,21.3367,21.2779,21.2975,42500.0
2013-05-16 14:30:00,21.75,21.76,21.72,21.73,40000.0,21.2975,21.3073,21.2681,21.2779,40000.0
2013-05-16 15:00:00,21.73,21.76,21.66,21.68,81300.0,21.2779,21.3073,21.2094,21.229,81300.0
2013-05-16 15:30:00,21.68,21.7,21.58,21.66,177200.0,21.229,21.2486,21.1311,21.2094,177200.0
2013-05-17 09:30:00,21.86,22.21,21.86,21.95,226400.0,21.4052,21.7479,21.4052,21.4934,226400.0
2013-05-17 10:00:00,21.94,21.99,21.86,21.87,74100.0,21.4836,21.5325,21.4052,21.415,74100.0
2013-05-17 10:30:00,21.88,21.9,21.83,21.83,90200.0,21.4248,21.4444,21.3759,21.3759,90200.0
2013-05-17 11:00:00,21.85,21.87,21.75,21.78,107000.0,21.3954,21.415,21.2975,21.3269,107000.0
2013-05-17 11:30:00,21.8,21.85,21.75,21.85,175300.0,21.3465,21.3954,21.2975,21.3954,175300.0
2013-05-17 12:00:00,21.87,21.88,21.84,21.87,53000.0,21.415,21.4248,21.3856,21.415,53000.0
2013-05-17 12:30:00,21.88,21.89,21.81,21.81,40700.0,21.4248,21.4346,21.3563,21.3563,40700.0
2013-05-17 13:00:00,21.82,21.82,21.77,21.77,43500.0,21.3661,21.3661,21.3171,21.3171,43500.0
2013-05-17 13:30:00,21.78,21.78,21.73,21.75,31300.0,21.3269,21.3269,21.2779,21.2975,31300.0
2013-05-17 14:00:00,21.76,21.83,21.74,21.83,56200.0,21.3073,21.3759,21.2877,21.3759,56200.0
2013-05-17 14:30:00,21.83,21.86,21.81,21.85,45700.0,21.3759,21.4052,21.3563,21.3954,45700.0
2013-05-17 15:00:00,21.85,21.88,21.84,21.86,80600.0,21.3954,21.4248,21.3856,21.4052,80600.0
2013-05-17 15:30:00,21.87,21.94,21.87,21.93,177600.0,21.415,21.4836,21.415,21.4738,177600.0
2013-05-20 09:30:00,21.84,22.0,21.83,21.92,116500.0,21.3856,21.5423,21.3759,21.464,116500.0
2013-05-20 10:00:00,21.92,21.97,21.86,21.88,53300.0,21.464,21.5129,21.4052,21.4248,53300.0
2013-05-20 10:30:00,21.88,21.91,21.83,21.88,92800.0,21.4248,21.4542,21.3759,21.4248,92800.0
2013-05-20 11:00:00,21.89,21.97,21.88,21.93,62600.0,21.4346,21.5129,21.4248,21.4738,62600.0
2013-05-20 11:30:00,21.92,21.96,21.92,21.93,78300.0,21.464,21.5031,21.464,21.4738,78300.0
2013-05-20 12:00:00,21.94,21.98,21.94,21.96,66500.0,21.4836,21.5227,21.4836,21.5031,66500.0
2013-05-20 12:30:00,21.96,21.97,21.92,21.93,200400.0,21.5031,21.5129,21.464,21.4738,200400.0
2013-05-20 13:00:00,21.93,21.93,21.85,21.88,74600.0,21.4738,21.4738,21.3954,21.4248,74600.0
2013-05-20 13:30:00,21.87,21.88,21.83,21.84,105900.0,21.415,21.4248,21.3759,21.3856,105900.0
2013-05-20 14:00:00,21.84,21.84,21.78,21.81,81800.0,21.3856,21.3856,21.3269,21.3563,81800.0
2013-05-20 14:30:00,21.81,21.83,21.73,21.74,162200.0,21.3563,21.3759,21.2779,21.2877,162200.0
2013-05-20 15:00:00,21.74,21.78,21.72,21.74,226000.0,21.2877,21.3269,21.2681,21.2877,226000.0
2013-05-20 15:30:00,21.74,21.76,21.67,21.71,659900.0,21.2877,21.3073,21.2192,21.2583,659900.0
2013-05-21 09:30:00,21.79,21.92,21.76,21.81,147600.0,21.3367,21.464,21.3073,21.3563,147600.0
2013-05-21 10:00:00,21.81,21.86,21.76,21.79,65400.0,21.3563,21.4052,21.3073,21.3367,65400.0
2013-05-21 10:30:00,21.79,21.8,21.71,21.75,61300.0,21.3367,21.3465,21.2583,21.2975,61300.0
2013-05-21 11:00:00,21.76,21.84,21.75,21.77,140400.0,21.3073,21.3856,21.2975,21.3171,140400.0
2013-05-21 11:30:00,21.77,21.8,21.74,21.74,110100.0,21.3171,21.3465,21.2877,21.2877,110100.0
2013-05-21 12:00:00,21.75,21.78,21.73,21.73,119300.0,21.2975,21.3269,21.2779,21.2779,119300.0
2013-05-21 12:30:00,21.73,21.81,21.73,21.77,203600.0,21.2779,21.3563,21.2779,21.3171,203600.0
2013-05-21 13:00:00,21.76,21.76,21.73,21.74,74200.0,21.3073,21.3073,21.2779,21.2877,74200.0
2013-05-21 13:30:00,21.74,21.76,21.74,21.75,56600.0,21.2877,21.3073,21.2877,21.2975,56600.0
2013-05-21 14:00:00,21.75,21.76,21.74,21.74,72900.0,21.2975,21.3073,21.2877,21.2877,72900.0
2013-05-21 14:30:00,21.74,21.75,21.73,21.75,59800.0,21.2877,21.2975,21.2779,21.2975,59800.0
2013-05-21 15:00:00,21.75,21.75,21.72,21.74,98200.0,21.2975,21.2975,21.2681,21.2877,98200.0
2013-05-21 15:30:00,21.74,21.75,21.63,21.63,295200.0,21.2877,21.2975,21.18,21.18,295200.0
2013-05-22 09:30:00,21.62,21.64,21.4,21.53,183000.0,21.1702,21.1898,20.9548,21.0821,183000.0
2013-05-22 10:00:00,21.54,21.67,21.51,21.64,153400.0,21.0919,21.2192,21.0625,21.1898,153400.0
2013-05-22 10:30:00,21.63,21.64,21.48,21.53,128800.0,21.18,21.1898,21.0331,21.0821,128800.0
2013-05-22 11:00:00,21.52,21.59,21.49,21.58,125100.0,21.0723,21.1408,21.0429,21.1311,125100.0
2013-05-22 11:30:00,21.59,21.62,21.53,21.58,91300.0,21.1408,21.1702,21.0821,21.1311,91300.0
2013-05-22 12:00:00,21.59,21.6,21.54,21.55,58900.0,21.1408,21.1506,21.0919,21.1017,58900.0
2013-05-22 12:30:00,21.55,21.6,21.54,21.6,39100.0,21.1017,21.1506,21.0919,21.1506,39100.0
2013-05-22 13:00:00,21.6,21.6,21.56,21.58,43000.0,21.1506,21.1506,21.1115,21.1311,43000.0
2013-05-22 13:30:00,21.56,21.57,21.49,21.53,71100.0,21.1115,21.1213,21.0429,21.0821,71100.0
2013-05-22 14:00:00,21.53,21.56,21.37,21.43,191600.0,21.0821,21.1115,20.9254,20.9842,191600.0
2013-05-22 14:30:00,21.42,21.44,21.37,21.4,88600.0,20.9744,20.994,20.9254,20.9548,88600.0
2013-05-22 15:00:00,21.4,21.4,21.17,21.17,128900.0,20.9548,20.9548,20.7296,20.7296,128900.0
2013-05-22 15:30:00,21.18,21.19,21.14,21.16,263600.0,20.7394,20.7492,20.7002,20.7198,263600.0
2013-05-23 09:30:00,20.93,21.26,20.9,21.21,70500.0,20.4946,20.8177,20.4652,20.7688,70500.0
2013-05-23 10:00:00,21.21,21.25,21.11,21.21,75200.0,20.7688,20.8079,20.6708,20.7688,75200.0
2013-05-23 10:30:00,21.21,21.25,21.18,21.23,58700.0,20.7688,20.8079,20.7394,20.7883,58700.0
2013-05-23 11:00:00,21.21,21.25,21.13,21.18,200800.0,20.7688,20.8079,20.6904,20.7394,200800.0
2013-05-23 11:30:00,21.19,21.32,21.18,21.32,72400.0,20.7492,20.8765,20.7394,20.8765,72400.0
2013-05-23 12:00:00,21.32,21.39,21.32,21.35,56000.0,20.8765,20.945,20.8765,20.9058,56000.0
2013-05-23 12:30:00,21.36,21.41,21.35,21.35,47400.0,20.9156,20.9646,20.9058,20.9058,47400.0
2013-05-23 13:00:00,21.35,21.4,21.34,21.4,70900.0,20.9058,20.9548,20.896,20.9548,70900.0
2013-05-23 13:30:00,21.4,21.48,21.4,21.46,61700.0,20.9548,21.0331,20.9548,21.0136,61700.0
2013-05-23 14:00:00,21.46,21.52,21.42,21.52,50800.0,21.0136,21.0723,20.9744,21.0723,50800.0
2013-05-23 14:30:00,21.51,21.54,21.45,21.49,73200.0,21.0625,21.0919,21.0038,21.0429,73200.0
2013-05-23 15:00:00,21.5,21.53,21.47,21.49,104500.0,21.0527,21.0821,21.0233,21.0429,104500.0
2013-05-23 15:30:00,21.5,21.53,21.46,21.51,181200.0,21.0527,21.0821,21.0136,21.0625,181200.0
2013-05-24 09:30:00,21.41,21.64,21.39,21.42,117000.0,20.9646,21.1898,20.945,20.9744,117000.0
2013-05-24 10:00:00,21.41,21.44,21.26,21.34,174000.0,20.9646,20.994,20.8177,20.896,174000.0
2013-05-24 10:30:00,21.35,21.38,21.23,21.24,54200.0,20.9058,20.9352,20.7883,20.7981,54200.0
2013-05-24 11:00:00,21.26,21.36,21.26,21.3,46000.0,20.8177,20.9156,20.8177,20.8569,46000.0
2013-05-24 11:30:00,21.29,21.32,21.27,21.29,156200.0,20.8471,20.8765,20.8275,20.8471,156200.0
2013-05-24 12:00:00,21.3,21.41,21.25,21.41,74600.0,20.8569,20.9646,20.8079,20.9646,74600.0
2013-05-24 12:30:00,21.42,21.44,21.3,21.35,148700.0,20.9744,20.994,20.8569,20.9058,148700.0
2013-05-24 13:00:00,21.34,21.45,21.34,21.44,58500.0,20.896,21.0038,20.896,20.994,58500.0
2013-05-24 13:30:00,21.44,21.53,21.4,21.52,39000.0,20.994,21.0821,20.9548,21.0723,39000.0
2013-05-24 14:00:00,21.53,21.63,21.51,21.62,33800.0,21.0821,21.18,21.0625,21.1702,33800.0
2013-05-24 14:30:00,21.62,21.65,21.54,21.62,34800.0,21.1702,21.1996,21.0919,21.1702,34800.0
2013-05-24 15:00:00,21.62,21.66,21.6,21.65,66900.0,21.1702,21.2094,21.1506,21.1996,66900.0
2013-05-24 15:30:00,21.65,21.68,21.61,21.68,172600.0,21.1996,21.229,21.1604,21.229,172600.0
2013-05-28 09:30:00,22.08,22.16,21.91,22.14,91500.0,21.6207,21.699,21.4542,21.6794,91500.0
2013-05-28 10:00:00,22.12,22.2,22.04,22.17,126400.0,21.6598,21.7382,21.5815,21.7088,126400.0
2013-05-28 10:30:00,22.16,22.17,22.08,22.11,45200.0,21.699,21.7088,21.6207,21.65,45200.0
2013-05-28 11:00:00,22.12,22.12,22.04,22.12,74000.0,21.6598,21.6598,21.5815,21.6598,74000.0
2013-05-28 11:30:00,22.11,22.11,22.04,22.04,80700.0,21.65,21.65,21.5815,21.5815,80700.0
2013-05-28 12:00:00,22.04,22.1,22.04,22.08,51800.0,21.5815,21.6402,21.5815,21.6207,51800.0
2013-05-28 12:30:00,22.08,22.1,22.04,22.09,44000.0,21.6207,21.6402,21.5815,21.6304,44000.0
2013-05-28 13:00:00,22.08,22.1,22.0,22.03,39600.0,21.6207,21.6402,21.5423,21.5717,39600.0
2013-05-28 13:30:00,22.03,22.06,21.95,21.95,38400.0,21.5717,21.6011,21.4934,21.4934,38400.0
2013-05-28 14:00:00,21.96,21.97,21.87,21.89,47600.0,21.5031,21.5129,21.415,21.4346,47600.0
2013-05-28 14:30:00,21.89,21.94,21.88,21.91,54200.0,21.4346,21.4836,21.4248,21.4542,54200.0
2013-05-28 15:00:00,21.91,21.93,21.84,21.87,134100.0,21.4542,21.4738,21.3856,21.415,134100.0
2013-05-28 15:30:00,21.88,21.92,21.87,21.9,188800.0,21.4248,21.464,21.415,21.4444,188800.0
2013-05-29 09:30:00,21.79,21.87,21.62,21.85,52500.0,21.3367,21.415,21.1702,21.3954,52500.0
2013-05-29 10:00:00,21.83,22.11,21.82,21.99,140600.0,21.3759,21.65,21.3661,21.5325,140600.0
2013-05-29 10:30:00,21.99,22.01,21.89,21.9,31500.0,21.5325,21.5521,21.4346,21.4444,31500.0
2013-05-29 11:00:00,21.9,21.9,21.8,21.86,27400.0,21.4444,21.4444,21.3465,21.4052,27400.0
2013-05-29 11:30:00,21.85,21.99,21.83,21.99,26900.0,21.3954,21.5325,21.3759,21.5325,26900.0
2013-05-29 12:00:00,21.98,21.99,21.92,21.96,52700.0,21.5227,21.5325,21.464,21.5031,52700.0
2013-05-29 12:30:00,21.96,21.97,21.88,21.89,26700.0,21.5031,21.5129,21.4248,21.4346,26700.0
2013-05-29 13:00:00,21.9,21.93,21.88,21.93,55600.0,21.4444,21.4738,21.4248,21.4738,55600.0
2013-05-29 13:30:00,21.93,22.09,21.93,22.07,23500.0,21.4738,21.6304,21.4738,21.6109,23500.0
2013-05-29 14:00:00,22.07,22.08,22.04,22.07,34200.0,21.6109,21.6207,21.5815,21.6109,34200.0
2013-05-29 14:30:00,22.08,22.12,22.06,22.07,62400.0,21.6207,21.6598,21.6011,21.6109,62400.0
2013-05-29 15:00:00,22.06,22.07,21.98,22.01,63100.0,21.6011,21.6109,21.5227,21.5521,63100.0
2013-05-29 15:30:00,22.01,22.02,21.91,21.92,135600.0,21.5521,21.5619,21.4542,21.464,135600.0
2013-05-30 09:30:00,21.99,22.06,21.91,22.01,33500.0,21.5325,21.6011,21.4542,21.5521,33500.0
2013-05-30 10:00:00,22.02,22.1,21.99,22.01,69400.0,21.5619,21.6402,21.5325,21.5521,69400.0
2013-05-30 10:30:00,22.01,22.07,21.99,22.01,49200.0,21.5521,21.6109,21.5325,21.5521,49200.0
2013-05-30 11:00:00,22.01,22.03,21.97,21.99,61900.0,21.5521,21.5717,21.5129,21.5325,61900.0
2013-05-30 11:30:00,21.99,22.01,21.97,21.97,42300.0,21.5325,21.5521,21.5129,21.5129,42300.0
2013-05-30 12:00:00,21.97,22.0,21.95,21.98,77600.0,21.5129,21.5423,21.4934,21.5227,77600.0
2013-05-30 12:30:00,21.97,22.0,21.94,21.94,36400.0,21.5129,21.5423,21.4836,21.4836,36400.0
2013-05-30 13:00:00,21.95,21.97,21.93,21.96,53400.0,21.4934,21.5129,21.4738,21.5031,53400.0
2013-05-30 13:30:00,21.96,21.97,21.94,21.95,58700.0,21.5031,21.5129,21.4836,21.4934,58700.0
2013-05-30 14:00:00,21.96,22.04,21.95,22.04,149300.0,21.5031,21.5815,21.4934,21.5815,149300.0
2013-05-30 14:30:00,22.04,22.07,21.99,22.0,79900.0,21.5815,21.6109,21.5325,21.5423,79900.0
2013-05-30 15:00:00,22.0,22.01,21.97,22.0,92000.0,21.5423,21.5521,21.5129,21.5423,92000.0
2013-05-30 15:30:00,22.0,22.0,21.89,21.92,198100.0,21.5423,21.5423,21.4346,21.464,198100.0
2013-05-31 09:30:00,21.8,22.0,21.8,22.0,27000.0,21.3465,21.5423,21.3465,21.5423,27000.0
2013-05-31 10:00:00,21.99,22.01,21.88,21.9,39500.0,21.5325,21.5521,21.4248,21.4444,39500.0
2013-05-31 10:30:00,21.88,21.91,21.79,21.79,42500.0,21.4248,21.4542,21.3367,21.3367,42500.0
2013-05-31 11:00:00,21.8,21.88,21.79,21.84,101400.0,21.3465,21.4248,21.3367,21.3856,101400.0
2013-05-31 11:30:00,21.84,21.88,21.79,21.81,63100.0,21.3856,21.4248,21.3367,21.3563,63100.0
2013-05-31 12:00:00,21.8,21.83,21.77,21.81,46200.0,21.3465,21.3759,21.3171,21.3563,46200.0
2013-05-31 12:30:00,21.81,21.82,21.77,21.78,16900.0,21.3563,21.3661,21.3171,21.3269,16900.0
2013-05-31 13:00:00,21.77,21.83,21.77,21.79,36800.0,21.3171,21.3759,21.3171,21.3367,36800.0
2013-05-31 13:30:00,21.79,21.81,21.77,21.8,27800.0,21.3367,21.3563,21.3171,21.3465,27800.0
2013-05-31 14:00:00,21.8,21.81,21.75,21.75,32400.0,21.3465,21.3563,21.2975,21.2975,32400.0
2013-05-31 14:30:00,21.76,21.76,21.67,21.69,63700.0,21.3073,21.3073,21.2192,21.2388,63700.0
2013-05-31 15:00:00,21.7,21.75,21.68,21.68,69900.0,21.2486,21.2975,21.229,21.229,69900.0
2013-05-31 15:30:00,21.68,21.71,21.6,21.6,158700.0,21.229,21.2583,21.1506,21.1506,158700.0
2013-06-03 09:30:00,21.62,21.92,21.62,21.85,67700.0,21.1702,21.464,21.1702,21.3954,67700.0
2013-06-03 10:00:00,21.84,21.86,21.65,21.66,131300.0,21.3856,21.4052,21.1996,21.2094,131300.0
2013-06-03 10:30:00,21.67,21.7,21.55,21.59,45200.0,21.2192,21.2486,21.1017,21.1408,45200.0
2013-06-03 11:00:00,21.59,21.61,21.42,21.5,57100.0,21.1408,21.1604,20.9744,21.0527,57100.0
2013-06-03 11:30:00,21.5,21.78,21.5,21.78,52400.0,21.0527,21.3269,21.0527,21.3269,52400.0
2013-06-03 12:00:00,21.78,21.79,21.72,21.76,41500.0,21.3269,21.3367,21.2681,21.3073,41500.0
2013-06-03 12:30:00,21.76,21.76,21.68,21.75,34300.0,21.3073,21.3073,21.229,21.2975,34300.0
2013-06-03 13:00:00,21.74,21.76,21.62,21.66,52900.0,21.2877,21.3073,21.1702,21.2094,52900.0
2013-06-03 13:30:00,21.65,21.67,21.59,21.65,30600.0,21.1996,21.2192,21.1408,21.1996,30600.0
2013-06-03 14:00:00,21.64,21.77,21.62,21.77,43200.0,21.1898,21.3171,21.1702,21.3171,43200.0
2013-06-03 14:30:00,21.77,21.83,21.71,21.8,57900.0,21.3171,21.3759,21.2583,21.3465,57900.0
2013-06-03 15:00:00,21.8,21.86,21.76,21.85,67800.0,21.3465,21.4052,21.3073,21.3954,67800.0
2013-06-03 15:30:00,21.84,21.94,21.8,21.92,167900.0,21.3856,21.4836,21.3465,21.464,167900.0
2013-06-04 09:30:00,21.94,22.14,21.84,21.84,156500.0,21.4836,21.6794,21.3856,21.3856,156500.0
2013-06-04 10:00:00,21.84,21.96,21.81,21.85,37900.0,21.3856,21.5031,21.3563,21.3954,37900.0
2013-06-04 10:30:00,21.85,21.9,21.61,21.63,49300.0,21.3954,21.4444,21.1604,21.18,49300.0
2013-06-04 11:00:00,21.62,21.78,21.56,21.78,39500.0,21.1702,21.3269,21.1115,21.3269,39500.0
2013-06-04 11:30:00,21.78,21.78,21.69,21.76,38900.0,21.3269,21.3269,21.2388,21.3073,38900.0
2013-06-04 12:00:00,21.75,21.77,21.69,21.73,38800.0,21.2975,21.3171,21.2388,21.2779,38800.0
2013-06-04 12:30:00,21.73,21.77,21.66,21.68,25000.0,21.2779,21.3171,21.2094,21.229,25000.0
2013-06-04 13:00:00,21.69,21.76,21.64,21.65,23200.0,21.2388,21.3073,21.1898,21.1996,23200.0
2013-06-04 13:30:00,21.65,21.66,21.54,21.59,31900.0,21.1996,21.2094,21.0919,21.1408,31900.0
2013-06-04 14:00:00,21.59,21.61,21.54,21.59,31000.0,21.1408,21.1604,21.0919,21.1408,31000.0
2013-06-04 14:30:00,21.6,21.73,21.6,21.67,41000.0,21.1506,21.2779,21.1506,21.2192,41000.0
2013-06-04 15:00:00,21.67,21.7,21.62,21.69,58800.0,21.2192,21.2486,21.1702,21.2388,58800.0
2013-06-04 15:30:00,21.69,21.76,21.69,21.73,120400.0,21.2388,21.3073,21.2388,21.2779,120400.0
2013-06-05 09:30:00,21.61,21.61,21.43,21.44,25800.0,21.1604,21.1604,20.9842,20.994,25800.0
2013-06-05 10:00:00,21.45,21.58,21.42,21.58,56600.0,21.0038,21.1311,20.9744,21.1311,56600.0
2013-06-05 10:30:00,21.58,21.59,21.44,21.48,57400.0,21.1311,21.1408,20.994,21.0331,57400.0
2013-06-05 11:00:00,21.48,21.51,21.44,21.44,54300.0,21.0331,21.0625,20.994,20.994,54300.0
2013-06-05 11:30:00,21.44,21.48,21.42,21.46,38100.0,20.994,21.0331,20.9744,21.0136,38100.0
2013-06-05 12:00:00,21.46,21.55,21.43,21.53,38300.0,21.0136,21.1017,20.9842,21.0821,38300.0
2013-06-05 12:30:00,21.52,21.53,21.48,21.5,48400.0,21.0723,21.0821,21.0331,21.0527,48400.0
2013-06-05 13:00:00,21.51,21.53,21.49,21.51,31600.0,21.0625,21.0821,21.0429,21.0625,31600.0
2013-06-05 13:30:00,21.51,21.55,21.49,21.51,26800.0,21.0625,21.1017,21.0429,21.0625,26800.0
2013-06-05 14:00:00,21.51,21.55,21.46,21.47,46400.0,21.0625,21.1017,21.0136,21.0233,46400.0
2013-06-05 14:30:00,21.47,21.53,21.42,21.47,51900.0,21.0233,21.0821,20.9744,21.0233,51900.0
2013-06-05 15:00:00,21.47,21.5,21.42,21.49,98900.0,21.0233,21.0527,20.9744,21.0429,98900.0
2013-06-05 15:30:00,21.49,21.5,21.45,21.46,140900.0,21.0429,21.0527,21.0038,21.0136,140900.0
2013-06-06 09:30:00,21.47,21.53,21.36,21.43,190600.0,21.0233,21.0821,20.9156,20.9842,190600.0
2013-06-06 10:00:00,21.45,21.48,21.34,21.38,64300.0,21.0038,21.0331,20.896,20.9352,64300.0
2013-06-06 10:30:00,21.38,21.42,21.33,21.39,89400.0,20.9352,20.9744,20.8863,20.945,89400.0
2013-06-06 11:00:00,21.39,21.46,21.35,21.45,209900.0,20.945,21.0136,20.9058,21.0038,209900.0
2013-06-06 11:30:00,21.46,21.55,21.43,21.52,32600.0,21.0136,21.1017,20.9842,21.0723,32600.0
2013-06-06 12:00:00,21.51,21.57,21.48,21.5,26700.0,21.0625,21.1213,21.0331,21.0527,26700.0
2013-06-06 12:30:00,21.5,21.51,21.46,21.49,21400.0,21.0527,21.0625,21.0136,21.0429,21400.0
2013-06-06 13:00:00,21.5,21.58,21.5,21.53,25600.0,21.0527,21.1311,21.0527,21.0821,25600.0
2013-06-06 13:30:00,21.53,21.65,21.53,21.62,22900.0,21.0821,21.1996,21.0821,21.1702,22900.0
2013-06-06 14:00:00,21.62,21.7,21.57,21.69,33500.0,21.1702,21.2486,21.1213,21.2388,33500.0
2013-06-06 14:30:00,21.69,21.69,21.63,21.66,28100.0,21.2388,21.2388,21.18,21.2094,28100.0
2013-06-06 15:00:00,21.66,21.69,21.66,21.69,39200.0,21.2094,21.2388,21.2094,21.2388,39200.0
2013-06-06 15:30:00,21.69,21.71,21.58,21.61,458000.0,21.2388,21.2583,21.1311,21.1604,458000.0
2013-06-07 09:30:00,21.72,21.93,21.7,21.7,114300.0,21.2681,21.4738,21.2486,21.2486,114300.0
2013-06-07 10:00:00,21.71,21.78,21.69,21.78,165700.0,21.2583,21.3269,21.2388,21.3269,165700.0
2013-06-07 10:30:00,21.79,21.88,21.77,21.86,249300.0,21.3367,21.4248,21.3171,21.4052,249300.0
2013-06-07 11:00:00,21.85,21.93,21.82,21.9,209300.0,21.3954,21.4738,21.3661,21.4444,209300.0
2013-06-07 11:30:00,21.89,21.91,21.81,21.84,98900.0,21.4346,21.4542,21.3563,21.3856,98900.0
2013-06-07 12:00:00,21.84,21.89,21.75,21.85,130100.0,21.3856,21.4346,21.2975,21.3954,130100.0
2013-06-07 12:30:00,21.85,21.9,21.82,21.83,294700.0,21.3954,21.4444,21.3661,21.3759,294700.0
2013-06-07 13:00:00,21.84,21.86,21.79,21.82,56400.0,21.3856,21.4052,21.3367,21.3661,56400.0
2013-06-07 13:30:00,21.82,21.86,21.78,21.8,303500.0,21.3661,21.4052,21.3269,21.3465,303500.0
2013-06-07 14:00:00,21.81,21.81,21.67,21.72,71500.0,21.3563,21.3563,21.2192,21.2681,71500.0
2013-06-07 14:30:00,21.73,21.8,21.73,21.76,63200.0,21.2779,21.3465,21.2779,21.3073,63200.0
2013-06-07 15:00:00,21.77,21.78,21.71,21.74,132500.0,21.3171,21.3269,21.2583,21.2877,132500.0
2013-06-07 15:30:00,21.74,21.89,21.74,21.79,527900.0,21.2877,21.4346,21.2877,21.3367,527900.0
2013-06-10 09:30:00,22.0,22.01,21.75,21.8,73800.0,21.5423,21.5521,21.2975,21.3465,73800.0
2013-06-10 10:00:00,21.78,21.81,21.7,21.81,113900.0,21.3269,21.3563,21.2486,21.3563,113900.0
2013-06-10 10:30:00,21.81,21.85,21.68,21.68,47300.0,21.3563,21.3954,21.229,21.229,47300.0
2013-06-10 11:00:00,21.69,21.78,21.69,21.77,33000.0,21.2388,21.3269,21.2388,21.3171,33000.0
2013-06-10 11:30:00,21.76,21.85,21.75,21.83,62300.0,21.3073,21.3954,21.2975,21.3759,62300.0
2013-06-10 12:00:00,21.83,21.87,21.78,21.78,43500.0,21.3759,21.415,21.3269,21.3269,43500.0
2013-06-10 12:30:00,21.78,21.78,21.72,21.74,40900.0,21.3269,21.3269,21.2681,21.2877,40900.0
2013-06-10 13:00:00,21.73,21.76,21.7,21.76,28600.0,21.2779,21.3073,21.2486,21.3073,28600.0
2013-06-10 13:30:00,21.76,21.82,21.75,21.78,74500.0,21.3073,21.3661,21.2975,21.3269,74500.0
2013-06-10 14:00:00,21.78,21.82,21.75,21.75,34200.0,21.3269,21.3661,21.2975,21.2975,34200.0
2013-06-10 14:30:00,21.76,21.9,21.71,21.85,199800.0,21.3073,21.4444,21.2583,21.3954,199800.0
2013-06-10 15:00:00,21.86,21.9,21.76,21.82,151100.0,21.4052,21.4444,21.3073,21.3661,151100.0
2013-06-10 15:30:00,21.83,21.88,21.82,21.88,132400.0,21.3759,21.4248,21.3661,21.4248,132400.0
2013-06-11 09:30:00,21.63,21.73,21.6,21.63,24400.0,21.18,21.2779,21.1506,21.18,24400.0
2013-06-11 10:00:00,21.64,21.67,21.52,21.67,49900.0,21.1898,21.2192,21.0723,21.2192,49900.0
2013-06-11 10:30:00,21.67,21.7,21.62,21.68,46800.0,21.2192,21.2486,21.1702,21.229,46800.0
2013-06-11 11:00:00,21.68,21.93,21.66,21.93,174800.0,21.229,21.4738,21.2094,21.4738,174800.0
2013-06-11 11:30:00,21.93,21.96,21.71,21.84,330800.0,21.4738,21.5031,21.2583,21.3856,330800.0
2013-06-11 12:00:00,21.84,21.86,21.82,21.85,50000.0,21.3856,21.4052,21.3661,21.3954,50000.0
2013-06-11 12:30:00,21.85,21.88,21.83,21.83,35900.0,21.3954,21.4248,21.3759,21.3759,35900.0
2013-06-11 13:00:00,21.82,21.83,21.75,21.75,43600.0,21.3661,21.3759,21.2975,21.2975,43600.0
2013-06-11 13:30:00,21.75,21.77,21.7,21.76,172200.0,21.2975,21.3171,21.2486,21.3073,172200.0
2013-06-11 14:00:00,21.76,21.82,21.74,21.82,109300.0,21.3073,21.3661,21.2877,21.3661,109300.0
2013-06-11 14:30:00,21.82,21.86,21.76,21.8,130400.0,21.3661,21.4052,21.3073,21.3465,130400.0
2013-06-11 15:00:00,21.8,21.83,21.76,21.8,99500.0,21.3465,21.3759,21.3073,21.3465,99500.0
2013-06-11 15:30:00,21.8,21.8,21.7,21.71,142700.0,21.3465,21.3465,21.2486,21.2583,142700.0
2013-06-12 09:30:00,21.88,21.92,21.7,21.72,34600.0,21.4248,21.464,21.2486,21.2681,34600.0
2013-06-12 10:00:00,21.72,21.72,21.57,21.6,42700.0,21.2681,21.2681,21.1213,21.1506,42700.0
2013-06-12 10:30:00,21.62,21.63,21.5,21.52,36600.0,21.1702,21.18,21.0527,21.0723,36600.0
2013-06-12 11:00:00,21.52,21.55,21.43,21.44,43600.0,21.0723,21.1017,20.9842,20.994,43600.0
2013-06-12 11:30:00,21.44,21.49,21.33,21.37,33400.0,20.994,21.0429,20.8863,20.9254,33400.0
2013-06-12 12:00:00,21.38,21.46,21.37,21.4,45000.0,20.9352,21.0136,20.9254,20.9548,45000.0
2013-06-12 12:30:00,21.4,21.42,21.37,21.39,30200.0,20.9548,20.9744,20.9254,20.945,30200.0
2013-06-12 13:00:00,21.39,21.45,21.38,21.4,41900.0,20.945,21.0038,20.9352,20.9548,41900.0
2013-06-12 13:30:00,21.4,21.42,21.35,21.41,28000.0,20.9548,20.9744,20.9058,20.9646,28000.0
2013-06-12 14:00:00,21.41,21.41,21.26,21.36,54000.0,20.9646,20.9646,20.8177,20.9156,54000.0
2013-06-12 14:30:00,21.36,21.4,21.34,21.39,42200.0,20.9156,20.9548,20.896,20.945,42200.0
2013-06-12 15:00:00,21.39,21.39,21.34,21.34,100700.0,20.945,20.945,20.896,20.896,100700.0
2013-06-12 15:30:00,21.35,21.4,21.34,21.36,99700.0,20.9058,20.9548,20.896,20.9156,99700.0
2013-06-13 09:30:00,21.18,21.45,21.13,21.45,114600.0,20.7394,21.0038,20.6904,21.0038,114600.0
2013-06-13 10:00:00,21.44,21.45,21.32,21.36,17600.0,20.994,21.0038,20.8765,20.9156,17600.0
2013-06-13 10:30:00,21.35,21.43,21.32,21.42,37200.0,20.9058,20.9842,20.8765,20.9744,37200.0
2013-06-13 11:00:00,21.42,21.43,21.36,21.39,25000.0,20.9744,20.9842,20.9156,20.945,25000.0
2013-06-13 11:30:00,21.39,21.39,21.27,21.28,21900.0,20.945,20.945,20.8275,20.8373,21900.0
2013-06-13 12:00:00,21.29,21.32,21.29,21.32,22200.0,20.8471,20.8765,20.8471,20.8765,22200.0
2013-06-13 12:30:00,21.33,21.36,21.28,21.32,125100.0,20.8863,20.9156,20.8373,20.8765,125100.0
2013-06-13 13:00:00,21.32,21.35,21.29,21.3,220400.0,20.8765,20.9058,20.8471,20.8569,220400.0
2013-06-13 13:30:00,21.3,21.34,21.3,21.32,129800.0,20.8569,20.896,20.8569,20.8765,129800.0
2013-06-13 14:00:00,21.32,21.4,21.3,21.35,154800.0,20.8765,20.9548,20.8569,20.9058,154800.0
2013-06-13 14:30:00,21.35,21.36,21.31,21.34,67200.0,20.9058,20.9156,20.8667,20.896,67200.0
2013-06-13 15:00:00,21.34,21.47,21.33,21.41,117300.0,20.896,21.0233,20.8863,20.9646,117300.0
2013-06-13 15:30:00,21.43,21.44,21.38,21.4,181400.0,20.9842,20.994,20.9352,20.9548,181400.0
2013-06-14 09:30:00,21.34,21.48,21.34,21.39,156100.0,20.896,21.0331,20.896,20.945,156100.0
2013-06-14 10:00:00,21.39,21.41,21.28,21.33,246700.0,20.945,20.9646,20.8373,20.8863,246700.0
2013-06-14 10:30:00,21.32,21.34,21.14,21.15,49100.0,20.8765,20.896,20.7002,20.71,49100.0
2013-06-14 11:00:00,21.16,21.18,21.1,21.13,55600.0,20.7198,20.7394,20.661,20.6904,55600.0
2013-06-14 11:30:00,21.14,21.21,21.05,21.21,52400.0,20.7002,20.7688,20.6121,20.7688,52400.0
2013-06-14 12:00:00,21.21,21.21,21.15,21.16,60100.0,20.7688,20.7688,20.71,20.7198,60100.0
2013-06-14 12:30:00,21.16,21.17,21.11,21.12,33200.0,20.7198,20.7296,20.6708,20.6806,33200.0
2013-06-14 13:00:00,21.12,21.13,21.03,21.06,30300.0,20.6806,20.6904,20.5925,20.6219,30300.0
2013-06-14 13:30:00,21.07,21.13,21.06,21.11,31400.0,20.6317,20.6904,20.6219,20.6708,31400.0
2013-06-14 14:00:00,21.11,21.17,21.07,21.17,49000.0,20.6708,20.7296,20.6317,20.7296,49000.0
2013-06-14 14:30:00,21.17,21.18,21.14,21.14,125500.0,20.7296,20.7394,20.7002,20.7002,125500.0
2013-06-14 15:00:00,21.14,21.23,21.14,21.19,84800.0,20.7002,20.7883,20.7002,20.7492,84800.0
2013-06-14 15:30:00,21.19,21.21,21.12,21.12,287400.0,20.7492,20.7688,20.6806,20.6806,287400.0
2013-06-17 09:30:00,21.38,21.47,21.28,21.37,35900.0,20.9352,21.0233,20.8373,20.9254,35900.0
2013-06-17 10:00:00,21.4,21.4,21.34,21.34,23800.0,20.9548,20.9548,20.896,20.896,23800.0
2013-06-17 10:30:00,21.33,21.33,21.23,21.31,24300.0,20.8863,20.8863,20.7883,20.8667,24300.0
2013-06-17 11:00:00,21.32,21.37,21.29,21.35,29200.0,20.8765,20.9254,20.8471,20.9058,29200.0
2013-06-17 11:30:00,21.35,21.42,21.35,21.42,26800.0,20.9058,20.9744,20.9058,20.9744,26800.0
2013-06-17 12:00:00,21.41,21.46,21.39,21.39,29000.0,20.9646,21.0136,20.945,20.945,29000.0
2013-06-17 12:30:00,21.39,21.52,21.39,21.43,41300.0,20.945,21.0723,20.945,20.9842,41300.0
2013-06-17 13:00:00,21.44,21.46,21.37,21.46,32800.0,20.994,21.0136,20.9254,21.0136,32800.0
2013-06-17 13:30:00,21.46,21.52,21.45,21.52,41100.0,21.0136,21.0723,21.0038,21.0723,41100.0
2013-06-17 14:00:00,21.52,21.52,21.39,21.4,134400.0,21.0723,21.0723,20.945,20.9548,134400.0
2013-06-17 14:30:00,21.4,21.44,21.33,21.35,51500.0,20.9548,20.994,20.8863,20.9058,51500.0
2013-06-17 15:00:00,21.35,21.44,21.35,21.41,101700.0,20.9058,20.994,20.9058,20.9646,101700.0
2013-06-17 15:30:00,21.42,21.43,21.37,21.39,239800.0,20.9744,20.9842,20.9254,20.945,239800.0
2013-06-18 09:30:00,21.43,21.56,21.41,21.44,41500.0,20.9842,21.1115,20.9646,20.994,41500.0
2013-06-18 10:00:00,21.45,21.55,21.42,21.54,29700.0,21.0038,21.1017,20.9744,21.0919,29700.0
2013-06-18 10:30:00,21.54,21.57,21.5,21.55,37600.0,21.0919,21.1213,21.0527,21.1017,37600.0
2013-06-18 11:00:00,21.56,21.61,21.53,21.6,90100.0,21.1115,21.1604,21.0821,21.1506,90100.0
2013-06-18 11:30:00,21.61,21.62,21.56,21.57,53600.0,21.1604,21.1702,21.1115,21.1213,53600.0
2013-06-18 12:00:00,21.56,21.65,21.55,21.65,57500.0,21.1115,21.1996,21.1017,21.1996,57500.0
2013-06-18 12:30:00,21.65,21.74,21.64,21.74,30800.0,21.1996,21.2877,21.1898,21.2877,30800.0
2013-06-18 13:00:00,21.74,21.78,21.71,21.76,50500.0,21.2877,21.3269,21.2583,21.3073,50500.0
2013-06-18 13:30:00,21.76,21.8,21.73,21.79,72700.0,21.3073,21.3465,21.2779,21.3367,72700.0
2013-06-18 14:00:00,21.79,21.8,21.74,21.8,49900.0,21.3367,21.3465,21.2877,21.3465,49900.0
2013-06-18 14:30:00,21.8,21.81,21.73,21.74,61300.0,21.3465,21.3563,21.2779,21.2877,61300.0
2013-06-18 15:00:00,21.75,21.8,21.74,21.78,153800.0,21.2975,21.3465,21.2877,21.3269,153800.0
2013-06-18 15:30:00,21.78,21.78,21.69,21.7,160000.0,21.3269,21.3269,21.2388,21.2486,160000.0
2013-06-19 09:30:00,21.71,21.71,21.6,21.62,15000.0,21.2583,21.2583,21.1506,21.1702,15000.0
2013-06-19 10:00:00,21.61,21.77,21.61,21.76,34500.0,21.1604,21.3171,21.1604,21.3073,34500.0
2013-06-19 10:30:00,21.76,21.81,21.74,21.75,44800.0,21.3073,21.3563,21.2877,21.2975,44800.0
2013-06-19 11:00:00,21.76,21.86,21.76,21.78,46300.0,21.3073,21.4052,21.3073,21.3269,46300.0
2013-06-19 11:30:00,21.78,21.78,21.71,21.71,30700.0,21.3269,21.3269,21.2583,21.2583,30700.0
2013-06-19 12:00:00,21.71,21.77,21.71,21.76,31900.0,21.2583,21.3171,21.2583,21.3073,31900.0
2013-06-19 12:30:00,21.76,21.79,21.73,21.77,47100.0,21.3073,21.3367,21.2779,21.3171,47100.0
2013-06-19 13:00:00,21.76,21.79,21.71,21.71,32100.0,21.3073,21.3367,21.2583,21.2583,32100.0
2013-06-19 13:30:00,21.71,21.79,21.69,21.79,36400.0,21.2583,21.3367,21.2388,21.3367,36400.0
2013-06-19 14:00:00,21.79,21.82,21.7,21.8,62000.0,21.3367,21.3661,21.2486,21.3465,62000.0
2013-06-19 14:30:00,21.8,21.83,21.56,21.59,92600.0,21.3465,21.3759,21.1115,21.1408,92600.0
2013-06-19 15:00:00,21.59,21.74,21.55,21.73,118800.0,21.1408,21.2877,21.1017,21.2779,118800.0
2013-06-19 15:30:00,21.74,21.74,21.58,21.58,167400.0,21.2877,21.2877,21.1311,21.1311,167400.0
2013-06-20 09:30:00,21.28,21.3,21.01,21.22,40900.0,20.8373,20.8569,20.5729,20.7785,40900.0
2013-06-20 10:00:00,21.23,21.34,21.19,21.27,70800.0,20.7883,20.896,20.7492,20.8275,70800.0
2013-06-20 10:30:00,21.26,21.44,21.21,21.44,43200.0,20.8177,20.994,20.7688,20.994,43200.0
2013-06-20 11:00:00,21.44,21.46,21.34,21.34,63900.0,20.994,21.0136,20.896,20.896,63900.0
2013-06-20 11:30:00,21.33,21.42,21.29,21.41,30400.0,20.8863,20.9744,20.8471,20.9646,30400.0
2013-06-20 12:00:00,21.42,21.49,21.4,21.43,76100.0,20.9744,21.0429,20.9548,20.9842,76100.0
2013-06-20 12:30:00,21.44,21.48,21.34,21.37,29700.0,20.994,21.0331,20.896,20.9254,29700.0
2013-06-20 13:00:00,21.37,21.49,21.37,21.49,45400.0,20.9254,21.0429,20.9254,21.0429,45400.0
2013-06-20 13:30:00,21.48,21.5,21.41,21.48,47300.0,21.0331,21.0527,20.9646,21.0331,47300.0
2013-06-20 14:00:00,21.48,21.48,21.41,21.43,58800.0,21.0331,21.0331,20.9646,20.9842,58800.0
2013-06-20 14:30:00,21.43,21.44,21.39,21.41,93200.0,20.9842,20.994,20.945,20.9646,93200.0
2013-06-20 15:00:00,21.41,21.44,21.28,21.3,68100.0,20.9646,20.994,20.8373,20.8569,68100.0
2013-06-20 15:30:00,21.3,21.3,21.18,21.26,136800.0,20.8569,20.8569,20.7394,20.8177,136800.0
2013-06-21 09:30:00,21.33,21.4,21.24,21.26,43900.0,20.8863,20.9548,20.7981,20.8177,43900.0
2013-06-21 10:00:00,21.23,21.32,21.2,21.23,48700.0,20.7883,20.8765,20.759,20.7883,48700.0
2013-06-21 10:30:00,21.23,21.25,21.08,21.18,28400.0,20.7883,20.8079,20.6415,20.7394,28400.0
2013-06-21 11:00:00,21.18,21.34,21.15,21.17,85200.0,20.7394,20.896,20.71,20.7296,85200.0
2013-06-21 11:30:00,21.17,21.2,21.1,21.18,35600.0,20.7296,20.759,20.661,20.7394,35600.0
2013-06-21 12:00:00,21.19,21.27,21.13,21.14,37500.0,20.7492,20.8275,20.6904,20.7002,37500.0
2013-06-21 12:30:00,21.13,21.24,21.11,21.21,36100.0,20.6904,20.7981,20.6708,20.7688,36100.0
2013-06-21 13:00:00,21.22,21.24,21.15,21.16,35900.0,20.7785,20.7981,20.71,20.7198,35900.0
2013-06-21 13:30:00,21.17,21.21,21.12,21.16,30900.0,20.7296,20.7688,20.6806,20.7198,30900.0
2013-06-21 14:00:00,21.16,21.19,21.13,21.17,31600.0,20.7198,20.7492,20.6904,20.7296,31600.0
2013-06-21 14:30:00,21.18,21.18,21.13,21.18,33500.0,20.7394,20.7394,20.6904,20.7394,33500.0
2013-06-21 15:00:00,21.19,21.28,21.16,21.28,53700.0,20.7492,20.8373,20.7198,20.8373,53700.0
2013-06-21 15:30:00,21.28,21.35,21.2,21.21,169600.0,20.8373,20.9058,20.759,20.7688,169600.0
2013-06-24 09:30:00,21.04,21.04,20.63,20.63,68400.0,20.6023,20.6023,20.2008,20.2008,68400.0
2013-06-24 10:00:00,20.63,20.66,20.55,20.59,45200.0,20.2008,20.2302,20.1225,20.1616,45200.0
2013-06-24 10:30:00,20.6,20.69,20.57,20.66,51000.0,20.1714,20.2596,20.1421,20.2302,51000.0
2013-06-24 11:00:00,20.65,20.76,20.63,20.71,78800.0,20.2204,20.3281,20.2008,20.2792,78800.0
2013-06-24 11:30:00,20.7,20.81,20.7,20.77,91700.0,20.2694,20.3771,20.2694,20.3379,91700.0
2013-06-24 12:00:00,20.77,20.8,20.65,20.7,143100.0,20.3379,20.3673,20.2204,20.2694,143100.0
2013-06-24 12:30:00,20.7,20.83,20.68,20.79,55800.0,20.2694,20.3967,20.2498,20.3575,55800.0
2013-06-24 13:00:00,20.78,20.89,20.74,20.87,59600.0,20.3477,20.4554,20.3085,20.4358,59600.0
2013-06-24 13:30:00,20.87,20.92,20.86,20.92,41400.0,20.4358,20.4848,20.426,20.4848,41400.0
2013-06-24 14:00:00,20.92,21.02,20.88,21.0,75000.0,20.4848,20.5827,20.4456,20.5631,75000.0
2013-06-24 14:30:00,21.0,21.03,20.91,20.93,64700.0,20.5631,20.5925,20.475,20.4946,64700.0
2013-06-24 15:00:00,20.93,20.97,20.92,20.93,67300.0,20.4946,20.5337,20.4848,20.4946,67300.0
2013-06-24 15:30:00,20.93,20.98,20.84,20.85,157500.0,20.4946,20.5435,20.4064,20.4162,157500.0
2013-06-25 09:30:00,21.09,21.15,20.93,21.07,58900.0,20.6512,20.71,20.4946,20.6317,58900.0
2013-06-25 10:00:00,21.03,21.07,20.88,20.95,27100.0,20.5925,20.6317,20.4456,20.5142,27100.0
2013-06-25 10:30:00,20.94,20.98,20.86,20.86,33600.0,20.5044,20.5435,20.426,20.426,33600.0
2013-06-25 11:00:00,20.85,20.86,20.75,20.8,28800.0,20.4162,20.426,20.3183,20.3673,28800.0
2013-06-25 11:30:00,20.81,20.85,20.77,20.82,39100.0,20.3771,20.4162,20.3379,20.3869,39100.0
2013-06-25 12:00:00,20.81,20.85,20.8,20.82,28900.0,20.3771,20.4162,20.3673,20.3869,28900.0
2013-06-25 12:30:00,20.81,20.92,20.81,20.92,24300.0,20.3771,20.4848,20.3771,20.4848,24300.0
2013-06-25 13:00:00,20.93,20.96,20.89,20.9,25900.0,20.4946,20.524,20.4554,20.4652,25900.0
2013-06-25 13:30:00,20.9,20.92,20.82,20.82,29900.0,20.4652,20.4848,20.3869,20.3869,29900.0
2013-06-25 14:00:00,20.82,20.95,20.81,20.95,32000.0,20.3869,20.5142,20.3771,20.5142,32000.0
2013-06-25 14:30:00,20.95,20.96,20.91,20.93,31000.0,20.5142,20.524,20.475,20.4946,31000.0
2013-06-25 15:00:00,20.93,21.04,20.93,21.03,115200.0,20.4946,20.6023,20.4946,20.5925,115200.0
2013-06-25 15:30:00,21.02,21.02,20.9,20.94,143500.0,20.5827,20.5827,20.4652,20.5044,143500.0
2013-06-26 09:30:00,21.13,21.3,21.04,21.28,45400.0,20.6904,20.8569,20.6023,20.8373,45400.0
2013-06-26 10:00:00,21.29,21.29,21.25,21.28,27900.0,20.8471,20.8471,20.8079,20.8373,27900.0
2013-06-26 10:30:00,21.28,21.29,21.22,21.23,28800.0,20.8373,20.8471,20.7785,20.7883,28800.0
2013-06-26 11:00:00,21.22,21.26,21.12,21.21,225600.0,20.7785,20.8177,20.6806,20.7688,225600.0
2013-06-26 11:30:00,21.2,21.27,21.18,21.27,21900.0,20.759,20.8275,20.7394,20.8275,21900.0
2013-06-26 12:00:00,21.26,21.43,21.26,21.43,32800.0,20.8177,20.9842,20.8177,20.9842,32800.0
2013-06-26 12:30:00,21.42,21.42,21.36,21.38,17000.0,20.9744,20.9744,20.9156,20.9352,17000.0
2013-06-26 13:00:00,21.38,21.41,21.35,21.41,29700.0,20.9352,20.9646,20.9058,20.9646,29700.0
2013-06-26 13:30:00,21.41,21.41,21.34,21.35,32500.0,20.9646,20.9646,20.896,20.9058,32500.0
2013-06-26 14:00:00,21.35,21.36,21.24,21.34,103300.0,20.9058,20.9156,20.7981,20.896,103300.0
2013-06-26 14:30:00,21.33,21.35,21.25,21.34,129100.0,20.8863,20.9058,20.8079,20.896,129100.0
2013-06-26 15:00:00,21.33,21.36,21.31,21.35,77500.0,20.8863,20.9156,20.8667,20.9058,77500.0
2013-06-26 15:30:00,21.35,21.36,21.29,21.29,94400.0,20.9058,20.9156,20.8471,20.8471,94400.0
2013-06-27 09:30:00,21.5,21.53,21.34,21.47,50800.0,21.0527,21.0821,20.896,21.0233,50800.0
2013-06-27 10:00:00,21.47,21.74,21.45,21.69,109500.0,21.0233,21.2877,21.0038,21.2388,109500.0
2013-06-27 10:30:00,21.69,21.85,21.64,21.69,136800.0,21.2388,21.3954,21.1898,21.2388,136800.0
2013-06-27 11:00:00,21.7,21.86,21.7,21.82,70200.0,21.2486,21.4052,21.2486,21.3661,70200.0
2013-06-27 11:30:00,21.82,21.97,21.6,21.97,335600.0,21.3661,21.5129,21.1506,21.5129,335600.0
2013-06-27 12:00:00,21.97,22.02,21.88,21.9,62600.0,21.5129,21.5619,21.4248,21.4444,62600.0
2013-06-27 12:30:00,21.9,21.91,21.77,21.79,28500.0,21.4444,21.4542,21.3171,21.3367,28500.0
2013-06-27 13:00:00,21.78,21.91,21.78,21.85,26500.0,21.3269,21.4542,21.3269,21.3954,26500.0
2013-06-27 13:30:00,21.84,21.89,21.79,21.83,28500.0,21.3856,21.4346,21.3367,21.3759,28500.0
2013-06-27 14:00:00,21.82,21.87,21.78,21.87,40700.0,21.3661,21.415,21.3269,21.415,40700.0
2013-06-27 14:30:00,21.87,21.92,21.79,21.92,53600.0,21.415,21.464,21.3367,21.464,53600.0
2013-06-27 15:00:00,21.92,21.92,21.84,21.92,68400.0,21.464,21.464,21.3856,21.464,68400.0
2013-06-27 15:30:00,21.93,21.93,21.88,21.91,188000.0,21.4738,21.4738,21.4248,21.4542,188000.0
2013-06-28 09:30:00,21.85,21.92,21.63,21.76,28600.0,21.3954,21.464,21.18,21.3073,28600.0
2013-06-28 10:00:00,21.76,21.85,21.75,21.85,27400.0,21.3073,21.3954,21.2975,21.3954,27400.0
2013-06-28 10:30:00,21.84,21.95,21.82,21.92,22900.0,21.3856,21.4934,21.3661,21.464,22900.0
2013-06-28 11:00:00,21.93,21.93,21.83,21.85,35900.0,21.4738,21.4738,21.3759,21.3954,35900.0
2013-06-28 11:30:00,21.85,21.85,21.79,21.79,18900.0,21.3954,21.3954,21.3367,21.3367,18900.0
2013-06-28 12:00:00,21.79,21.8,21.67,21.71,28900.0,21.3367,21.3465,21.2192,21.2583,28900.0
2013-06-28 12:30:00,21.71,21.73,21.66,21.69,34100.0,21.2583,21.2779,21.2094,21.2388,34100.0
2013-06-28 13:00:00,21.69,21.74,21.67,21.7,36700.0,21.2388,21.2877,21.2192,21.2486,36700.0
2013-06-28 13:30:00,21.7,21.72,21.65,21.67,54200.0,21.2486,21.2681,21.1996,21.2192,54200.0
2013-06-28 14:00:00,21.67,21.68,21.63,21.63,77300.0,21.2192,21.229,21.18,21.18,77300.0
2013-06-28 14:30:00,21.64,21.64,21.54,21.56,137400.0,21.1898,21.1898,21.0919,21.1115,137400.0
2013-06-28 15:00:00,21.57,21.59,21.5,21.58,144000.0,21.1213,21.1408,21.0527,21.1311,144000.0
2013-06-28 15:30:00,21.58,21.62,21.46,21.47,349300.0,21.1311,21.1702,21.0136,21.0233,349300.0
2013-07-01 09:30:00,21.57,21.78,21.56,21.74,28500.0,21.1213,21.3269,21.1115,21.2877,28500.0
2013-07-01 10:00:00,21.77,21.92,21.76,21.77,42500.0,21.3171,21.464,21.3073,21.3171,42500.0
2013-07-01 10:30:00,21.78,21.84,21.78,21.79,45100.0,21.3269,21.3856,21.3269,21.3367,45100.0
2013-07-01 11:00:00,21.79,21.84,21.76,21.78,54200.0,21.3367,21.3856,21.3073,21.3269,54200.0
2013-07-01 11:30:00,21.78,21.84,21.76,21.83,51900.0,21.3269,21.3856,21.3073,21.3759,51900.0
2013-07-01 12:00:00,21.84,21.88,21.81,21.87,36800.0,21.3856,21.4248,21.3563,21.415,36800.0
2013-07-01 12:30:00,21.87,21.95,21.87,21.92,21400.0,21.415,21.4934,21.415,21.464,21400.0
2013-07-01 13:00:00,21.93,21.95,21.91,21.94,22200.0,21.4738,21.4934,21.4542,21.4836,22200.0
2013-07-01 13:30:00,21.94,21.94,21.91,21.92,50000.0,21.4836,21.4836,21.4542,21.464,50000.0
2013-07-01 14:00:00,21.92,21.94,21.89,21.91,91200.0,21.464,21.4836,21.4346,21.4542,91200.0
2013-07-01 14:30:00,21.92,21.93,21.85,21.9,60400.0,21.464,21.4738,21.3954,21.4444,60400.0
2013-07-01 15:00:00,21.9,21.91,21.85,21.88,97400.0,21.4444,21.4542,21.3954,21.4248,97400.0
2013-07-01 15:30:00,21.88,21.88,21.77,21.82,183800.0,21.4248,21.4248,21.3171,21.3661,183800.0
2013-07-02 09:30:00,21.8,22.12,21.8,22.09,82600.0,21.3465,21.6598,21.3465,21.6304,82600.0
2013-07-02 10:00:00,22.09,22.1,22.0,22.0,93300.0,21.6304,21.6402,21.5423,21.5423,93300.0
2013-07-02 10:30:00,22.01,22.02,22.0,22.01,60400.0,21.5521,21.5619,21.5423,21.5521,60400.0
2013-07-02 11:00:00,22.02,22.02,21.96,22.0,170400.0,21.5619,21.5619,21.5031,21.5423,170400.0
2013-07-02 11:30:00,22.01,22.01,21.95,21.95,132300.0,21.5521,21.5521,21.4934,21.4934,132300.0
2013-07-02 12:00:00,21.95,21.96,21.84,21.85,98300.0,21.4934,21.5031,21.3856,21.3954,98300.0
2013-07-02 12:30:00,21.84,21.87,21.79,21.84,74900.0,21.3856,21.415,21.3367,21.3856,74900.0
2013-07-02 13:00:00,21.84,21.85,21.76,21.76,28600.0,21.3856,21.3954,21.3073,21.3073,28600.0
2013-07-02 13:30:00,21.77,21.77,21.72,21.72,33000.0,21.3171,21.3171,21.2681,21.2681,33000.0
2013-07-02 14:00:00,21.72,21.73,21.55,21.58,105300.0,21.2681,21.2779,21.1017,21.1311,105300.0
2013-07-02 14:30:00,21.58,21.71,21.58,21.68,68200.0,21.1311,21.2583,21.1311,21.229,68200.0
2013-07-02 15:00:00,21.68,21.71,21.65,21.65,69500.0,21.229,21.2583,21.1996,21.1996,69500.0
2013-07-02 15:30:00,21.65,21.73,21.61,21.7,144500.0,21.1996,21.2779,21.1604,21.2486,144500.0
2013-07-03 09:30:00,21.56,21.72,21.53,21.68,75700.0,21.1115,21.2681,21.0821,21.229,75700.0
2013-07-03 10:00:00,21.68,21.75,21.62,21.7,88200.0,21.229,21.2975,21.1702,21.2486,88200.0
2013-07-03 10:30:00,21.7,21.7,21.62,21.64,42900.0,21.2486,21.2486,21.1702,21.1898,42900.0
2013-07-03 11:00:00,21.64,21.67,21.58,21.65,78200.0,21.1898,21.2192,21.1311,21.1996,78200.0
2013-07-03 11:30:00,21.65,21.67,21.62,21.66,111100.0,21.1996,21.2192,21.1702,21.2094,111100.0
2013-07-03 12:00:00,21.67,21.7,21.64,21.68,135100.0,21.2192,21.2486,21.1898,21.229,135100.0
2013-07-03 12:30:00,21.69,21.7,21.58,21.66,248500.0,21.2388,21.2486,21.1311,21.2094,248500.0
2013-07-05 09:30:00,21.73,21.92,21.69,21.86,80600.0,21.2779,21.464,21.2388,21.4052,80600.0
2013-07-05 10:00:00,21.86,21.89,21.75,21.81,54500.0,21.4052,21.4346,21.2975,21.3563,54500.0
2013-07-05 10:30:00,21.81,21.84,21.72,21.79,40100.0,21.3563,21.3856,21.2681,21.3367,40100.0
2013-07-05 11:00:00,21.79,21.79,21.73,21.73,27700.0,21.3367,21.3367,21.2779,21.2779,27700.0
2013-07-05 11:30:00,21.72,21.78,21.7,21.77,56200.0,21.2681,21.3269,21.2486,21.3171,56200.0
2013-07-05 12:00:00,21.77,21.8,21.69,21.73,88500.0,21.3171,21.3465,21.2388,21.2779,88500.0
2013-07-05 12:30:00,21.74,21.75,21.69,21.71,39900.0,21.2877,21.2975,21.2388,21.2583,39900.0
2013-07-05 13:00:00,21.71,21.72,21.68,21.69,29300.0,21.2583,21.2681,21.229,21.2388,29300.0
2013-07-05 13:30:00,21.7,21.73,21.69,21.7,35300.0,21.2486,21.2779,21.2388,21.2486,35300.0
2013-07-05 14:00:00,21.71,21.81,21.67,21.8,31000.0,21.2583,21.3563,21.2192,21.3465,31000.0
2013-07-05 14:30:00,21.8,21.85,21.8,21.8,56100.0,21.3465,21.3954,21.3465,21.3465,56100.0
2013-07-05 15:00:00,21.8,21.81,21.77,21.8,44000.0,21.3465,21.3563,21.3171,21.3465,44000.0
2013-07-05 15:30:00,21.8,21.91,21.8,21.91,144300.0,21.3465,21.4542,21.3465,21.4542,144300.0
2013-07-08 09:30:00,22.09,22.09,21.96,22.03,30300.0,21.6304,21.6304,21.5031,21.5717,30300.0
2013-07-08 10:00:00,22.04,22.13,22.04,22.12,52700.0,21.5815,21.6696,21.5815,21.6598,52700.0
2013-07-08 10:30:00,22.13,22.25,22.13,22.23,26100.0,21.6696,21.7871,21.6696,21.7675,26100.0
2013-07-08 11:00:00,22.25,22.33,22.25,22.28,65700.0,21.7871,21.8655,21.7871,21.8165,65700.0
2013-07-08 11:30:00,22.27,22.34,22.25,22.29,28000.0,21.8067,21.8752,21.7871,21.8263,28000.0
2013-07-08 12:00:00,22.29,22.3,22.22,22.29,39300.0,21.8263,21.8361,21.7577,21.8263,39300.0
2013-07-08 12:30:00,22.3,22.36,22.29,22.36,33200.0,21.8361,21.8948,21.8263,21.8948,33200.0
2013-07-08 13:00:00,22.36,22.38,22.33,22.34,19200.0,21.8948,21.9144,21.8655,21.8752,19200.0
2013-07-08 13:30:00,22.35,22.43,22.35,22.4,22200.0,21.885,21.9634,21.885,21.934,22200.0
2013-07-08 14:00:00,22.38,22.39,22.33,22.37,24300.0,21.9144,21.9242,21.8655,21.9046,24300.0
2013-07-08 14:30:00,22.36,22.45,22.36,22.43,37100.0,21.8948,21.983,21.8948,21.9634,37100.0
2013-07-08 15:00:00,22.43,22.43,22.33,22.33,42300.0,21.9634,21.9634,21.8655,21.8655,42300.0
2013-07-08 15:30:00,22.32,22.38,22.27,22.27,87100.0,21.8557,21.9144,21.8067,21.8067,87100.0
2013-07-09 09:30:00,22.43,22.52,22.35,22.41,38600.0,21.9634,22.0515,21.885,21.9438,38600.0
2013-07-09 10:00:00,22.41,22.47,22.39,22.42,17300.0,21.9438,22.0025,21.9242,21.9536,17300.0
2013-07-09 10:30:00,22.42,22.5,22.41,22.48,22700.0,21.9536,22.0319,21.9438,22.0123,22700.0
2013-07-09 11:00:00,22.48,22.6,22.48,22.6,23700.0,22.0123,22.1298,22.0123,22.1298,23700.0
2013-07-09 11:30:00,22.59,22.63,22.59,22.61,17600.0,22.12,22.1592,22.12,22.1396,17600.0
2013-07-09 12:00:00,22.61,22.69,22.57,22.69,32400.0,22.1396,22.218,22.1005,22.218,32400.0
2013-07-09 12:30:00,22.69,22.74,22.68,22.73,32700.0,22.218,22.2669,22.2082,22.2571,32700.0
2013-07-09 13:00:00,22.73,22.82,22.73,22.76,60200.0,22.2571,22.3453,22.2571,22.2865,60200.0
2013-07-09 13:30:00,22.77,22.77,22.69,22.7,45500.0,22.2963,22.2963,22.218,22.2278,45500.0
2013-07-09 14:00:00,22.71,22.73,22.7,22.7,126900.0,22.2375,22.2571,22.2278,22.2278,126900.0
2013-07-09 14:30:00,22.69,22.7,22.61,22.61,36300.0,22.218,22.2278,22.1396,22.1396,36300.0
2013-07-09 15:00:00,22.61,22.61,22.57,22.59,40400.0,22.1396,22.1396,22.1005,22.12,40400.0
2013-07-09 15:30:00,22.59,22.61,22.48,22.49,122000.0,22.12,22.1396,22.0123,22.0221,122000.0
2013-07-10 09:30:00,22.5,22.76,22.46,22.73,81600.0,22.0319,22.2865,21.9927,22.2571,81600.0
2013-07-10 10:00:00,22.73,22.73,22.65,22.68,30200.0,22.2571,22.2571,22.1788,22.2082,30200.0
2013-07-10 10:30:00,22.68,22.72,22.67,22.68,44500.0,22.2082,22.2473,22.1984,22.2082,44500.0
2013-07-10 11:00:00,22.68,22.72,22.65,22.71,61500.0,22.2082,22.2473,22.1788,22.2375,61500.0
2013-07-10 11:30:00,22.7,22.73,22.69,22.72,11700.0,22.2278,22.2571,22.218,22.2473,11700.0
2013-07-10 12:00:00,22.71,22.73,22.7,22.73,14600.0,22.2375,22.2571,22.2278,22.2571,14600.0
2013-07-10 12:30:00,22.72,22.77,22.71,22.76,21300.0,22.2473,22.2963,22.2375,22.2865,21300.0
2013-07-10 13:00:00,22.75,22.79,22.75,22.78,29200.0,22.2767,22.3159,22.2767,22.3061,29200.0
2013-07-10 13:30:00,22.78,22.79,22.74,22.74,21400.0,22.3061,22.3159,22.2669,22.2669,21400.0
2013-07-10 14:00:00,22.74,22.81,22.71,22.76,57400.0,22.2669,22.3355,22.2375,22.2865,57400.0
2013-07-10 14:30:00,22.75,22.75,22.69,22.72,51800.0,22.2767,22.2767,22.218,22.2473,51800.0
2013-07-10 15:00:00,22.72,22.8,22.7,22.78,67900.0,22.2473,22.3257,22.2278,22.3061,67900.0
2013-07-10 15:30:00,22.77,22.79,22.72,22.77,138100.0,22.2963,22.3159,22.2473,22.2963,138100.0
2013-07-11 09:30:00,23.05,23.14,22.97,23.09,51000.0,22.5705,22.6586,22.4921,22.6096,51000.0
2013-07-11 10:00:00,23.08,23.17,23.03,23.04,110100.0,22.5998,22.688,22.5509,22.5607,110100.0
2013-07-11 10:30:00,23.05,23.11,23.03,23.09,76800.0,22.5705,22.6292,22.5509,22.6096,76800.0
2013-07-11 11:00:00,23.1,23.17,23.01,23.16,52500.0,22.6194,22.688,22.5313,22.6782,52500.0
2013-07-11 11:30:00,23.17,23.2,23.12,23.19,29900.0,22.688,22.7174,22.639,22.7076,29900.0
2013-07-11 12:00:00,23.18,23.2,23.11,23.14,38500.0,22.6978,22.7174,22.6292,22.6586,38500.0
2013-07-11 12:30:00,23.14,23.15,23.1,23.11,16800.0,22.6586,22.6684,22.6194,22.6292,16800.0
2013-07-11 13:00:00,23.11,23.12,23.08,23.09,15400.0,22.6292,22.639,22.5998,22.6096,15400.0
2013-07-11 13:30:00,23.09,23.1,23.07,23.08,74000.0,22.6096,22.6194,22.5901,22.5998,74000.0
2013-07-11 14:00:00,23.09,23.18,23.08,23.18,26900.0,22.6096,22.6978,22.5998,22.6978,26900.0
2013-07-11 14:30:00,23.17,23.2,23.17,23.19,28900.0,22.688,22.7174,22.688,22.7076,28900.0
2013-07-11 15:00:00,23.19,23.19,23.08,23.08,45700.0,22.7076,22.7076,22.5998,22.5998,45700.0
2013-07-11 15:30:00,23.09,23.15,23.08,23.14,88000.0,22.6096,22.6684,22.5998,22.6586,88000.0
2013-07-12 09:30:00,23.08,23.08,22.87,22.96,73500.0,22.5998,22.5998,22.3942,22.4823,73500.0
2013-07-12 10:00:00,22.97,23.2,22.95,23.18,45200.0,22.4921,22.7174,22.4726,22.6978,45200.0
2013-07-12 10:30:00,23.18,23.31,23.18,23.31,31800.0,22.6978,22.8251,22.6978,22.8251,31800.0
2013-07-12 11:00:00,23.3,23.34,23.2,23.21,58100.0,22.8153,22.8544,22.7174,22.7271,58100.0
2013-07-12 11:30:00,23.21,23.24,23.08,23.11,31900.0,22.7271,22.7565,22.5998,22.6292,31900.0
2013-07-12 12:00:00,23.11,23.18,22.53,22.53,289000.0,22.6292,22.6978,22.0613,22.0613,289000.0
2013-07-12 12:30:00,22.53,22.66,22.05,22.18,572200.0,22.0613,22.1886,21.5913,21.7186,572200.0
2013-07-12 13:00:00,22.18,22.85,22.06,22.73,404100.0,21.7186,22.3746,21.6011,22.2571,404100.0
2013-07-12 13:30:00,22.73,22.73,22.61,22.62,256300.0,22.2571,22.2571,22.1396,22.1494,256300.0
2013-07-12 14:00:00,22.61,22.64,22.47,22.58,277600.0,22.1396,22.169,22.0025,22.1103,277600.0
2013-07-12 14:30:00,22.58,22.69,22.58,22.67,126200.0,22.1103,22.218,22.1103,22.1984,126200.0
2013-07-12 15:00:00,22.66,22.67,22.59,22.63,88200.0,22.1886,22.1984,22.12,22.1592,88200.0
2013-07-12 15:30:00,22.63,22.65,22.6,22.6,222900.0,22.1592,22.1788,22.1298,22.1298,222900.0
2013-07-15 09:30:00,22.72,22.9,22.72,22.79,69100.0,22.2473,22.4236,22.2473,22.3159,69100.0
2013-07-15 10:00:00,22.81,22.89,22.8,22.82,33900.0,22.3355,22.4138,22.3257,22.3453,33900.0
2013-07-15 10:30:00,22.83,22.89,22.83,22.84,20200.0,22.355,22.4138,22.355,22.3648,20200.0
2013-07-15 11:00:00,22.85,22.9,22.84,22.89,34900.0,22.3746,22.4236,22.3648,22.4138,34900.0
2013-07-15 11:30:00,22.9,22.97,22.9,22.97,27000.0,22.4236,22.4921,22.4236,22.4921,27000.0
2013-07-15 12:00:00,22.96,23.09,22.96,23.09,66500.0,22.4823,22.6096,22.4823,22.6096,66500.0
2013-07-15 12:30:00,23.07,23.13,23.05,23.08,34600.0,22.5901,22.6488,22.5705,22.5998,34600.0
2013-07-15 13:00:00,23.08,23.18,23.06,23.17,46400.0,22.5998,22.6978,22.5803,22.688,46400.0
2013-07-15 13:30:00,23.17,23.2,23.15,23.19,38500.0,22.688,22.7174,22.6684,22.7076,38500.0
2013-07-15 14:00:00,23.18,23.2,23.08,23.08,40000.0,22.6978,22.7174,22.5998,22.5998,40000.0
2013-07-15 14:30:00,23.08,23.12,23.04,23.06,84700.0,22.5998,22.639,22.5607,22.5803,84700.0
2013-07-15 15:00:00,23.05,23.13,23.05,23.1,49900.0,22.5705,22.6488,22.5705,22.6194,49900.0
2013-07-15 15:30:00,23.1,23.11,23.04,23.05,169800.0,22.6194,22.6292,22.5607,22.5705,169800.0
2013-07-16 09:30:00,23.05,23.08,22.79,22.8,36400.0,22.5705,22.5998,22.3159,22.3257,36400.0
2013-07-16 10:00:00,22.83,22.96,22.81,22.87,50500.0,22.355,22.4823,22.3355,22.3942,50500.0
2013-07-16 10:30:00,22.87,22.96,22.82,22.82,30000.0,22.3942,22.4823,22.3453,22.3453,30000.0
2013-07-16 11:00:00,22.82,22.82,22.66,22.66,89500.0,22.3453,22.3453,22.1886,22.1886,89500.0
2013-07-16 11:30:00,22.66,22.76,22.65,22.75,24500.0,22.1886,22.2865,22.1788,22.2767,24500.0
2013-07-16 12:00:00,22.74,22.8,22.73,22.8,38600.0,22.2669,22.3257,22.2571,22.3257,38600.0
2013-07-16 12:30:00,22.8,22.89,22.8,22.89,34800.0,22.3257,22.4138,22.3257,22.4138,34800.0
2013-07-16 13:00:00,22.89,22.99,22.89,22.89,55500.0,22.4138,22.5117,22.4138,22.4138,55500.0
2013-07-16 13:30:00,22.88,22.97,22.86,22.97,18700.0,22.404,22.4921,22.3844,22.4921,18700.0
2013-07-16 14:00:00,22.97,22.98,22.9,22.96,56700.0,22.4921,22.5019,22.4236,22.4823,56700.0
2013-07-16 14:30:00,22.96,22.96,22.93,22.94,35600.0,22.4823,22.4823,22.453,22.4628,35600.0
2013-07-16 15:00:00,22.93,22.94,22.89,22.9,62800.0,22.453,22.4628,22.4138,22.4236,62800.0
2013-07-16 15:30:00,22.91,22.94,22.87,22.89,106000.0,22.4334,22.4628,22.3942,22.4138,106000.0
2013-07-17 09:30:00,22.96,23.07,22.8,22.94,40600.0,22.4823,22.5901,22.3257,22.4628,40600.0
2013-07-17 10:00:00,22.96,23.07,22.96,23.07,43800.0,22.4823,22.5901,22.4823,22.5901,43800.0
2013-07-17 10:30:00,23.07,23.16,23.0,23.11,102700.0,22.5901,22.6782,22.5215,22.6292,102700.0
2013-07-17 11:00:00,23.11,23.26,23.1,23.21,159000.0,22.6292,22.7761,22.6194,22.7271,159000.0
2013-07-17 11:30:00,23.21,23.21,22.95,23.03,94100.0,22.7271,22.7271,22.4726,22.5509,94100.0
2013-07-17 12:00:00,23.02,23.05,23.02,23.04,34600.0,22.5411,22.5705,22.5411,22.5607,34600.0
2013-07-17 12:30:00,23.05,23.11,23.02,23.09,32200.0,22.5705,22.6292,22.5411,22.6096,32200.0
2013-07-17 13:00:00,23.09,23.11,22.97,23.0,62400.0,22.6096,22.6292,22.4921,22.5215,62400.0
2013-07-17 13:30:00,22.99,23.11,22.98,23.09,29200.0,22.5117,22.6292,22.5019,22.6096,29200.0
2013-07-17 14:00:00,23.1,23.17,23.1,23.11,50500.0,22.6194,22.688,22.6194,22.6292,50500.0
2013-07-17 14:30:00,23.09,23.14,23.08,23.12,55000.0,22.6096,22.6586,22.5998,22.639,55000.0
2013-07-17 15:00:00,23.12,23.16,23.11,23.14,39400.0,22.639,22.6782,22.6292,22.6586,39400.0
2013-07-17 15:30:00,23.14,23.14,23.07,23.12,163200.0,22.6586,22.6586,22.5901,22.639,163200.0
2013-07-18 09:30:00,23.16,23.45,23.16,23.3,39900.0,22.6782,22.9622,22.6782,22.8153,39900.0
2013-07-18 10:00:00,23.32,23.4,23.27,23.39,51300.0,22.8349,22.9132,22.7859,22.9034,51300.0
2013-07-18 10:30:00,23.39,23.45,23.39,23.44,56800.0,22.9034,22.9622,22.9034,22.9524,56800.0
2013-07-18 11:00:00,23.44,23.64,23.41,23.48,81500.0,22.9524,23.1482,22.923,22.9915,81500.0
2013-07-18 11:30:00,23.48,23.67,23.48,23.62,37700.0,22.9915,23.1776,22.9915,23.1286,37700.0
2013-07-18 12:00:00,23.63,23.66,23.61,23.66,55200.0,23.1384,23.1678,23.1188,23.1678,55200.0
2013-07-18 12:30:00,23.66,23.66,23.59,23.6,34800.0,23.1678,23.1678,23.0992,23.109,34800.0
2013-07-18 13:00:00,23.6,23.6,23.53,23.54,35100.0,23.109,23.109,23.0405,23.0503,35100.0
2013-07-18 13:30:00,23.54,23.55,23.49,23.51,26800.0,23.0503,23.0601,23.0013,23.0209,26800.0
2013-07-18 14:00:00,23.51,23.53,23.5,23.53,22800.0,23.0209,23.0405,23.0111,23.0405,22800.0
2013-07-18 14:30:00,23.53,23.56,23.52,23.56,34700.0,23.0405,23.0699,23.0307,23.0699,34700.0
2013-07-18 15:00:00,23.56,23.58,23.52,23.54,71100.0,23.0699,23.0894,23.0307,23.0503,71100.0
2013-07-18 15:30:00,23.54,23.54,23.49,23.51,243100.0,23.0503,23.0503,23.0013,23.0209,243100.0
2013-07-19 09:30:00,23.52,23.56,23.37,23.43,68700.0,23.0307,23.0699,22.8838,22.9426,68700.0
2013-07-19 10:00:00,23.45,23.52,23.42,23.49,333100.0,22.9622,23.0307,22.9328,23.0013,333100.0
2013-07-19 10:30:00,23.49,23.54,23.49,23.51,64900.0,23.0013,23.0503,23.0013,23.0209,64900.0
2013-07-19 11:00:00,23.51,23.6,23.42,23.6,154800.0,23.0209,23.109,22.9328,23.109,154800.0
2013-07-19 11:30:00,23.6,23.77,23.6,23.76,146300.0,23.109,23.2755,23.109,23.2657,146300.0
2013-07-19 12:00:00,23.76,23.77,23.67,23.75,88000.0,23.2657,23.2755,23.1776,23.2559,88000.0
2013-07-19 12:30:00,23.74,23.75,23.62,23.62,38100.0,23.2461,23.2559,23.1286,23.1286,38100.0
2013-07-19 13:00:00,23.63,23.76,23.6,23.72,64800.0,23.1384,23.2657,23.109,23.2265,64800.0
2013-07-19 13:30:00,23.71,23.74,23.7,23.71,31000.0,23.2167,23.2461,23.2069,23.2167,31000.0
2013-07-19 14:00:00,23.71,23.75,23.7,23.73,70300.0,23.2167,23.2559,23.2069,23.2363,70300.0
2013-07-19 14:30:00,23.73,23.89,23.72,23.88,145200.0,23.2363,23.393,23.2265,23.3832,145200.0
2013-07-19 15:00:00,23.89,23.9,23.79,23.87,109200.0,23.393,23.4028,23.2951,23.3734,109200.0
2013-07-19 15:30:00,23.87,23.96,23.84,23.95,294700.0,23.3734,23.4615,23.344,23.4517,294700.0
2013-07-22 09:30:00,23.96,23.96,23.61,23.75,60700.0,23.4615,23.4615,23.1188,23.2559,60700.0
2013-07-22 10:00:00,23.73,23.73,23.52,23.57,72200.0,23.2363,23.2363,23.0307,23.0797,72200.0
2013-07-22 10:30:00,23.56,23.72,23.5,23.6,120000.0,23.0699,23.2265,23.0111,23.109,120000.0
2013-07-22 11:00:00,23.59,23.78,23.56,23.73,80000.0,23.0992,23.2853,23.0699,23.2363,80000.0
2013-07-22 11:30:00,23.73,23.76,23.6,23.61,44100.0,23.2363,23.2657,23.109,23.1188,44100.0
2013-07-22 12:00:00,23.62,23.62,23.52,23.55,72400.0,23.1286,23.1286,23.0307,23.0601,72400.0
2013-07-22 12:30:00,23.55,23.55,23.54,23.55,52500.0,23.0601,23.0601,23.0503,23.0601,52500.0
2013-07-22 13:00:00,23.55,23.72,23.55,23.66,74200.0,23.0601,23.2265,23.0601,23.1678,74200.0
2013-07-22 13:30:00,23.67,23.73,23.66,23.68,29400.0,23.1776,23.2363,23.1678,23.1874,29400.0
2013-07-22 14:00:00,23.67,23.8,23.66,23.69,77700.0,23.1776,23.3049,23.1678,23.1972,77700.0
2013-07-22 14:30:00,23.7,23.71,23.68,23.69,53300.0,23.2069,23.2167,23.1874,23.1972,53300.0
2013-07-22 15:00:00,23.68,23.76,23.68,23.76,93700.0,23.1874,23.2657,23.1874,23.2657,93700.0
2013-07-22 15:30:00,23.76,23.78,23.73,23.76,190000.0,23.2657,23.2853,23.2363,23.2657,190000.0
2013-07-23 09:30:00,23.92,23.97,23.8,23.9,61500.0,23.4224,23.4713,23.3049,23.4028,61500.0
2013-07-23 10:00:00,23.89,23.91,23.77,23.82,71800.0,23.393,23.4126,23.2755,23.3245,71800.0
2013-07-23 10:30:00,23.82,23.82,23.71,23.72,62500.0,23.3245,23.3245,23.2167,23.2265,62500.0
2013-07-23 11:00:00,23.73,23.76,23.68,23.74,56100.0,23.2363,23.2657,23.1874,23.2461,56100.0
2013-07-23 11:30:00,23.74,23.86,23.74,23.83,32100.0,23.2461,23.3636,23.2461,23.3342,32100.0
2013-07-23 12:00:00,23.83,23.89,23.8,23.85,30100.0,23.3342,23.393,23.3049,23.3538,30100.0
2013-07-23 12:30:00,23.84,23.91,23.83,23.87,15400.0,23.344,23.4126,23.3342,23.3734,15400.0
2013-07-23 13:00:00,23.87,23.96,23.87,23.96,30100.0,23.3734,23.4615,23.3734,23.4615,30100.0
2013-07-23 13:30:00,23.96,23.97,23.82,23.82,38900.0,23.4615,23.4713,23.3245,23.3245,38900.0
2013-07-23 14:00:00,23.82,23.91,23.79,23.82,29700.0,23.3245,23.4126,23.2951,23.3245,29700.0
2013-07-23 14:30:00,23.82,23.88,23.8,23.86,31400.0,23.3245,23.3832,23.3049,23.3636,31400.0
2013-07-23 15:00:00,23.86,23.86,23.81,23.83,26000.0,23.3636,23.3636,23.3147,23.3342,26000.0
2013-07-23 15:30:00,23.83,23.85,23.79,23.82,58500.0,23.3342,23.3538,23.2951,23.3245,58500.0
2013-07-24 09:30:00,23.99,24.05,23.93,23.98,168100.0,23.4909,23.5497,23.4322,23.4811,168100.0
2013-07-24 10:00:00,23.98,24.06,23.83,23.92,95400.0,23.4811,23.5595,23.3342,23.4224,95400.0
2013-07-24 10:30:00,23.91,24.21,23.9,24.19,91000.0,23.4126,23.7063,23.4028,23.6868,91000.0
2013-07-24 11:00:00,24.19,24.19,24.0,24.01,180100.0,23.6868,23.6868,23.5007,23.5105,180100.0
2013-07-24 11:30:00,24.0,24.19,24.0,24.11,57700.0,23.5007,23.6868,23.5007,23.6084,57700.0
2013-07-24 12:00:00,24.11,24.18,23.99,24.03,198400.0,23.6084,23.677,23.4909,23.5301,198400.0
2013-07-24 12:30:00,24.05,24.06,23.96,24.0,135500.0,23.5497,23.5595,23.4615,23.5007,135500.0
2013-07-24 13:00:00,24.0,24.02,23.9,23.93,38500.0,23.5007,23.5203,23.4028,23.4322,38500.0
2013-07-24 13:30:00,23.93,23.93,23.87,23.9,70700.0,23.4322,23.4322,23.3734,23.4028,70700.0
2013-07-24 14:00:00,23.9,23.96,23.85,23.88,72700.0,23.4028,23.4615,23.3538,23.3832,72700.0
2013-07-24 14:30:00,23.87,24.09,23.83,24.08,94900.0,23.3734,23.5888,23.3342,23.579,94900.0
2013-07-24 15:00:00,24.07,24.11,23.96,24.09,275900.0,23.5693,23.6084,23.4615,23.5888,275900.0
2013-07-24 15:30:00,24.1,24.2,24.0,24.09,486500.0,23.5986,23.6965,23.5007,23.5888,486500.0
2013-07-25 09:30:00,25.62,26.65,25.43,26.45,1490300.0,25.087,26.0956,24.901,25.8997,1490300.0
2013-07-25 10:00:00,26.46,26.71,25.97,25.99,1089700.0,25.9095,26.1543,25.4297,25.4493,1089700.0
2013-07-25 10:30:00,25.98,25.99,25.64,25.75,467000.0,25.4395,25.4493,25.1066,25.2143,467000.0
2013-07-25 11:00:00,25.75,26.0,25.67,25.98,332200.0,25.2143,25.4591,25.136,25.4395,332200.0
2013-07-25 11:30:00,25.98,26.0,25.73,25.77,245900.0,25.4395,25.4591,25.1947,25.2339,245900.0
2013-07-25 12:00:00,25.78,25.97,25.78,25.88,229700.0,25.2437,25.4297,25.2437,25.3416,229700.0
2013-07-25 12:30:00,25.88,25.89,25.76,25.79,138500.0,25.3416,25.3514,25.2241,25.2535,138500.0
2013-07-25 13:00:00,25.78,25.79,25.51,25.6,180100.0,25.2437,25.2535,24.9793,25.0674,180100.0
2013-07-25 13:30:00,25.59,25.66,25.5,25.61,376100.0,25.0576,25.1262,24.9695,25.0772,376100.0
2013-07-25 14:00:00,25.62,25.68,25.6,25.64,133500.0,25.087,25.1458,25.0674,25.1066,133500.0
2013-07-25 14:30:00,25.65,25.65,25.6,25.63,149700.0,25.1164,25.1164,25.0674,25.0968,149700.0
2013-07-25 15:00:00,25.62,25.63,25.51,25.53,332000.0,25.087,25.0968,24.9793,24.9989,332000.0
2013-07-25 15:30:00,25.53,25.53,25.36,25.46,497800.0,24.9989,24.9989,24.8324,24.9303,497800.0
2013-07-26 09:30:00,25.39,25.41,25.1,25.33,171000.0,24.8618,24.8814,24.5778,24.803,171000.0
2013-07-26 10:00:00,25.31,25.31,25.18,25.21,75300.0,24.7835,24.7835,24.6562,24.6855,75300.0
2013-07-26 10:30:00,25.21,25.34,25.14,25.28,138900.0,24.6855,24.8128,24.617,24.7541,138900.0
2013-07-26 11:00:00,25.27,25.35,25.21,25.32,125300.0,24.7443,24.8226,24.6855,24.7932,125300.0
2013-07-26 11:30:00,25.32,25.48,25.3,25.44,143300.0,24.7932,24.9499,24.7737,24.9108,143300.0
2013-07-26 12:00:00,25.44,25.49,25.4,25.41,90400.0,24.9108,24.9597,24.8716,24.8814,90400.0
2013-07-26 12:30:00,25.41,25.51,25.41,25.5,79100.0,24.8814,24.9793,24.8814,24.9695,79100.0
2013-07-26 13:00:00,25.5,25.58,25.5,25.54,82300.0,24.9695,25.0478,24.9695,25.0087,82300.0
2013-07-26 13:30:00,25.54,25.69,25.54,25.68,112000.0,25.0087,25.1556,25.0087,25.1458,112000.0
2013-07-26 14:00:00,25.68,25.76,25.67,25.71,168900.0,25.1458,25.2241,25.136,25.1751,168900.0
2013-07-26 14:30:00,25.71,25.81,25.7,25.8,138100.0,25.1751,25.2731,25.1653,25.2633,138100.0
2013-07-26 15:00:00,25.79,26.03,25.5,25.8,729500.0,25.2535,25.4885,24.9695,25.2633,729500.0
2013-07-26 15:30:00,25.82,26.01,25.73,26.0,839800.0,25.2828,25.4689,25.1947,25.4591,839800.0
2013-07-29 09:30:00,25.8,25.8,25.54,25.64,157800.0,25.2633,25.2633,25.0087,25.1066,157800.0
2013-07-29 10:00:00,25.63,25.65,25.49,25.65,106000.0,25.0968,25.1164,24.9597,25.1164,106000.0
2013-07-29 10:30:00,25.65,25.65,25.5,25.5,94100.0,25.1164,25.1164,24.9695,24.9695,94100.0
2013-07-29 11:00:00,25.5,25.53,25.39,25.39,170200.0,24.9695,24.9989,24.8618,24.8618,170200.0
2013-07-29 11:30:00,25.38,25.39,25.29,25.3,96600.0,24.852,24.8618,24.7639,24.7737,96600.0
2013-07-29 12:00:00,25.29,25.31,25.12,25.17,103300.0,24.7639,24.7835,24.5974,24.6464,103300.0
2013-07-29 12:30:00,25.17,25.23,25.15,25.15,53900.0,24.6464,24.7051,24.6268,24.6268,53900.0
2013-07-29 13:00:00,25.16,25.19,25.01,25.03,79400.0,24.6366,24.666,24.4897,24.5093,79400.0
2013-07-29 13:30:00,25.04,25.11,24.97,25.11,110400.0,24.5191,24.5876,24.4505,24.5876,110400.0
2013-07-29 14:00:00,25.11,25.13,25.04,25.07,84000.0,24.5876,24.6072,24.5191,24.5484,84000.0
2013-07-29 14:30:00,25.08,25.13,25.04,25.07,81700.0,24.5582,24.6072,24.5191,24.5484,81700.0
2013-07-29 15:00:00,25.07,25.07,24.85,24.85,196800.0,24.5484,24.5484,24.333,24.333,196800.0
2013-07-29 15:30:00,24.86,25.05,24.85,24.93,340800.0,24.3428,24.5289,24.333,24.4114,340800.0
2013-07-30 09:30:00,24.87,25.23,24.82,25.16,132400.0,24.3526,24.7051,24.3036,24.6366,132400.0
2013-07-30 10:00:00,25.18,25.27,24.99,25.12,161800.0,24.6562,24.7443,24.4701,24.5974,161800.0
2013-07-30 10:30:00,25.15,25.31,25.15,25.2,62300.0,24.6268,24.7835,24.6268,24.6757,62300.0
2013-07-30 11:00:00,25.2,25.21,25.11,25.11,78500.0,24.6757,24.6855,24.5876,24.5876,78500.0
2013-07-30 11:30:00,25.12,25.31,25.11,25.31,86600.0,24.5974,24.7835,24.5876,24.7835,86600.0
2013-07-30 12:00:00,25.31,25.35,25.23,25.24,70900.0,24.7835,24.8226,24.7051,24.7149,70900.0
2013-07-30 12:30:00,25.25,25.3,25.21,25.3,72100.0,24.7247,24.7737,24.6855,24.7737,72100.0
2013-07-30 13:00:00,25.3,25.35,25.28,25.31,40400.0,24.7737,24.8226,24.7541,24.7835,40400.0
2013-07-30 13:30:00,25.31,25.32,25.27,25.3,209600.0,24.7835,24.7932,24.7443,24.7737,209600.0
2013-07-30 14:00:00,25.3,25.39,25.3,25.39,117400.0,24.7737,24.8618,24.7737,24.8618,117400.0
2013-07-30 14:30:00,25.39,25.49,25.39,25.44,72900.0,24.8618,24.9597,24.8618,24.9108,72900.0
2013-07-30 15:00:00,25.44,25.63,25.43,25.62,152100.0,24.9108,25.0968,24.901,25.087,152100.0
2013-07-30 15:30:00,25.61,25.74,25.59,25.67,332400.0,25.0772,25.2045,25.0576,25.136,332400.0
2013-07-31 09:30:00,25.66,25.94,25.52,25.91,110000.0,25.1262,25.4003,24.9891,25.371,110000.0
2013-07-31 10:00:00,25.9,25.94,25.7,25.72,98000.0,25.3612,25.4003,25.1653,25.1849,98000.0
2013-07-31 10:30:00,25.71,25.72,25.51,25.66,96900.0,25.1751,25.1849,24.9793,25.1262,96900.0
2013-07-31 11:00:00,25.65,25.78,25.61,25.77,81500.0,25.1164,25.2437,25.0772,25.2339,81500.0
2013-07-31 11:30:00,25.76,25.77,25.68,25.71,81300.0,25.2241,25.2339,25.1458,25.1751,81300.0
2013-07-31 12:00:00,25.71,25.75,25.69,25.7,70600.0,25.1751,25.2143,25.1556,25.1653,70600.0
2013-07-31 12:30:00,25.7,25.71,25.61,25.64,79100.0,25.1653,25.1751,25.0772,25.1066,79100.0
2013-07-31 13:00:00,25.64,25.69,25.63,25.68,93700.0,25.1066,25.1556,25.0968,25.1458,93700.0
2013-07-31 13:30:00,25.68,25.74,25.68,25.69,80800.0,25.1458,25.2045,25.1458,25.1556,80800.0
2013-07-31 14:00:00,25.7,25.75,25.65,25.69,127800.0,25.1653,25.2143,25.1164,25.1556,127800.0
2013-07-31 14:30:00,25.69,25.79,25.67,25.76,133400.0,25.1556,25.2535,25.136,25.2241,133400.0
2013-07-31 15:00:00,25.77,25.8,25.6,25.61,145700.0,25.2339,25.2633,25.0674,25.0772,145700.0
2013-07-31 15:30:00,25.62,25.62,25.36,25.37,358000.0,25.087,25.087,24.8324,24.8422,358000.0
2013-08-01 09:30:00,25.58,25.83,25.58,25.81,34200.0,25.0478,25.2926,25.0478,25.2731,34200.0
2013-08-01 10:00:00,25.8,25.92,25.79,25.83,35400.0,25.2633,25.3808,25.2535,25.2926,35400.0
2013-08-01 10:30:00,25.83,25.83,25.73,25.74,38500.0,25.2926,25.2926,25.1947,25.2045,38500.0
2013-08-01 11:00:00,25.75,25.76,25.7,25.73,56400.0,25.2143,25.2241,25.1653,25.1947,56400.0
2013-08-01 11:30:00,25.73,25.75,25.65,25.65,37800.0,25.1947,25.2143,25.1164,25.1164,37800.0
2013-08-01 12:00:00,25.66,25.67,25.59,25.65,30600.0,25.1262,25.136,25.0576,25.1164,30600.0
2013-08-01 12:30:00,25.65,25.79,25.65,25.79,32600.0,25.1164,25.2535,25.1164,25.2535,32600.0
2013-08-01 13:00:00,25.79,25.81,25.7,25.71,28800.0,25.2535,25.2731,25.1653,25.1751,28800.0
2013-08-01 13:30:00,25.71,25.72,25.62,25.69,48900.0,25.1751,25.1849,25.087,25.1556,48900.0
2013-08-01 14:00:00,25.69,25.73,25.67,25.73,56600.0,25.1556,25.1947,25.136,25.1947,56600.0
2013-08-01 14:30:00,25.72,25.72,25.7,25.7,66700.0,25.1849,25.1849,25.1653,25.1653,66700.0
2013-08-01 15:00:00,25.7,25.73,25.67,25.68,69000.0,25.1653,25.1947,25.136,25.1458,69000.0
2013-08-01 15:30:00,25.69,25.76,25.68,25.74,160700.0,25.1556,25.2241,25.1458,25.2045,160700.0
2013-08-02 09:30:00,25.62,25.82,25.55,25.79,27100.0,25.087,25.2828,25.0185,25.2535,27100.0
2013-08-02 10:00:00,25.8,25.97,25.78,25.89,44000.0,25.2633,25.4297,25.2437,25.3514,44000.0
2013-08-02 10:30:00,25.9,26.04,25.87,25.97,152600.0,25.3612,25.4983,25.3318,25.4297,152600.0
2013-08-02 11:00:00,25.97,26.01,25.95,25.98,69000.0,25.4297,25.4689,25.4101,25.4395,69000.0
2013-08-02 11:30:00,25.96,26.01,25.95,25.95,38600.0,25.4199,25.4689,25.4101,25.4101,38600.0
2013-08-02 12:00:00,25.95,25.99,25.87,25.87,60300.0,25.4101,25.4493,25.3318,25.3318,60300.0
2013-08-02 12:30:00,25.86,25.86,25.8,25.8,47200.0,25.322,25.322,25.2633,25.2633,47200.0
2013-08-02 13:00:00,25.79,25.82,25.74,25.75,58000.0,25.2535,25.2828,25.2045,25.2143,58000.0
2013-08-02 13:30:00,25.75,25.81,25.74,25.8,51800.0,25.2143,25.2731,25.2045,25.2633,51800.0
2013-08-02 14:00:00,25.79,25.83,25.76,25.76,43300.0,25.2535,25.2926,25.2241,25.2241,43300.0
2013-08-02 14:30:00,25.76,25.83,25.76,25.79,53100.0,25.2241,25.2926,25.2241,25.2535,53100.0
2013-08-02 15:00:00,25.79,25.81,25.75,25.81,160700.0,25.2535,25.2731,25.2143,25.2731,160700.0
2013-08-02 15:30:00,25.81,25.89,25.8,25.88,270700.0,25.2731,25.3514,25.2633,25.3416,270700.0
2013-08-05 09:30:00,25.85,26.0,25.76,25.96,36400.0,25.3122,25.4591,25.2241,25.4199,36400.0
2013-08-05 10:00:00,25.96,25.96,25.75,25.79,37400.0,25.4199,25.4199,25.2143,25.2535,37400.0
2013-08-05 10:30:00,25.8,25.96,25.8,25.91,37200.0,25.2633,25.4199,25.2633,25.371,37200.0
2013-08-05 11:00:00,25.91,25.91,25.75,25.79,76500.0,25.371,25.371,25.2143,25.2535,76500.0
2013-08-05 11:30:00,25.79,25.87,25.78,25.79,39700.0,25.2535,25.3318,25.2437,25.2535,39700.0
2013-08-05 12:00:00,25.8,25.81,25.74,25.75,63900.0,25.2633,25.2731,25.2045,25.2143,63900.0
2013-08-05 12:30:00,25.75,25.76,25.67,25.68,52600.0,25.2143,25.2241,25.136,25.1458,52600.0
2013-08-05 13:00:00,25.66,25.76,25.52,25.73,143000.0,25.1262,25.2241,24.9891,25.1947,143000.0
2013-08-05 13:30:00,25.73,25.74,25.53,25.7,120200.0,25.1947,25.2045,24.9989,25.1653,120200.0
2013-08-05 14:00:00,25.7,25.82,25.7,25.79,59700.0,25.1653,25.2828,25.1653,25.2535,59700.0
2013-08-05 14:30:00,25.8,25.87,25.75,25.76,78200.0,25.2633,25.3318,25.2143,25.2241,78200.0
2013-08-05 15:00:00,25.75,25.85,25.71,25.82,95400.0,25.2143,25.3122,25.1751,25.2828,95400.0
2013-08-05 15:30:00,25.82,25.82,25.76,25.78,161100.0,25.2828,25.2828,25.2241,25.2437,161100.0
2013-08-06 09:30:00,24.96,24.99,23.69,24.26,576000.0,24.4407,24.4701,23.1972,23.7553,576000.0
2013-08-06 10:00:00,24.25,24.68,24.25,24.52,565500.0,23.7455,24.1666,23.7455,24.0099,565500.0
2013-08-06 10:30:00,24.52,24.8,24.49,24.63,240700.0,24.0099,24.2841,23.9805,24.1176,240700.0
2013-08-06 11:00:00,24.6,24.76,24.5,24.61,182800.0,24.0882,24.2449,23.9903,24.098,182800.0
2013-08-06 11:30:00,24.61,25.91,24.55,25.6,504200.0,24.098,25.371,24.0393,25.0674,504200.0
2013-08-06 12:00:00,25.6,25.6,24.94,25.07,244400.0,25.0674,25.0674,24.4212,24.5484,244400.0
2013-08-06 12:30:00,25.09,25.1,24.64,24.73,136900.0,24.568,24.5778,24.1274,24.2155,136900.0
2013-08-06 13:00:00,24.75,24.83,24.63,24.63,109600.0,24.2351,24.3134,24.1176,24.1176,109600.0
2013-08-06 13:30:00,24.64,24.96,24.6,24.84,180900.0,24.1274,24.4407,24.0882,24.3232,180900.0
2013-08-06 14:00:00,24.84,25.14,24.84,25.11,191500.0,24.3232,24.617,24.3232,24.5876,191500.0
2013-08-06 14:30:00,25.1,25.13,25.01,25.09,167700.0,24.5778,24.6072,24.4897,24.568,167700.0
2013-08-06 15:00:00,25.09,25.22,25.05,25.06,171100.0,24.568,24.6953,24.5289,24.5387,171100.0
2013-08-06 15:30:00,25.07,25.14,24.86,25.01,408900.0,24.5484,24.617,24.3428,24.4897,408900.0
2013-08-07 09:30:00,24.86,25.0,24.61,24.69,256300.0,24.3428,24.4799,24.098,24.1764,256300.0
2013-08-07 10:00:00,24.66,24.79,24.57,24.69,252200.0,24.147,24.2743,24.0589,24.1764,252200.0
2013-08-07 10:30:00,24.69,24.69,24.55,24.64,123100.0,24.1764,24.1764,24.0393,24.1274,123100.0
2013-08-07 11:00:00,24.64,24.73,24.63,24.71,110100.0,24.1274,24.2155,24.1176,24.1959,110100.0
2013-08-07 11:30:00,24.71,24.77,24.67,24.72,214200.0,24.1959,24.2547,24.1568,24.2057,214200.0
2013-08-07 12:00:00,24.73,24.75,24.68,24.71,202000.0,24.2155,24.2351,24.1666,24.1959,202000.0
2013-08-07 12:30:00,24.71,24.72,24.65,24.7,150000.0,24.1959,24.2057,24.1372,24.1861,150000.0
2013-08-07 13:00:00,24.7,24.71,24.68,24.71,193400.0,24.1861,24.1959,24.1666,24.1959,193400.0
2013-08-07 13:30:00,24.71,24.86,24.67,24.86,254000.0,24.1959,24.3428,24.1568,24.3428,254000.0
2013-08-07 14:00:00,24.86,25.01,24.86,25.0,168300.0,24.3428,24.4897,24.3428,24.4799,168300.0
2013-08-07 14:30:00,24.99,25.02,24.73,25.02,157200.0,24.4701,24.4995,24.2155,24.4995,157200.0
2013-08-07 15:00:00,25.02,25.17,24.99,25.17,192800.0,24.4995,24.6464,24.4701,24.6464,192800.0
2013-08-07 15:30:00,25.16,25.3,25.11,25.18,407000.0,24.6366,24.7737,24.5876,24.6562,407000.0
2013-08-08 09:30:00,25.24,25.4,24.86,25.0,116200.0,24.7149,24.8716,24.3428,24.4799,116200.0
2013-08-08 10:00:00,25.0,25.04,24.84,24.89,69900.0,24.4799,24.5191,24.3232,24.3722,69900.0
2013-08-08 10:30:00,24.89,24.9,24.73,24.79,51100.0,24.3722,24.382,24.2155,24.2743,51100.0
2013-08-08 11:00:00,24.8,24.87,24.77,24.8,52600.0,24.2841,24.3526,24.2547,24.2841,52600.0
2013-08-08 11:30:00,24.8,24.84,24.76,24.81,35200.0,24.2841,24.3232,24.2449,24.2939,35200.0
2013-08-08 12:00:00,24.82,25.0,24.82,24.97,42700.0,24.3036,24.4799,24.3036,24.4505,42700.0
2013-08-08 12:30:00,24.98,25.02,24.87,24.88,69000.0,24.4603,24.4995,24.3526,24.3624,69000.0
2013-08-08 13:00:00,24.89,24.91,24.82,24.91,54700.0,24.3722,24.3918,24.3036,24.3918,54700.0
2013-08-08 13:30:00,24.91,24.95,24.86,24.91,58700.0,24.3918,24.4309,24.3428,24.3918,58700.0
2013-08-08 14:00:00,24.9,24.97,24.9,24.96,57000.0,24.382,24.4505,24.382,24.4407,57000.0
2013-08-08 14:30:00,24.96,24.99,24.91,24.94,81600.0,24.4407,24.4701,24.3918,24.4212,81600.0
2013-08-08 15:00:00,24.95,24.98,24.93,24.95,75400.0,24.4309,24.4603,24.4114,24.4309,75400.0
2013-08-08 15:30:00,24.94,25.0,24.94,24.94,204500.0,24.4212,24.4799,24.4212,24.4212,204500.0
2013-08-09 09:30:00,24.86,24.94,24.75,24.81,26600.0,24.3428,24.4212,24.2351,24.2939,26600.0
2013-08-09 10:00:00,24.81,24.88,24.75,24.82,38400.0,24.2939,24.3624,24.2351,24.3036,38400.0
2013-08-09 10:30:00,24.83,24.92,24.78,24.78,25900.0,24.3134,24.4016,24.2645,24.2645,25900.0
2013-08-09 11:00:00,24.79,24.88,24.67,24.75,56200.0,24.2743,24.3624,24.1568,24.2351,56200.0
2013-08-09 11:30:00,24.75,24.89,24.72,24.79,52700.0,24.2351,24.3722,24.2057,24.2743,52700.0
2013-08-09 12:00:00,24.8,24.9,24.74,24.81,81900.0,24.2841,24.382,24.2253,24.2939,81900.0
2013-08-09 12:30:00,24.81,24.9,24.81,24.82,22800.0,24.2939,24.382,24.2939,24.3036,22800.0
2013-08-09 13:00:00,24.81,24.89,24.8,24.85,30100.0,24.2939,24.3722,24.2841,24.333,30100.0
2013-08-09 13:30:00,24.85,25.01,24.81,24.96,249400.0,24.333,24.4897,24.2939,24.4407,249400.0
2013-08-09 14:00:00,24.95,25.03,24.93,24.99,76500.0,24.4309,24.5093,24.4114,24.4701,76500.0
2013-08-09 14:30:00,25.0,25.03,24.91,24.96,95000.0,24.4799,24.5093,24.3918,24.4407,95000.0
2013-08-09 15:00:00,24.96,25.01,24.9,24.95,79100.0,24.4407,24.4897,24.382,24.4309,79100.0
2013-08-09 15:30:00,24.95,25.0,24.94,24.96,227000.0,24.4309,24.4799,24.4212,24.4407,227000.0
2013-08-12 09:30:00,24.85,24.98,24.72,24.9,63700.0,24.333,24.4603,24.2057,24.382,63700.0
2013-08-12 10:00:00,24.9,24.96,24.76,24.85,90600.0,24.382,24.4407,24.2449,24.333,90600.0
2013-08-12 10:30:00,24.86,25.0,24.84,24.98,38600.0,24.3428,24.4799,24.3232,24.4603,38600.0
2013-08-12 11:00:00,24.99,25.0,24.86,24.89,65500.0,24.4701,24.4799,24.3428,24.3722,65500.0
2013-08-12 11:30:00,24.89,24.89,24.73,24.74,48400.0,24.3722,24.3722,24.2155,24.2253,48400.0
2013-08-12 12:00:00,24.74,24.78,24.62,24.62,50900.0,24.2253,24.2645,24.1078,24.1078,50900.0
2013-08-12 12:30:00,24.62,24.7,24.58,24.7,29700.0,24.1078,24.1861,24.0686,24.1861,29700.0
2013-08-12 13:00:00,24.7,24.75,24.63,24.73,28600.0,24.1861,24.2351,24.1176,24.2155,28600.0
2013-08-12 13:30:00,24.72,24.78,24.69,24.7,51000.0,24.2057,24.2645,24.1764,24.1861,51000.0
2013-08-12 14:00:00,24.7,24.74,24.65,24.73,47000.0,24.1861,24.2253,24.1372,24.2155,47000.0
2013-08-12 14:30:00,24.72,24.72,24.64,24.67,63800.0,24.2057,24.2057,24.1274,24.1568,63800.0
2013-08-12 15:00:00,24.67,24.79,24.63,24.75,201000.0,24.1568,24.2743,24.1176,24.2351,201000.0
2013-08-12 15:30:00,24.75,24.76,24.64,24.65,220900.0,24.2351,24.2449,24.1274,24.1372,220900.0
2013-08-13 09:30:00,25.35,25.86,24.83,25.53,400700.0,24.8226,25.322,24.3134,24.9989,400700.0
2013-08-13 10:00:00,25.53,25.82,25.48,25.66,249600.0,24.9989,25.2828,24.9499,25.1262,249600.0
2013-08-13 10:30:00,25.68,25.7,25.18,25.18,186600.0,25.1458,25.1653,24.6562,24.6562,186600.0
2013-08-13 11:00:00,25.18,25.2,24.99,25.01,165000.0,24.6562,24.6757,24.4701,24.4897,165000.0
2013-08-13 11:30:00,25.01,25.2,24.98,25.15,196000.0,24.4897,24.6757,24.4603,24.6268,196000.0
2013-08-13 12:00:00,25.14,25.14,25.02,25.03,114900.0,24.617,24.617,24.4995,24.5093,114900.0
2013-08-13 12:30:00,25.03,25.05,24.83,24.83,121300.0,24.5093,24.5289,24.3134,24.3134,121300.0
2013-08-13 13:00:00,24.83,24.91,24.71,24.86,123500.0,24.3134,24.3918,24.1959,24.3428,123500.0
2013-08-13 13:30:00,24.86,24.92,24.74,24.9,101800.0,24.3428,24.4016,24.2253,24.382,101800.0
2013-08-13 14:00:00,24.9,24.91,24.81,24.88,101800.0,24.382,24.3918,24.2939,24.3624,101800.0
2013-08-13 14:30:00,24.89,25.05,24.82,24.98,202500.0,24.3722,24.5289,24.3036,24.4603,202500.0
2013-08-13 15:00:00,24.99,25.06,24.85,24.99,235300.0,24.4701,24.5387,24.333,24.4701,235300.0
2013-08-13 15:30:00,24.99,25.0,24.94,24.96,326400.0,24.4701,24.4799,24.4212,24.4407,326400.0
2013-08-14 09:30:00,25.02,25.06,24.72,24.89,79100.0,24.4995,24.5387,24.2057,24.3722,79100.0
2013-08-14 10:00:00,24.89,24.95,24.82,24.95,63900.0,24.3722,24.4309,24.3036,24.4309,63900.0
2013-08-14 10:30:00,24.95,24.99,24.91,24.97,39300.0,24.4309,24.4701,24.3918,24.4505,39300.0
2013-08-14 11:00:00,24.97,25.07,24.95,25.07,55800.0,24.4505,24.5484,24.4309,24.5484,55800.0
2013-08-14 11:30:00,25.07,25.12,25.03,25.1,40300.0,24.5484,24.5974,24.5093,24.5778,40300.0
2013-08-14 12:00:00,25.11,25.19,25.11,25.18,43600.0,24.5876,24.666,24.5876,24.6562,43600.0
2013-08-14 12:30:00,25.18,25.2,25.08,25.14,80400.0,24.6562,24.6757,24.5582,24.617,80400.0
2013-08-14 13:00:00,25.13,25.2,25.11,25.14,45700.0,24.6072,24.6757,24.5876,24.617,45700.0
2013-08-14 13:30:00,25.13,25.13,25.05,25.07,42900.0,24.6072,24.6072,24.5289,24.5484,42900.0
2013-08-14 14:00:00,25.07,25.08,24.94,25.02,59000.0,24.5484,24.5582,24.4212,24.4995,59000.0
2013-08-14 14:30:00,25.02,25.05,24.96,24.98,50200.0,24.4995,24.5289,24.4407,24.4603,50200.0
2013-08-14 15:00:00,24.98,24.98,24.84,24.84,66700.0,24.4603,24.4603,24.3232,24.3232,66700.0
2013-08-14 15:30:00,24.85,24.85,24.68,24.76,203800.0,24.333,24.333,24.1666,24.2449,203800.0
2013-08-15 09:30:00,24.43,24.43,24.0,24.14,162100.0,23.9218,23.9218,23.5007,23.6378,162100.0
2013-08-15 10:00:00,24.15,24.15,24.05,24.05,164700.0,23.6476,23.6476,23.5497,23.5497,164700.0
2013-08-15 10:30:00,24.06,24.06,23.91,24.01,109000.0,23.5595,23.5595,23.4126,23.5105,109000.0
2013-08-15 11:00:00,24.01,24.02,23.87,23.92,120600.0,23.5105,23.5203,23.3734,23.4224,120600.0
2013-08-15 11:30:00,23.92,23.92,23.7,23.81,194800.0,23.4224,23.4224,23.2069,23.3147,194800.0
2013-08-15 12:00:00,23.81,23.96,23.78,23.88,168700.0,23.3147,23.4615,23.2853,23.3832,168700.0
2013-08-15 12:30:00,23.87,23.92,23.83,23.9,79400.0,23.3734,23.4224,23.3342,23.4028,79400.0
2013-08-15 13:00:00,23.9,23.9,23.79,23.8,51100.0,23.4028,23.4028,23.2951,23.3049,51100.0
2013-08-15 13:30:00,23.81,23.85,23.67,23.7,163100.0,23.3147,23.3538,23.1776,23.2069,163100.0
2013-08-15 14:00:00,23.69,23.71,23.45,23.64,345200.0,23.1972,23.2167,22.9622,23.1482,345200.0
2013-08-15 14:30:00,23.63,23.65,23.56,23.62,119500.0,23.1384,23.158,23.0699,23.1286,119500.0
2013-08-15 15:00:00,23.62,23.63,23.53,23.55,145700.0,23.1286,23.1384,23.0405,23.0601,145700.0
2013-08-15 15:30:00,23.56,23.63,23.54,23.61,486400.0,23.0699,23.1384,23.0503,23.1188,486400.0
2013-08-16 09:30:00,23.53,23.69,23.47,23.6,150400.0,23.0405,23.1972,22.9817,23.109,150400.0
2013-08-16 10:00:00,23.6,23.75,23.55,23.64,104600.0,23.109,23.2559,23.0601,23.1482,104600.0
2013-08-16 10:30:00,23.63,23.66,23.59,23.6,83300.0,23.1384,23.1678,23.0992,23.109,83300.0
2013-08-16 11:00:00,23.6,23.64,23.52,23.6,165000.0,23.109,23.1482,23.0307,23.109,165000.0
2013-08-16 11:30:00,23.59,23.6,23.54,23.55,39600.0,23.0992,23.109,23.0503,23.0601,39600.0
2013-08-16 12:00:00,23.55,23.56,23.53,23.54,52100.0,23.0601,23.0699,23.0405,23.0503,52100.0
2013-08-16 12:30:00,23.55,23.57,23.49,23.5,84200.0,23.0601,23.0797,23.0013,23.0111,84200.0
2013-08-16 13:00:00,23.5,23.52,23.41,23.42,69800.0,23.0111,23.0307,22.923,22.9328,69800.0
2013-08-16 13:30:00,23.42,23.44,23.37,23.43,80300.0,22.9328,22.9524,22.8838,22.9426,80300.0
2013-08-16 14:00:00,23.43,23.55,23.43,23.52,88800.0,22.9426,23.0601,22.9426,23.0307,88800.0
2013-08-16 14:30:00,23.53,23.53,23.41,23.45,88600.0,23.0405,23.0405,22.923,22.9622,88600.0
2013-08-16 15:00:00,23.45,23.45,23.38,23.4,97100.0,22.9622,22.9622,22.8936,22.9132,97100.0
2013-08-16 15:30:00,23.41,23.49,23.4,23.45,186400.0,22.923,23.0013,22.9132,22.9622,186400.0
2013-08-19 09:30:00,23.34,23.57,23.23,23.51,77200.0,22.8544,23.0797,22.7467,23.0209,77200.0
2013-08-19 10:00:00,23.51,23.51,23.42,23.48,69800.0,23.0209,23.0209,22.9328,22.9915,69800.0
2013-08-19 10:30:00,23.48,23.52,23.44,23.46,49300.0,22.9915,23.0307,22.9524,22.9719,49300.0
2013-08-19 11:00:00,23.48,23.57,23.47,23.56,52200.0,22.9915,23.0797,22.9817,23.0699,52200.0
2013-08-19 11:30:00,23.55,23.58,23.45,23.45,32600.0,23.0601,23.0894,22.9622,22.9622,32600.0
2013-08-19 12:00:00,23.45,23.49,23.45,23.46,33400.0,22.9622,23.0013,22.9622,22.9719,33400.0
2013-08-19 12:30:00,23.46,23.48,23.45,23.47,28900.0,22.9719,22.9915,22.9622,22.9817,28900.0
2013-08-19 13:00:00,23.48,23.49,23.42,23.44,43200.0,22.9915,23.0013,22.9328,22.9524,43200.0
2013-08-19 13:30:00,23.44,23.46,23.4,23.46,59800.0,22.9524,22.9719,22.9132,22.9719,59800.0
2013-08-19 14:00:00,23.46,23.46,23.39,23.41,46500.0,22.9719,22.9719,22.9034,22.923,46500.0
2013-08-19 14:30:00,23.41,23.42,23.35,23.37,51800.0,22.923,22.9328,22.8642,22.8838,51800.0
2013-08-19 15:00:00,23.38,23.38,23.29,23.36,81500.0,22.8936,22.8936,22.8055,22.874,81500.0
2013-08-19 15:30:00,23.35,23.35,23.27,23.3,158600.0,22.8642,22.8642,22.7859,22.8153,158600.0
2013-08-20 09:30:00,23.27,23.6,23.27,23.57,61600.0,22.7859,23.109,22.7859,23.0797,61600.0
2013-08-20 10:00:00,23.57,23.66,23.46,23.53,76500.0,23.0797,23.1678,22.9719,23.0405,76500.0
2013-08-20 10:30:00,23.53,23.61,23.53,23.58,44200.0,23.0405,23.1188,23.0405,23.0894,44200.0
2013-08-20 11:00:00,23.58,23.63,23.54,23.58,54000.0,23.0894,23.1384,23.0503,23.0894,54000.0
2013-08-20 11:30:00,23.58,23.74,23.57,23.7,64000.0,23.0894,23.2461,23.0797,23.2069,64000.0
2013-08-20 12:00:00,23.71,23.77,23.64,23.75,44800.0,23.2167,23.2755,23.1482,23.2559,44800.0
2013-08-20 12:30:00,23.74,23.76,23.68,23.74,24800.0,23.2461,23.2657,23.1874,23.2461,24800.0
2013-08-20 13:00:00,23.75,23.78,23.65,23.69,43200.0,23.2559,23.2853,23.158,23.1972,43200.0
2013-08-20 13:30:00,23.7,23.74,23.69,23.71,37700.0,23.2069,23.2461,23.1972,23.2167,37700.0
2013-08-20 14:00:00,23.71,23.71,23.55,23.57,155800.0,23.2167,23.2167,23.0601,23.0797,155800.0
2013-08-20 14:30:00,23.57,23.66,23.5,23.52,75300.0,23.0797,23.1678,23.0111,23.0307,75300.0
2013-08-20 15:00:00,23.53,23.56,23.5,23.55,79400.0,23.0405,23.0699,23.0111,23.0601,79400.0
2013-08-20 15:30:00,23.55,23.55,23.44,23.44,188700.0,23.0601,23.0601,22.9524,22.9524,188700.0
2013-08-21 09:30:00,23.38,23.48,23.25,23.37,32000.0,22.8936,22.9915,22.7663,22.8838,32000.0
2013-08-21 10:00:00,23.38,23.55,23.38,23.47,72800.0,22.8936,23.0601,22.8936,22.9817,72800.0
2013-08-21 10:30:00,23.46,23.54,23.44,23.45,37100.0,22.9719,23.0503,22.9524,22.9622,37100.0
2013-08-21 11:00:00,23.45,23.5,23.44,23.45,40700.0,22.9622,23.0111,22.9524,22.9622,40700.0
2013-08-21 11:30:00,23.46,23.48,23.43,23.45,89200.0,22.9719,22.9915,22.9426,22.9622,89200.0
2013-08-21 12:00:00,23.45,23.49,23.44,23.44,32300.0,22.9622,23.0013,22.9524,22.9524,32300.0
2013-08-21 12:30:00,23.45,23.48,23.44,23.45,27400.0,22.9622,22.9915,22.9524,22.9622,27400.0
2013-08-21 13:00:00,23.45,23.48,23.44,23.45,24000.0,22.9622,22.9915,22.9524,22.9622,24000.0
2013-08-21 13:30:00,23.45,23.51,23.45,23.48,29300.0,22.9622,23.0209,22.9622,22.9915,29300.0
2013-08-21 14:00:00,23.48,23.51,23.34,23.48,96900.0,22.9915,23.0209,22.8544,22.9915,96900.0
2013-08-21 14:30:00,23.47,23.58,23.47,23.47,83300.0,22.9817,23.0894,22.9817,22.9817,83300.0
2013-08-21 15:00:00,23.47,23.48,23.39,23.39,53700.0,22.9817,22.9915,22.9034,22.9034,53700.0
2013-08-21 15:30:00,23.39,23.43,23.26,23.26,170300.0,22.9034,22.9426,22.7761,22.7761,170300.0
2013-08-22 09:30:00,23.37,23.54,23.35,23.36,64400.0,22.8838,23.0503,22.8642,22.874,64400.0
2013-08-22 10:00:00,23.35,23.41,23.32,23.39,119800.0,22.8642,22.923,22.8349,22.9034,119800.0
2013-08-22 10:30:00,23.39,23.42,23.33,23.38,157400.0,22.9034,22.9328,22.8446,22.8936,157400.0
2013-08-22 11:00:00,23.38,23.44,23.36,23.42,49800.0,22.8936,22.9524,22.874,22.9328,49800.0
2013-08-22 11:30:00,23.42,23.52,23.41,23.52,36800.0,22.9328,23.0307,22.923,23.0307,36800.0
2013-08-22 12:00:00,23.51,23.55,23.5,23.51,34600.0,23.0209,23.0601,23.0111,23.0209,34600.0
2013-08-22 12:30:00,23.51,23.55,23.46,23.48,37200.0,23.0209,23.0601,22.9719,22.9915,37200.0
2013-08-22 13:00:00,23.47,23.57,23.47,23.56,26400.0,22.9817,23.0797,22.9817,23.0699,26400.0
2013-08-22 13:30:00,23.57,23.58,23.49,23.53,27800.0,23.0797,23.0894,23.0013,23.0405,27800.0
2013-08-22 14:00:00,23.52,23.52,23.4,23.42,26000.0,23.0307,23.0307,22.9132,22.9328,26000.0
2013-08-22 14:30:00,23.42,23.43,23.39,23.42,23000.0,22.9328,22.9426,22.9034,22.9328,23000.0
2013-08-22 15:00:00,23.42,23.45,23.41,23.43,32700.0,22.9328,22.9622,22.923,22.9426,32700.0
2013-08-22 15:30:00,23.44,23.53,23.44,23.49,140300.0,22.9524,23.0405,22.9524,23.0013,140300.0
2013-08-23 09:30:00,23.5,23.71,23.41,23.64,153000.0,23.0111,23.2167,22.923,23.1482,153000.0
2013-08-23 10:00:00,23.63,23.64,23.56,23.6,66300.0,23.1384,23.1482,23.0699,23.109,66300.0
2013-08-23 10:30:00,23.6,23.72,23.55,23.7,90400.0,23.109,23.2265,23.0601,23.2069,90400.0
2013-08-23 11:00:00,23.7,23.78,23.7,23.75,57500.0,23.2069,23.2853,23.2069,23.2559,57500.0
2013-08-23 11:30:00,23.75,23.77,23.66,23.66,20800.0,23.2559,23.2755,23.1678,23.1678,20800.0
2013-08-23 12:00:00,23.66,23.71,23.62,23.7,27700.0,23.1678,23.2167,23.1286,23.2069,27700.0
2013-08-23 12:30:00,23.7,23.75,23.67,23.75,56900.0,23.2069,23.2559,23.1776,23.2559,56900.0
2013-08-23 13:00:00,23.75,23.75,23.65,23.67,38700.0,23.2559,23.2559,23.158,23.1776,38700.0
2013-08-23 13:30:00,23.66,23.72,23.64,23.71,100100.0,23.1678,23.2265,23.1482,23.2167,100100.0
2013-08-23 14:00:00,23.71,23.73,23.7,23.72,33400.0,23.2167,23.2363,23.2069,23.2265,33400.0
2013-08-23 14:30:00,23.71,23.75,23.7,23.75,110200.0,23.2167,23.2559,23.2069,23.2559,110200.0
2013-08-23 15:00:00,23.74,23.74,23.65,23.71,141000.0,23.2461,23.2461,23.158,23.2167,141000.0
2013-08-23 15:30:00,23.71,23.73,23.66,23.72,270500.0,23.2167,23.2363,23.1678,23.2265,270500.0
2013-08-26 09:30:00,23.72,23.9,23.7,23.7,59400.0,23.2265,23.4028,23.2069,23.2069,59400.0
2013-08-26 10:00:00,23.7,23.76,23.66,23.69,40400.0,23.2069,23.2657,23.1678,23.1972,40400.0
2013-08-26 10:30:00,23.68,23.87,23.67,23.86,28900.0,23.1874,23.3734,23.1776,23.3636,28900.0
2013-08-26 11:00:00,23.85,23.92,23.74,23.75,41600.0,23.3538,23.4224,23.2461,23.2559,41600.0
2013-08-26 11:30:00,23.74,23.81,23.71,23.78,29000.0,23.2461,23.3147,23.2167,23.2853,29000.0
2013-08-26 12:00:00,23.78,23.8,23.72,23.79,59600.0,23.2853,23.3049,23.2265,23.2951,59600.0
2013-08-26 12:30:00,23.79,23.81,23.76,23.78,56200.0,23.2951,23.3147,23.2657,23.2853,56200.0
2013-08-26 13:00:00,23.79,23.85,23.78,23.78,45300.0,23.2951,23.3538,23.2853,23.2853,45300.0
2013-08-26 13:30:00,23.78,23.83,23.77,23.78,24200.0,23.2853,23.3342,23.2755,23.2853,24200.0
2013-08-26 14:00:00,23.77,23.8,23.74,23.78,22900.0,23.2755,23.3049,23.2461,23.2853,22900.0
2013-08-26 14:30:00,23.78,23.78,23.72,23.75,32700.0,23.2853,23.2853,23.2265,23.2559,32700.0
2013-08-26 15:00:00,23.75,23.78,23.62,23.65,119100.0,23.2559,23.2853,23.1286,23.158,119100.0
2013-08-26 15:30:00,23.66,23.74,23.59,23.61,307800.0,23.1678,23.2461,23.0992,23.1188,307800.0
2013-08-27 09:30:00,23.03,23.19,22.92,23.16,160000.0,22.5509,22.7076,22.4432,22.6782,160000.0
2013-08-27 10:00:00,23.15,23.19,22.87,22.88,90200.0,22.6684,22.7076,22.3942,22.404,90200.0
2013-08-27 10:30:00,22.88,22.95,22.77,22.88,157200.0,22.404,22.4726,22.2963,22.404,157200.0
2013-08-27 11:00:00,22.87,22.89,22.76,22.81,79000.0,22.3942,22.4138,22.2865,22.3355,79000.0
2013-08-27 11:30:00,22.81,22.82,22.73,22.79,45100.0,22.3355,22.3453,22.2571,22.3159,45100.0
2013-08-27 12:00:00,22.79,22.8,22.58,22.62,78300.0,22.3159,22.3257,22.1103,22.1494,78300.0
2013-08-27 12:30:00,22.62,22.67,22.53,22.53,58700.0,22.1494,22.1984,22.0613,22.0613,58700.0
2013-08-27 13:00:00,22.53,22.53,22.41,22.44,120700.0,22.0613,22.0613,21.9438,21.9732,120700.0
2013-08-27 13:30:00,22.44,22.53,22.44,22.52,74700.0,21.9732,22.0613,21.9732,22.0515,74700.0
2013-08-27 14:00:00,22.51,22.56,22.4,22.42,76100.0,22.0417,22.0907,21.934,21.9536,76100.0
2013-08-27 14:30:00,22.41,22.43,22.34,22.35,96600.0,21.9438,21.9634,21.8752,21.885,96600.0
2013-08-27 15:00:00,22.35,22.37,22.25,22.29,145500.0,21.885,21.9046,21.7871,21.8263,145500.0
2013-08-27 15:30:00,22.29,22.52,22.29,22.49,505000.0,21.8263,22.0515,21.8263,22.0221,505000.0
2013-08-28 09:30:00,22.47,22.6,22.39,22.49,79400.0,22.0025,22.1298,21.9242,22.0221,79400.0
2013-08-28 10:00:00,22.5,22.63,22.49,22.58,93200.0,22.0319,22.1592,22.0221,22.1103,93200.0
2013-08-28 10:30:00,22.57,22.62,22.53,22.55,74600.0,22.1005,22.1494,22.0613,22.0809,74600.0
2013-08-28 11:00:00,22.55,22.65,22.49,22.61,56000.0,22.0809,22.1788,22.0221,22.1396,56000.0
2013-08-28 11:30:00,22.61,22.79,22.6,22.79,81900.0,22.1396,22.3159,22.1298,22.3159,81900.0
2013-08-28 12:00:00,22.78,22.81,22.73,22.79,56900.0,22.3061,22.3355,22.2571,22.3159,56900.0
2013-08-28 12:30:00,22.79,22.9,22.78,22.84,68900.0,22.3159,22.4236,22.3061,22.3648,68900.0
2013-08-28 13:00:00,22.85,22.93,22.83,22.92,73000.0,22.3746,22.453,22.355,22.4432,73000.0
2013-08-28 13:30:00,22.92,22.99,22.89,22.94,69200.0,22.4432,22.5117,22.4138,22.4628,69200.0
2013-08-28 14:00:00,22.95,22.96,22.86,22.89,56500.0,22.4726,22.4823,22.3844,22.4138,56500.0
2013-08-28 14:30:00,22.89,22.92,22.8,22.92,109500.0,22.4138,22.4432,22.3257,22.4432,109500.0
2013-08-28 15:00:00,22.91,22.92,22.88,22.9,74900.0,22.4334,22.4432,22.404,22.4236,74900.0
2013-08-28 15:30:00,22.89,22.9,22.86,22.89,202200.0,22.4138,22.4236,22.3844,22.4138,202200.0
2013-08-29 09:30:00,22.88,23.06,22.8,22.98,30700.0,22.404,22.5803,22.3257,22.5019,30700.0
2013-08-29 10:00:00,22.99,23.06,22.94,22.94,72700.0,22.5117,22.5803,22.4628,22.4628,72700.0
2013-08-29 10:30:00,22.93,23.15,22.92,23.12,72500.0,22.453,22.6684,22.4432,22.639,72500.0
2013-08-29 11:00:00,23.11,23.11,23.0,23.06,49300.0,22.6292,22.6292,22.5215,22.5803,49300.0
2013-08-29 11:30:00,23.05,23.12,23.02,23.12,47500.0,22.5705,22.639,22.5411,22.639,47500.0
2013-08-29 12:00:00,23.13,23.13,23.03,23.08,36600.0,22.6488,22.6488,22.5509,22.5998,36600.0
2013-08-29 12:30:00,23.08,23.08,22.99,23.0,25900.0,22.5998,22.5998,22.5117,22.5215,25900.0
2013-08-29 13:00:00,22.99,23.01,22.97,23.01,23500.0,22.5117,22.5313,22.4921,22.5313,23500.0
2013-08-29 13:30:00,23.02,23.04,22.96,23.0,24900.0,22.5411,22.5607,22.4823,22.5215,24900.0
2013-08-29 14:00:00,23.0,23.03,22.97,22.99,25500.0,22.5215,22.5509,22.4921,22.5117,25500.0
2013-08-29 14:30:00,22.99,23.01,22.93,23.01,45700.0,22.5117,22.5313,22.453,22.5313,45700.0
2013-08-29 15:00:00,23.01,23.04,22.98,23.02,92800.0,22.5313,22.5607,22.5019,22.5411,92800.0
2013-08-29 15:30:00,23.01,23.01,22.96,22.99,98000.0,22.5313,22.5313,22.4823,22.5117,98000.0
2013-08-30 09:30:00,22.95,23.0,22.84,22.96,28100.0,22.4726,22.5215,22.3648,22.4823,28100.0
2013-08-30 10:00:00,22.96,23.01,22.93,22.96,50300.0,22.4823,22.5313,22.453,22.4823,50300.0
2013-08-30 10:30:00,22.96,23.0,22.93,22.97,60700.0,22.4823,22.5215,22.453,22.4921,60700.0
2013-08-30 11:00:00,22.96,22.99,22.9,22.93,84700.0,22.4823,22.5117,22.4236,22.453,84700.0
2013-08-30 11:30:00,22.93,22.99,22.9,22.91,54400.0,22.453,22.5117,22.4236,22.4334,54400.0
2013-08-30 12:00:00,22.9,22.91,22.87,22.88,23500.0,22.4236,22.4334,22.3942,22.404,23500.0
2013-08-30 12:30:00,22.88,22.88,22.78,22.82,31300.0,22.404,22.404,22.3061,22.3453,31300.0
2013-08-30 13:00:00,22.82,22.82,22.68,22.8,42300.0,22.3453,22.3453,22.2082,22.3257,42300.0
2013-08-30 13:30:00,22.78,22.84,22.75,22.75,29900.0,22.3061,22.3648,22.2767,22.2767,29900.0
2013-08-30 14:00:00,22.74,22.75,22.71,22.72,45000.0,22.2669,22.2767,22.2375,22.2473,45000.0
2013-08-30 14:30:00,22.71,22.82,22.71,22.81,70400.0,22.2375,22.3453,22.2375,22.3355,70400.0
2013-08-30 15:00:00,22.8,22.81,22.73,22.73,59000.0,22.3257,22.3355,22.2571,22.2571,59000.0
2013-08-30 15:30:00,22.73,22.73,22.51,22.59,259400.0,22.2571,22.2571,22.0417,22.12,259400.0
2013-09-03 09:30:00,22.97,23.26,22.93,23.25,111500.0,22.4921,22.7761,22.453,22.7663,111500.0
2013-09-03 10:00:00,23.25,23.28,23.17,23.24,75000.0,22.7663,22.7957,22.688,22.7565,75000.0
2013-09-03 10:30:00,23.22,23.38,23.21,23.38,41800.0,22.7369,22.8936,22.7271,22.8936,41800.0
2013-09-03 11:00:00,23.37,23.44,23.28,23.34,80800.0,22.8838,22.9524,22.7957,22.8544,80800.0
2013-09-03 11:30:00,23.34,23.37,23.23,23.23,41000.0,22.8544,22.8838,22.7467,22.7467,41000.0
2013-09-03 12:00:00,23.23,23.36,23.23,23.28,65500.0,22.7467,22.874,22.7467,22.7957,65500.0
2013-09-03 12:30:00,23.28,23.3,23.15,23.16,53200.0,22.7957,22.8153,22.6684,22.6782,53200.0
2013-09-03 13:00:00,23.16,23.17,23.09,23.17,53500.0,22.6782,22.688,22.6096,22.688,53500.0
2013-09-03 13:30:00,23.16,23.17,23.03,23.03,30500.0,22.6782,22.688,22.5509,22.5509,30500.0
2013-09-03 14:00:00,23.03,23.06,22.97,23.01,47300.0,22.5509,22.5803,22.4921,22.5313,47300.0
2013-09-03 14:30:00,23.0,23.03,22.93,23.02,69400.0,22.5215,22.5509,22.453,22.5411,69400.0
2013-09-03 15:00:00,23.02,23.11,23.0,23.0,79500.0,22.5411,22.6292,22.5215,22.5215,79500.0
2013-09-03 15:30:00,23.01,23.06,22.98,23.05,157100.0,22.5313,22.5803,22.5019,22.5705,157100.0
2013-09-04 09:30:00,22.98,23.04,22.75,22.94,47000.0,22.5019,22.5607,22.2767,22.4628,47000.0
2013-09-04 10:00:00,22.96,23.02,22.95,22.99,47000.0,22.4823,22.5411,22.4726,22.5117,47000.0
2013-09-04 10:30:00,22.99,23.0,22.93,22.96,37100.0,22.5117,22.5215,22.453,22.4823,37100.0
2013-09-04 11:00:00,22.96,23.0,22.92,23.0,53000.0,22.4823,22.5215,22.4432,22.5215,53000.0
2013-09-04 11:30:00,23.0,23.01,22.94,22.94,40700.0,22.5215,22.5313,22.4628,22.4628,40700.0
2013-09-04 12:00:00,22.95,23.09,22.94,23.08,50000.0,22.4726,22.6096,22.4628,22.5998,50000.0
2013-09-04 12:30:00,23.09,23.17,23.07,23.16,42700.0,22.6096,22.688,22.5901,22.6782,42700.0
2013-09-04 13:00:00,23.17,23.2,23.09,23.09,58300.0,22.688,22.7174,22.6096,22.6096,58300.0
2013-09-04 13:30:00,23.09,23.11,23.07,23.07,25700.0,22.6096,22.6292,22.5901,22.5901,25700.0
2013-09-04 14:00:00,23.07,23.18,23.07,23.1,49500.0,22.5901,22.6978,22.5901,22.6194,49500.0
2013-09-04 14:30:00,23.11,23.15,23.08,23.13,90700.0,22.6292,22.6684,22.5998,22.6488,90700.0
2013-09-04 15:00:00,23.12,23.12,23.0,23.0,51700.0,22.639,22.639,22.5215,22.5215,51700.0
2013-09-04 15:30:00,23.01,23.07,22.99,23.02,97700.0,22.5313,22.5901,22.5117,22.5411,97700.0
2013-09-05 09:30:00,22.99,23.22,22.91,23.2,29800.0,22.5117,22.7369,22.4334,22.7174,29800.0
2013-09-05 10:00:00,23.18,23.19,23.09,23.15,28200.0,22.6978,22.7076,22.6096,22.6684,28200.0
2013-09-05 10:30:00,23.15,23.28,23.09,23.25,42800.0,22.6684,22.7957,22.6096,22.7663,42800.0
2013-09-05 11:00:00,23.25,23.26,23.12,23.14,32000.0,22.7663,22.7761,22.639,22.6586,32000.0
2013-09-05 11:30:00,23.13,23.14,23.1,23.14,29600.0,22.6488,22.6586,22.6194,22.6586,29600.0
2013-09-05 12:00:00,23.14,23.18,23.13,23.15,22700.0,22.6586,22.6978,22.6488,22.6684,22700.0
2013-09-05 12:30:00,23.16,23.22,23.16,23.19,35800.0,22.6782,22.7369,22.6782,22.7076,35800.0
2013-09-05 13:00:00,23.18,23.18,23.13,23.13,31100.0,22.6978,22.6978,22.6488,22.6488,31100.0
2013-09-05 13:30:00,23.13,23.17,23.1,23.13,31700.0,22.6488,22.688,22.6194,22.6488,31700.0
2013-09-05 14:00:00,23.13,23.17,23.11,23.16,57800.0,22.6488,22.688,22.6292,22.6782,57800.0
2013-09-05 14:30:00,23.17,23.19,23.16,23.19,34800.0,22.688,22.7076,22.6782,22.7076,34800.0
2013-09-05 15:00:00,23.18,23.25,23.16,23.22,137600.0,22.6978,22.7663,22.6782,22.7369,137600.0
2013-09-05 15:30:00,23.22,23.35,23.22,23.24,161400.0,22.7369,22.8642,22.7369,22.7565,161400.0
2013-09-06 09:30:00,23.4,23.4,23.01,23.11,65800.0,22.9132,22.9132,22.5313,22.6292,65800.0
2013-09-06 10:00:00,23.13,23.13,22.94,23.08,42300.0,22.6488,22.6488,22.4628,22.5998,42300.0
2013-09-06 10:30:00,23.09,23.25,23.07,23.23,54500.0,22.6096,22.7663,22.5901,22.7467,54500.0
2013-09-06 11:00:00,23.23,23.29,23.2,23.21,37100.0,22.7467,22.8055,22.7174,22.7271,37100.0
2013-09-06 11:30:00,23.22,23.34,23.21,23.33,34700.0,22.7369,22.8544,22.7271,22.8446,34700.0
2013-09-06 12:00:00,23.33,23.33,23.28,23.31,21700.0,22.8446,22.8446,22.7957,22.8251,21700.0
2013-09-06 12:30:00,23.32,23.37,23.24,23.26,56600.0,22.8349,22.8838,22.7565,22.7761,56600.0
2013-09-06 13:00:00,23.26,23.27,23.23,23.24,31200.0,22.7761,22.7859,22.7467,22.7565,31200.0
2013-09-06 13:30:00,23.24,23.34,23.24,23.31,48100.0,22.7565,22.8544,22.7565,22.8251,48100.0
2013-09-06 14:00:00,23.32,23.4,23.32,23.4,94200.0,22.8349,22.9132,22.8349,22.9132,94200.0
2013-09-06 14:30:00,23.4,23.55,23.39,23.55,130100.0,22.9132,23.0601,22.9034,23.0601,130100.0
2013-09-06 15:00:00,23.54,23.55,23.43,23.5,104200.0,23.0503,23.0601,22.9426,23.0111,104200.0
2013-09-06 15:30:00,23.5,23.5,23.34,23.35,90500.0,23.0111,23.0111,22.8544,22.8642,90500.0
2013-09-09 09:30:00,23.41,23.7,23.41,23.66,41300.0,22.923,23.2069,22.923,23.1678,41300.0
2013-09-09 10:00:00,23.66,23.66,23.51,23.57,42100.0,23.1678,23.1678,23.0209,23.0797,42100.0
2013-09-09 10:30:00,23.57,23.6,23.55,23.59,29300.0,23.0797,23.109,23.0601,23.0992,29300.0
2013-09-09 11:00:00,23.6,23.63,23.57,23.63,47800.0,23.109,23.1384,23.0797,23.1384,47800.0
2013-09-09 11:30:00,23.63,23.65,23.57,23.57,47500.0,23.1384,23.158,23.0797,23.0797,47500.0
2013-09-09 12:00:00,23.58,23.6,23.49,23.5,25400.0,23.0894,23.109,23.0013,23.0111,25400.0
2013-09-09 12:30:00,23.49,23.49,23.45,23.48,20600.0,23.0013,23.0013,22.9622,22.9915,20600.0
2013-09-09 13:00:00,23.49,23.5,23.42,23.43,28400.0,23.0013,23.0111,22.9328,22.9426,28400.0
2013-09-09 13:30:00,23.42,23.47,23.42,23.45,32300.0,22.9328,22.9817,22.9328,22.9622,32300.0
2013-09-09 14:00:00,23.45,23.52,23.44,23.47,35000.0,22.9622,23.0307,22.9524,22.9817,35000.0
2013-09-09 14:30:00,23.46,23.59,23.46,23.59,92100.0,22.9719,23.0992,22.9719,23.0992,92100.0
2013-09-09 15:00:00,23.58,23.62,23.52,23.53,80600.0,23.0894,23.1286,23.0307,23.0405,80600.0
2013-09-09 15:30:00,23.53,23.55,23.5,23.52,99100.0,23.0405,23.0601,23.0111,23.0307,99100.0
2013-09-10 09:30:00,23.66,23.69,23.59,23.63,23800.0,23.1678,23.1972,23.0992,23.1384,23800.0
2013-09-10 10:00:00,23.62,23.98,23.62,23.96,62100.0,23.1286,23.4811,23.1286,23.4615,62100.0
2013-09-10 10:30:00,23.96,23.98,23.87,23.87,32100.0,23.4615,23.4811,23.3734,23.3734,32100.0
2013-09-10 11:00:00,23.88,23.9,23.84,23.9,15000.0,23.3832,23.4028,23.344,23.4028,15000.0
2013-09-10 11:30:00,23.89,23.89,23.78,23.87,29700.0,23.393,23.393,23.2853,23.3734,29700.0
2013-09-10 12:00:00,23.86,23.87,23.79,23.79,20100.0,23.3636,23.3734,23.2951,23.2951,20100.0
2013-09-10 12:30:00,23.8,23.82,23.74,23.8,19000.0,23.3049,23.3245,23.2461,23.3049,19000.0
2013-09-10 13:00:00,23.8,23.8,23.75,23.8,9000.0,23.3049,23.3049,23.2559,23.3049,9000.0
2013-09-10 13:30:00,23.8,23.9,23.8,23.88,33500.0,23.3049,23.4028,23.3049,23.3832,33500.0
2013-09-10 14:00:00,23.88,23.9,23.84,23.9,54500.0,23.3832,23.4028,23.344,23.4028,54500.0
2013-09-10 14:30:00,23.9,23.95,23.86,23.95,49500.0,23.4028,23.4517,23.3636,23.4517,49500.0
2013-09-10 15:00:00,23.95,24.0,23.91,23.96,100500.0,23.4517,23.5007,23.4126,23.4615,100500.0
2013-09-10 15:30:00,23.96,24.08,23.96,24.04,275600.0,23.4615,23.579,23.4615,23.5399,275600.0
2013-09-11 09:30:00,24.07,24.18,23.94,23.99,43500.0,23.5693,23.677,23.442,23.4909,43500.0
2013-09-11 10:00:00,23.97,24.01,23.88,23.92,19900.0,23.4713,23.5105,23.3832,23.4224,19900.0
2013-09-11 10:30:00,23.92,23.95,23.88,23.9,20900.0,23.4224,23.4517,23.3832,23.4028,20900.0
2013-09-11 11:00:00,23.91,23.93,23.81,23.81,35600.0,23.4126,23.4322,23.3147,23.3147,35600.0
2013-09-11 11:30:00,23.81,23.91,23.81,23.9,41700.0,23.3147,23.4126,23.3147,23.4028,41700.0
2013-09-11 12:00:00,23.9,23.91,23.88,23.91,41900.0,23.4028,23.4126,23.3832,23.4126,41900.0
2013-09-11 12:30:00,23.91,23.92,23.89,23.9,20700.0,23.4126,23.4224,23.393,23.4028,20700.0
2013-09-11 13:00:00,23.9,23.9,23.87,23.87,19700.0,23.4028,23.4028,23.3734,23.3734,19700.0
2013-09-11 13:30:00,23.88,23.98,23.88,23.98,12300.0,23.3832,23.4811,23.3832,23.4811,12300.0
2013-09-11 14:00:00,23.97,24.04,23.97,24.04,30700.0,23.4713,23.5399,23.4713,23.5399,30700.0
2013-09-11 14:30:00,24.05,24.1,24.04,24.07,62100.0,23.5497,23.5986,23.5399,23.5693,62100.0
2013-09-11 15:00:00,24.06,24.07,24.01,24.02,42600.0,23.5595,23.5693,23.5105,23.5203,42600.0
2013-09-11 15:30:00,24.01,24.04,23.96,23.98,107900.0,23.5105,23.5399,23.4615,23.4811,107900.0
2013-09-12 09:30:00,23.89,24.15,23.88,24.1,59800.0,23.393,23.6476,23.3832,23.5986,59800.0
2013-09-12 10:00:00,24.1,24.11,24.06,24.1,57600.0,23.5986,23.6084,23.5595,23.5986,57600.0
2013-09-12 10:30:00,24.1,24.18,24.02,24.09,89800.0,23.5986,23.677,23.5203,23.5888,89800.0
2013-09-12 11:00:00,24.08,24.2,24.08,24.11,52800.0,23.579,23.6965,23.579,23.6084,52800.0
2013-09-12 11:30:00,24.1,24.11,24.0,24.04,36600.0,23.5986,23.6084,23.5007,23.5399,36600.0
2013-09-12 12:00:00,24.05,24.05,23.91,23.91,27300.0,23.5497,23.5497,23.4126,23.4126,27300.0
2013-09-12 12:30:00,23.91,23.95,23.89,23.9,24800.0,23.4126,23.4517,23.393,23.4028,24800.0
2013-09-12 13:00:00,23.9,23.9,23.86,23.89,15700.0,23.4028,23.4028,23.3636,23.393,15700.0
2013-09-12 13:30:00,23.89,23.89,23.83,23.83,14400.0,23.393,23.393,23.3342,23.3342,14400.0
2013-09-12 14:00:00,23.82,23.87,23.82,23.85,20300.0,23.3245,23.3734,23.3245,23.3538,20300.0
2013-09-12 14:30:00,23.85,23.85,23.8,23.85,20400.0,23.3538,23.3538,23.3049,23.3538,20400.0
2013-09-12 15:00:00,23.85,23.85,23.79,23.84,41600.0,23.3538,23.3538,23.2951,23.344,41600.0
2013-09-12 15:30:00,23.84,23.85,23.77,23.84,200000.0,23.344,23.3538,23.2755,23.344,200000.0
2013-09-13 09:30:00,23.94,24.09,23.87,23.94,79100.0,23.442,23.5888,23.3734,23.442,79100.0
2013-09-13 10:00:00,23.94,23.97,23.69,23.81,42100.0,23.442,23.4713,23.1972,23.3147,42100.0
2013-09-13 10:30:00,23.83,23.87,23.8,23.87,35100.0,23.3342,23.3734,23.3049,23.3734,35100.0
2013-09-13 11:00:00,23.86,24.01,23.85,23.92,53500.0,23.3636,23.5105,23.3538,23.4224,53500.0
2013-09-13 11:30:00,23.9,23.97,23.9,23.93,23200.0,23.4028,23.4713,23.4028,23.4322,23200.0
2013-09-13 12:00:00,23.92,24.06,23.92,24.02,77400.0,23.4224,23.5595,23.4224,23.5203,77400.0
2013-09-13 12:30:00,24.02,24.08,23.97,24.05,23900.0,23.5203,23.579,23.4713,23.5497,23900.0
2013-09-13 13:00:00,24.04,24.06,23.97,23.98,49500.0,23.5399,23.5595,23.4713,23.4811,49500.0
2013-09-13 13:30:00,23.97,24.1,23.96,24.08,151100.0,23.4713,23.5986,23.4615,23.579,151100.0
2013-09-13 14:00:00,24.09,24.1,24.07,24.1,32100.0,23.5888,23.5986,23.5693,23.5986,32100.0
2013-09-13 14:30:00,24.09,24.1,24.05,24.06,30600.0,23.5888,23.5986,23.5497,23.5595,30600.0
2013-09-13 15:00:00,24.06,24.1,24.05,24.06,41700.0,23.5595,23.5986,23.5497,23.5595,41700.0
2013-09-13 15:30:00,24.06,24.08,24.05,24.05,150000.0,23.5595,23.579,23.5497,23.5497,150000.0
2013-09-16 09:30:00,24.42,24.45,24.29,24.43,30000.0,23.912,23.9413,23.7847,23.9218,30000.0
2013-09-16 10:00:00,24.44,24.44,24.34,24.34,38600.0,23.9316,23.9316,23.8336,23.8336,38600.0
2013-09-16 10:30:00,24.36,24.37,24.26,24.26,20900.0,23.8532,23.863,23.7553,23.7553,20900.0
2013-09-16 11:00:00,24.27,24.34,24.22,24.29,23200.0,23.7651,23.8336,23.7161,23.7847,23200.0
2013-09-16 11:30:00,24.29,24.3,24.23,24.27,17300.0,23.7847,23.7945,23.7259,23.7651,17300.0
2013-09-16 12:00:00,24.26,24.31,24.25,24.29,30400.0,23.7553,23.8043,23.7455,23.7847,30400.0
2013-09-16 12:30:00,24.29,24.33,24.25,24.26,19200.0,23.7847,23.8238,23.7455,23.7553,19200.0
2013-09-16 13:00:00,24.26,24.27,24.18,24.2,27900.0,23.7553,23.7651,23.677,23.6965,27900.0
2013-09-16 13:30:00,24.2,24.2,24.11,24.18,26000.0,23.6965,23.6965,23.6084,23.677,26000.0
2013-09-16 14:00:00,24.18,24.19,24.14,24.15,20700.0,23.677,23.6868,23.6378,23.6476,20700.0
2013-09-16 14:30:00,24.15,24.16,24.07,24.08,41200.0,23.6476,23.6574,23.5693,23.579,41200.0
2013-09-16 15:00:00,24.08,24.16,24.07,24.07,39000.0,23.579,23.6574,23.5693,23.5693,39000.0
2013-09-16 15:30:00,24.08,24.12,24.05,24.08,141300.0,23.579,23.6182,23.5497,23.579,141300.0
2013-09-17 09:30:00,24.09,24.12,24.0,24.05,28700.0,23.5888,23.6182,23.5007,23.5497,28700.0
2013-09-17 10:00:00,24.05,24.33,24.05,24.33,26400.0,23.5497,23.8238,23.5497,23.8238,26400.0
2013-09-17 10:30:00,24.33,24.36,24.3,24.36,16300.0,23.8238,23.8532,23.7945,23.8532,16300.0
2013-09-17 11:00:00,24.36,24.41,24.34,24.39,34800.0,23.8532,23.9022,23.8336,23.8826,34800.0
2013-09-17 11:30:00,24.39,24.4,24.34,24.4,6600.0,23.8826,23.8924,23.8336,23.8924,6600.0
2013-09-17 12:00:00,24.4,24.43,24.36,24.42,30500.0,23.8924,23.9218,23.8532,23.912,30500.0
2013-09-17 12:30:00,24.42,24.53,24.4,24.53,27700.0,23.912,24.0197,23.8924,24.0197,27700.0
2013-09-17 13:00:00,24.53,24.58,24.5,24.51,26500.0,24.0197,24.0686,23.9903,24.0001,26500.0
2013-09-17 13:30:00,24.51,24.55,24.5,24.55,18700.0,24.0001,24.0393,23.9903,24.0393,18700.0
2013-09-17 14:00:00,24.54,24.55,24.49,24.5,35700.0,24.0295,24.0393,23.9805,23.9903,35700.0
2013-09-17 14:30:00,24.5,24.54,24.49,24.54,38800.0,23.9903,24.0295,23.9805,24.0295,38800.0
2013-09-17 15:00:00,24.54,24.64,24.52,24.61,60800.0,24.0295,24.1274,24.0099,24.098,60800.0
2013-09-17 15:30:00,24.61,24.65,24.57,24.63,105000.0,24.098,24.1372,24.0589,24.1176,105000.0
2013-09-18 09:30:00,24.65,24.65,24.24,24.34,99800.0,24.1372,24.1372,23.7357,23.8336,99800.0
2013-09-18 10:00:00,24.34,24.43,24.27,24.27,38600.0,23.8336,23.9218,23.7651,23.7651,38600.0
2013-09-18 10:30:00,24.27,24.29,24.18,24.24,34500.0,23.7651,23.7847,23.677,23.7357,34500.0
2013-09-18 11:00:00,24.23,24.26,24.0,24.04,63800.0,23.7259,23.7553,23.5007,23.5399,63800.0
2013-09-18 11:30:00,24.05,24.23,24.01,24.01,46500.0,23.5497,23.7259,23.5105,23.5105,46500.0
2013-09-18 12:00:00,24.01,24.03,23.95,23.96,44300.0,23.5105,23.5301,23.4517,23.4615,44300.0
2013-09-18 12:30:00,23.97,24.13,23.96,24.09,36100.0,23.4713,23.628,23.4615,23.5888,36100.0
2013-09-18 13:00:00,24.1,24.16,24.07,24.12,39800.0,23.5986,23.6574,23.5693,23.6182,39800.0
2013-09-18 13:30:00,24.11,24.4,24.08,24.35,54100.0,23.6084,23.8924,23.579,23.8434,54100.0
2013-09-18 14:00:00,24.36,24.69,24.35,24.54,70600.0,23.8532,24.1764,23.8434,24.0295,70600.0
2013-09-18 14:30:00,24.53,24.69,24.51,24.68,49500.0,24.0197,24.1764,24.0001,24.1666,49500.0
2013-09-18 15:00:00,24.69,24.75,24.64,24.74,68100.0,24.1764,24.2351,24.1274,24.2253,68100.0
2013-09-18 15:30:00,24.74,24.75,24.66,24.7,112300.0,24.2253,24.2351,24.147,24.1861,112300.0
2013-09-19 09:30:00,24.75,24.87,24.65,24.78,38900.0,24.2351,24.3526,24.1372,24.2645,38900.0
2013-09-19 10:00:00,24.8,24.94,24.72,24.94,49900.0,24.2841,24.4212,24.2057,24.4212,49900.0
2013-09-19 10:30:00,24.94,24.95,24.85,24.92,45000.0,24.4212,24.4309,24.333,24.4016,45000.0
2013-09-19 11:00:00,24.92,25.0,24.88,25.0,34200.0,24.4016,24.4799,24.3624,24.4799,34200.0
2013-09-19 11:30:00,24.98,25.0,24.91,24.93,54900.0,24.4603,24.4799,24.3918,24.4114,54900.0
2013-09-19 12:00:00,24.94,24.98,24.91,24.94,26800.0,24.4212,24.4603,24.3918,24.4212,26800.0
2013-09-19 12:30:00,24.95,24.95,24.84,24.9,29700.0,24.4309,24.4309,24.3232,24.382,29700.0
2013-09-19 13:00:00,24.89,24.93,24.78,24.78,16100.0,24.3722,24.4114,24.2645,24.2645,16100.0
2013-09-19 13:30:00,24.78,24.8,24.66,24.68,25500.0,24.2645,24.2841,24.147,24.1666,25500.0
2013-09-19 14:00:00,24.68,24.7,24.6,24.61,30500.0,24.1666,24.1861,24.0882,24.098,30500.0
2013-09-19 14:30:00,24.61,24.64,24.57,24.64,30000.0,24.098,24.1274,24.0589,24.1274,30000.0
2013-09-19 15:00:00,24.64,24.73,24.63,24.67,45200.0,24.1274,24.2155,24.1176,24.1568,45200.0
2013-09-19 15:30:00,24.66,24.67,24.59,24.6,112400.0,24.147,24.1568,24.0784,24.0882,112400.0
2013-09-20 09:30:00,24.61,24.68,24.38,24.49,53100.0,24.098,24.1666,23.8728,23.9805,53100.0
2013-09-20 10:00:00,24.49,24.5,24.42,24.42,10600.0,23.9805,23.9903,23.912,23.912,10600.0
2013-09-20 10:30:00,24.41,24.41,24.32,24.33,18000.0,23.9022,23.9022,23.8141,23.8238,18000.0
2013-09-20 11:00:00,24.33,24.36,24.25,24.3,21700.0,23.8238,23.8532,23.7455,23.7945,21700.0
2013-09-20 11:30:00,24.33,24.34,24.25,24.25,20200.0,23.8238,23.8336,23.7455,23.7455,20200.0
2013-09-20 12:00:00,24.25,24.27,24.18,24.2,13500.0,23.7455,23.7651,23.677,23.6965,13500.0
2013-09-20 12:30:00,24.19,24.25,24.15,24.24,11000.0,23.6868,23.7455,23.6476,23.7357,11000.0
2013-09-20 13:00:00,24.24,24.25,24.19,24.25,17900.0,23.7357,23.7455,23.6868,23.7455,17900.0
2013-09-20 13:30:00,24.26,24.27,24.2,24.2,27400.0,23.7553,23.7651,23.6965,23.6965,27400.0
2013-09-20 14:00:00,24.21,24.28,24.18,24.27,25300.0,23.7063,23.7749,23.677,23.7651,25300.0
2013-09-20 14:30:00,24.26,24.26,24.19,24.24,24000.0,23.7553,23.7553,23.6868,23.7357,24000.0
2013-09-20 15:00:00,24.24,24.29,24.23,24.23,51500.0,23.7357,23.7847,23.7259,23.7259,51500.0
2013-09-20 15:30:00,24.23,24.25,24.15,24.17,196500.0,23.7259,23.7455,23.6476,23.6672,196500.0
2013-09-23 09:30:00,24.09,24.16,23.76,23.83,39000.0,23.5888,23.6574,23.2657,23.3342,39000.0
2013-09-23 10:00:00,23.84,23.85,23.69,23.69,24300.0,23.344,23.3538,23.1972,23.1972,24300.0
2013-09-23 10:30:00,23.67,23.84,23.66,23.71,30700.0,23.1776,23.344,23.1678,23.2167,30700.0
2013-09-23 11:00:00,23.72,23.72,23.62,23.66,18000.0,23.2265,23.2265,23.1286,23.1678,18000.0
2013-09-23 11:30:00,23.66,23.68,23.61,23.68,33600.0,23.1678,23.1874,23.1188,23.1874,33600.0
2013-09-23 12:00:00,23.68,23.72,23.66,23.69,12300.0,23.1874,23.2265,23.1678,23.1972,12300.0
2013-09-23 12:30:00,23.7,23.75,23.69,23.73,28200.0,23.2069,23.2559,23.1972,23.2363,28200.0
2013-09-23 13:00:00,23.72,23.75,23.7,23.73,14500.0,23.2265,23.2559,23.2069,23.2363,14500.0
2013-09-23 13:30:00,23.73,23.77,23.69,23.77,25300.0,23.2363,23.2755,23.1972,23.2755,25300.0
2013-09-23 14:00:00,23.77,23.78,23.66,23.66,53500.0,23.2755,23.2853,23.1678,23.1678,53500.0
2013-09-23 14:30:00,23.66,23.78,23.6,23.77,73700.0,23.1678,23.2853,23.109,23.2755,73700.0
2013-09-23 15:00:00,23.77,23.81,23.75,23.75,60200.0,23.2755,23.3147,23.2559,23.2559,60200.0
2013-09-23 15:30:00,23.75,23.81,23.68,23.75,141100.0,23.2559,23.3147,23.1874,23.2559,141100.0
2013-09-24 09:30:00,23.74,23.98,23.74,23.9,23800.0,23.2461,23.4811,23.2461,23.4028,23800.0
2013-09-24 10:00:00,23.89,23.95,23.81,23.95,46400.0,23.393,23.4517,23.3147,23.4517,46400.0
2013-09-24 10:30:00,23.96,24.08,23.94,24.05,24900.0,23.4615,23.579,23.442,23.5497,24900.0
2013-09-24 11:00:00,24.06,24.19,24.06,24.1,22900.0,23.5595,23.6868,23.5595,23.5986,22900.0
2013-09-24 11:30:00,24.11,24.21,24.06,24.12,65500.0,23.6084,23.7063,23.5595,23.6182,65500.0
2013-09-24 12:00:00,24.11,24.16,24.07,24.15,27300.0,23.6084,23.6574,23.5693,23.6476,27300.0
2013-09-24 12:30:00,24.15,24.21,24.13,24.13,25700.0,23.6476,23.7063,23.628,23.628,25700.0
2013-09-24 13:00:00,24.12,24.21,24.12,24.2,27800.0,23.6182,23.7063,23.6182,23.6965,27800.0
2013-09-24 13:30:00,24.2,24.2,24.15,24.16,22200.0,23.6965,23.6965,23.6476,23.6574,22200.0
2013-09-24 14:00:00,24.15,24.42,24.14,24.29,144600.0,23.6476,23.912,23.6378,23.7847,144600.0
2013-09-24 14:30:00,24.29,24.43,24.27,24.41,62500.0,23.7847,23.9218,23.7651,23.9022,62500.0
2013-09-24 15:00:00,24.41,24.45,24.4,24.41,79100.0,23.9022,23.9413,23.8924,23.9022,79100.0
2013-09-24 15:30:00,24.41,24.41,24.3,24.33,126500.0,23.9022,23.9022,23.7945,23.8238,126500.0
2013-09-25 09:30:00,24.38,24.42,24.22,24.27,23500.0,23.8728,23.912,23.7161,23.7651,23500.0
2013-09-25 10:00:00,24.27,24.36,24.16,24.21,25400.0,23.7651,23.8532,23.6574,23.7063,25400.0
2013-09-25 10:30:00,24.2,24.33,24.18,24.22,33100.0,23.6965,23.8238,23.677,23.7161,33100.0
2013-09-25 11:00:00,24.22,24.34,24.15,24.26,23100.0,23.7161,23.8336,23.6476,23.7553,23100.0
2013-09-25 11:30:00,24.27,24.3,24.23,24.3,16700.0,23.7651,23.7945,23.7259,23.7945,16700.0
2013-09-25 12:00:00,24.3,24.3,24.15,24.18,39100.0,23.7945,23.7945,23.6476,23.677,39100.0
2013-09-25 12:30:00,24.18,24.3,24.17,24.3,12400.0,23.677,23.7945,23.6672,23.7945,12400.0
2013-09-25 13:00:00,24.3,24.32,24.26,24.27,13200.0,23.7945,23.8141,23.7553,23.7651,13200.0
2013-09-25 13:30:00,24.26,24.26,24.16,24.22,22100.0,23.7553,23.7553,23.6574,23.7161,22100.0
2013-09-25 14:00:00,24.22,24.22,24.16,24.19,14700.0,23.7161,23.7161,23.6574,23.6868,14700.0
2013-09-25 14:30:00,24.19,24.23,24.08,24.09,79200.0,23.6868,23.7259,23.579,23.5888,79200.0
2013-09-25 15:00:00,24.09,24.17,24.08,24.15,44100.0,23.5888,23.6672,23.579,23.6476,44100.0
2013-09-25 15:30:00,24.15,24.2,24.12,24.14,91800.0,23.6476,23.6965,23.6182,23.6378,91800.0
2013-09-26 09:30:00,24.14,24.34,24.06,24.33,10000.0,23.6378,23.8336,23.5595,23.8238,10000.0
2013-09-26 10:00:00,24.32,24.41,24.21,24.28,24400.0,23.8141,23.9022,23.7063,23.7749,24400.0
2013-09-26 10:30:00,24.28,24.28,24.13,24.25,26500.0,23.7749,23.7749,23.628,23.7455,26500.0
2013-09-26 11:00:00,24.24,24.31,24.19,24.31,21700.0,23.7357,23.8043,23.6868,23.8043,21700.0
2013-09-26 11:30:00,24.32,24.34,24.25,24.28,11400.0,23.8141,23.8336,23.7455,23.7749,11400.0
2013-09-26 12:00:00,24.3,24.36,24.26,24.34,11300.0,23.7945,23.8532,23.7553,23.8336,11300.0
2013-09-26 12:30:00,24.31,24.35,24.31,24.35,11400.0,23.8043,23.8434,23.8043,23.8434,11400.0
2013-09-26 13:00:00,24.37,24.4,24.36,24.4,12300.0,23.863,23.8924,23.8532,23.8924,12300.0
2013-09-26 13:30:00,24.4,24.41,24.29,24.31,16900.0,23.8924,23.9022,23.7847,23.8043,16900.0
2013-09-26 14:00:00,24.31,24.33,24.24,24.32,21200.0,23.8043,23.8238,23.7357,23.8141,21200.0
2013-09-26 14:30:00,24.31,24.34,24.31,24.34,42900.0,23.8043,23.8336,23.8043,23.8336,42900.0
2013-09-26 15:00:00,24.34,24.34,24.29,24.29,31900.0,23.8336,23.8336,23.7847,23.7847,31900.0
2013-09-26 15:30:00,24.3,24.35,24.27,24.33,80600.0,23.7945,23.8434,23.7651,23.8238,80600.0
2013-09-27 09:30:00,24.19,24.23,24.11,24.14,39500.0,23.6868,23.7259,23.6084,23.6378,39500.0
2013-09-27 10:00:00,24.14,24.27,24.07,24.22,33600.0,23.6378,23.7651,23.5693,23.7161,33600.0
2013-09-27 10:30:00,24.22,24.27,24.18,24.21,12200.0,23.7161,23.7651,23.677,23.7063,12200.0
2013-09-27 11:00:00,24.21,24.21,24.14,24.2,20400.0,23.7063,23.7063,23.6378,23.6965,20400.0
2013-09-27 11:30:00,24.2,24.25,24.16,24.19,12400.0,23.6965,23.7455,23.6574,23.6868,12400.0
2013-09-27 12:00:00,24.19,24.26,24.18,24.21,8300.0,23.6868,23.7553,23.677,23.7063,8300.0
2013-09-27 12:30:00,24.22,24.26,24.22,24.23,11400.0,23.7161,23.7553,23.7161,23.7259,11400.0
2013-09-27 13:00:00,24.23,24.33,24.22,24.26,26100.0,23.7259,23.8238,23.7161,23.7553,26100.0
2013-09-27 13:30:00,24.26,24.27,24.21,24.21,15100.0,23.7553,23.7651,23.7063,23.7063,15100.0
2013-09-27 14:00:00,24.2,24.2,24.14,24.18,17000.0,23.6965,23.6965,23.6378,23.677,17000.0
2013-09-27 14:30:00,24.18,24.26,24.17,24.2,24700.0,23.677,23.7553,23.6672,23.6965,24700.0
2013-09-27 15:00:00,24.21,24.24,24.2,24.24,30500.0,23.7063,23.7357,23.6965,23.7357,30500.0
2013-09-27 15:30:00,24.24,24.32,24.22,24.31,109100.0,23.7357,23.8141,23.7161,23.8043,109100.0
2013-09-30 09:30:00,23.96,24.1,23.88,24.06,25200.0,23.4615,23.5986,23.3832,23.5595,25200.0
2013-09-30 10:00:00,24.07,24.16,24.02,24.07,25300.0,23.5693,23.6574,23.5203,23.5693,25300.0
2013-09-30 10:30:00,24.06,24.2,24.01,24.16,20600.0,23.5595,23.6965,23.5105,23.6574,20600.0
2013-09-30 11:00:00,24.16,24.25,24.16,24.23,27600.0,23.6574,23.7455,23.6574,23.7259,27600.0
2013-09-30 11:30:00,24.24,24.27,24.2,24.26,16500.0,23.7357,23.7651,23.6965,23.7553,16500.0
2013-09-30 12:00:00,24.26,24.32,24.21,24.31,38100.0,23.7553,23.8141,23.7063,23.8043,38100.0
2013-09-30 12:30:00,24.32,24.36,24.3,24.31,27200.0,23.8141,23.8532,23.7945,23.8043,27200.0
2013-09-30 13:00:00,24.31,24.39,24.29,24.37,22500.0,23.8043,23.8826,23.7847,23.863,22500.0
2013-09-30 13:30:00,24.36,24.44,24.33,24.38,60500.0,23.8532,23.9316,23.8238,23.8728,60500.0
2013-09-30 14:00:00,24.38,24.42,24.3,24.4,36400.0,23.8728,23.912,23.7945,23.8924,36400.0
2013-09-30 14:30:00,24.41,24.46,24.39,24.41,38200.0,23.9022,23.9511,23.8826,23.9022,38200.0
2013-09-30 15:00:00,24.42,24.42,24.33,24.33,47600.0,23.912,23.912,23.8238,23.8238,47600.0
2013-09-30 15:30:00,24.33,24.35,24.24,24.25,239900.0,23.8238,23.8434,23.7357,23.7455,239900.0
2013-10-01 09:30:00,24.26,24.41,24.18,24.34,68500.0,23.7553,23.9022,23.677,23.8336,68500.0
2013-10-01 10:00:00,24.36,24.51,24.26,24.45,81300.0,23.8532,24.0001,23.7553,23.9413,81300.0
2013-10-01 10:30:00,24.45,24.55,24.33,24.33,96500.0,23.9413,24.0393,23.8238,23.8238,96500.0
2013-10-01 11:00:00,24.33,24.37,24.32,24.34,69300.0,23.8238,23.863,23.8141,23.8336,69300.0
2013-10-01 11:30:00,24.34,24.4,24.32,24.39,106500.0,23.8336,23.8924,23.8141,23.8826,106500.0
2013-10-01 12:00:00,24.39,24.4,24.36,24.38,89900.0,23.8826,23.8924,23.8532,23.8728,89900.0
2013-10-01 12:30:00,24.39,24.46,24.36,24.46,70200.0,23.8826,23.9511,23.8532,23.9511,70200.0
2013-10-01 13:00:00,24.46,24.5,24.44,24.5,74000.0,23.9511,23.9903,23.9316,23.9903,74000.0
2013-10-01 13:30:00,24.5,24.51,24.46,24.51,74000.0,23.9903,24.0001,23.9511,24.0001,74000.0
2013-10-01 14:00:00,24.5,24.53,24.42,24.43,66800.0,23.9903,24.0197,23.912,23.9218,66800.0
2013-10-01 14:30:00,24.43,24.61,24.41,24.6,96500.0,23.9218,24.098,23.9022,24.0882,96500.0
2013-10-01 15:00:00,24.6,24.61,24.56,24.61,88800.0,24.0882,24.098,24.0491,24.098,88800.0
2013-10-01 15:30:00,24.61,24.68,24.61,24.68,215900.0,24.098,24.1666,24.098,24.1666,215900.0
2013-10-02 09:30:00,24.47,24.56,24.19,24.26,69200.0,23.9609,24.0491,23.6868,23.7553,69200.0
2013-10-02 10:00:00,24.27,24.31,24.08,24.12,66000.0,23.7651,23.8043,23.579,23.6182,66000.0
2013-10-02 10:30:00,24.11,24.16,24.09,24.13,64200.0,23.6084,23.6574,23.5888,23.628,64200.0
2013-10-02 11:00:00,24.13,24.24,24.11,24.21,78500.0,23.628,23.7357,23.6084,23.7063,78500.0
2013-10-02 11:30:00,24.2,24.3,24.2,24.27,69700.0,23.6965,23.7945,23.6965,23.7651,69700.0
2013-10-02 12:00:00,24.27,24.31,24.27,24.31,36500.0,23.7651,23.8043,23.7651,23.8043,36500.0
2013-10-02 12:30:00,24.31,24.33,24.19,24.27,46100.0,23.8043,23.8238,23.6868,23.7651,46100.0
2013-10-02 13:00:00,24.27,24.3,24.24,24.25,87700.0,23.7651,23.7945,23.7357,23.7455,87700.0
2013-10-02 13:30:00,24.25,24.25,24.2,24.2,50700.0,23.7455,23.7455,23.6965,23.6965,50700.0
2013-10-02 14:00:00,24.21,24.28,24.2,24.27,110300.0,23.7063,23.7749,23.6965,23.7651,110300.0
2013-10-02 14:30:00,24.27,24.33,24.26,24.3,83100.0,23.7651,23.8238,23.7553,23.7945,83100.0
2013-10-02 15:00:00,24.3,24.3,24.25,24.27,81200.0,23.7945,23.7945,23.7455,23.7651,81200.0
2013-10-02 15:30:00,24.28,24.31,24.26,24.29,170000.0,23.7749,23.8043,23.7553,23.7847,170000.0
2013-10-03 09:30:00,24.21,24.35,24.02,24.03,11700.0,23.7063,23.8434,23.5203,23.5301,11700.0
2013-10-03 10:00:00,24.01,24.06,23.96,24.03,68500.0,23.5105,23.5595,23.4615,23.5301,68500.0
2013-10-03 10:30:00,24.02,24.06,23.91,23.99,86000.0,23.5203,23.5595,23.4126,23.4909,86000.0
2013-10-03 11:00:00,23.99,24.04,23.96,23.99,33400.0,23.4909,23.5399,23.4615,23.4909,33400.0
2013-10-03 11:30:00,23.99,24.03,23.9,23.91,44400.0,23.4909,23.5301,23.4028,23.4126,44400.0
2013-10-03 12:00:00,23.91,23.94,23.86,23.89,36400.0,23.4126,23.442,23.3636,23.393,36400.0
2013-10-03 12:30:00,23.9,23.95,23.87,23.95,63200.0,23.4028,23.4517,23.3734,23.4517,63200.0
2013-10-03 13:00:00,23.95,24.06,23.93,24.06,41600.0,23.4517,23.5595,23.4322,23.5595,41600.0
2013-10-03 13:30:00,24.09,24.12,24.08,24.1,14100.0,23.5888,23.6182,23.579,23.5986,14100.0
2013-10-03 14:00:00,24.09,24.14,23.98,24.08,28100.0,23.5888,23.6378,23.4811,23.579,28100.0
2013-10-03 14:30:00,24.07,24.13,24.01,24.11,22700.0,23.5693,23.628,23.5105,23.6084,22700.0
2013-10-03 15:00:00,24.1,24.1,24.04,24.05,42900.0,23.5986,23.5986,23.5399,23.5497,42900.0
2013-10-03 15:30:00,24.06,24.13,24.0,24.03,135500.0,23.5595,23.628,23.5007,23.5301,135500.0
2013-10-04 09:30:00,24.01,24.09,23.94,24.05,9200.0,23.5105,23.5888,23.442,23.5497,9200.0
2013-10-04 10:00:00,24.05,24.09,24.03,24.03,12000.0,23.5497,23.5888,23.5301,23.5301,12000.0
2013-10-04 10:30:00,24.03,24.07,24.0,24.04,17800.0,23.5301,23.5693,23.5007,23.5399,17800.0
2013-10-04 11:00:00,24.05,24.09,24.03,24.06,25400.0,23.5497,23.5888,23.5301,23.5595,25400.0
2013-10-04 11:30:00,24.06,24.11,24.03,24.09,16900.0,23.5595,23.6084,23.5301,23.5888,16900.0
2013-10-04 12:00:00,24.09,24.17,24.09,24.17,16300.0,23.5888,23.6672,23.5888,23.6672,16300.0
2013-10-04 12:30:00,24.19,24.23,24.17,24.23,11900.0,23.6868,23.7259,23.6672,23.7259,11900.0
2013-10-04 13:00:00,24.23,24.26,24.21,24.26,17600.0,23.7259,23.7553,23.7063,23.7553,17600.0
2013-10-04 13:30:00,24.26,24.29,24.23,24.23,18800.0,23.7553,23.7847,23.7259,23.7259,18800.0
2013-10-04 14:00:00,24.23,24.29,24.23,24.28,20400.0,23.7259,23.7847,23.7259,23.7749,20400.0
2013-10-04 14:30:00,24.29,24.33,24.27,24.28,21100.0,23.7847,23.8238,23.7651,23.7749,21100.0
2013-10-04 15:00:00,24.27,24.28,24.25,24.25,28500.0,23.7651,23.7749,23.7455,23.7455,28500.0
2013-10-04 15:30:00,24.25,24.28,24.25,24.26,92600.0,23.7455,23.7749,23.7455,23.7553,92600.0
2013-10-07 09:30:00,24.06,24.16,23.87,24.07,37600.0,23.5595,23.6574,23.3734,23.5693,37600.0
2013-10-07 10:00:00,24.04,24.2,24.03,24.18,21000.0,23.5399,23.6965,23.5301,23.677,21000.0
2013-10-07 10:30:00,24.2,24.25,24.11,24.23,23800.0,23.6965,23.7455,23.6084,23.7259,23800.0
2013-10-07 11:00:00,24.23,24.27,24.2,24.23,21100.0,23.7259,23.7651,23.6965,23.7259,21100.0
2013-10-07 11:30:00,24.22,24.34,24.22,24.26,26800.0,23.7161,23.8336,23.7161,23.7553,26800.0
2013-10-07 12:00:00,24.25,24.3,24.21,24.27,20100.0,23.7455,23.7945,23.7063,23.7651,20100.0
2013-10-07 12:30:00,24.26,24.3,24.22,24.24,14800.0,23.7553,23.7945,23.7161,23.7357,14800.0
2013-10-07 13:00:00,24.24,24.3,24.22,24.3,17600.0,23.7357,23.7945,23.7161,23.7945,17600.0
2013-10-07 13:30:00,24.3,24.37,24.3,24.36,22500.0,23.7945,23.863,23.7945,23.8532,22500.0
2013-10-07 14:00:00,24.36,24.38,24.27,24.32,20900.0,23.8532,23.8728,23.7651,23.8141,20900.0
2013-10-07 14:30:00,24.33,24.37,24.29,24.34,24700.0,23.8238,23.863,23.7847,23.8336,24700.0
2013-10-07 15:00:00,24.34,24.38,24.29,24.3,52000.0,23.8336,23.8728,23.7847,23.7945,52000.0
2013-10-07 15:30:00,24.29,24.31,24.21,24.23,108300.0,23.7847,23.8043,23.7063,23.7259,108300.0
2013-10-08 09:30:00,24.2,24.29,23.94,24.06,39800.0,23.6965,23.7847,23.442,23.5595,39800.0
2013-10-08 10:00:00,24.08,24.16,24.0,24.0,51800.0,23.579,23.6574,23.5007,23.5007,51800.0
2013-10-08 10:30:00,24.01,24.01,23.85,23.92,34000.0,23.5105,23.5105,23.3538,23.4224,34000.0
2013-10-08 11:00:00,23.93,24.02,23.87,24.0,54700.0,23.4322,23.5203,23.3734,23.5007,54700.0
2013-10-08 11:30:00,24.0,24.01,23.83,23.87,31000.0,23.5007,23.5105,23.3342,23.3734,31000.0
2013-10-08 12:00:00,23.86,23.92,23.8,23.85,96500.0,23.3636,23.4224,23.3049,23.3538,96500.0
2013-10-08 12:30:00,23.84,23.86,23.78,23.82,99300.0,23.344,23.3636,23.2853,23.3245,99300.0
2013-10-08 13:00:00,23.81,23.86,23.78,23.84,29600.0,23.3147,23.3636,23.2853,23.344,29600.0
2013-10-08 13:30:00,23.85,23.85,23.73,23.8,36100.0,23.3538,23.3538,23.2363,23.3049,36100.0
2013-10-08 14:00:00,23.8,23.8,23.68,23.8,56000.0,23.3049,23.3049,23.1874,23.3049,56000.0
2013-10-08 14:30:00,23.79,23.8,23.69,23.78,45200.0,23.2951,23.3049,23.1972,23.2853,45200.0
2013-10-08 15:00:00,23.78,23.86,23.75,23.84,54500.0,23.2853,23.3636,23.2559,23.344,54500.0
2013-10-08 15:30:00,23.84,23.84,23.75,23.76,136200.0,23.344,23.344,23.2559,23.2657,136200.0
2013-10-09 09:30:00,23.79,23.9,23.51,23.58,25900.0,23.2951,23.4028,23.0209,23.0894,25900.0
2013-10-09 10:00:00,23.58,23.58,23.43,23.49,45000.0,23.0894,23.0894,22.9426,23.0013,45000.0
2013-10-09 10:30:00,23.5,23.53,23.37,23.39,27400.0,23.0111,23.0405,22.8838,22.9034,27400.0
2013-10-09 11:00:00,23.36,23.41,23.29,23.36,22900.0,22.874,22.923,22.8055,22.874,22900.0
2013-10-09 11:30:00,23.36,23.45,23.33,23.34,48000.0,22.874,22.9622,22.8446,22.8544,48000.0
2013-10-09 12:00:00,23.34,23.46,23.34,23.45,22400.0,22.8544,22.9719,22.8544,22.9622,22400.0
2013-10-09 12:30:00,23.46,23.52,23.42,23.51,20700.0,22.9719,23.0307,22.9328,23.0209,20700.0
2013-10-09 13:00:00,23.49,23.64,23.48,23.62,19100.0,23.0013,23.1482,22.9915,23.1286,19100.0
2013-10-09 13:30:00,23.62,23.66,23.54,23.58,17600.0,23.1286,23.1678,23.0503,23.0894,17600.0
2013-10-09 14:00:00,23.56,23.65,23.53,23.59,24600.0,23.0699,23.158,23.0405,23.0992,24600.0
2013-10-09 14:30:00,23.59,23.66,23.57,23.64,23600.0,23.0992,23.1678,23.0797,23.1482,23600.0
2013-10-09 15:00:00,23.65,23.68,23.59,23.64,38300.0,23.158,23.1874,23.0992,23.1482,38300.0
2013-10-09 15:30:00,23.63,23.64,23.49,23.54,111200.0,23.1384,23.1482,23.0013,23.0503,111200.0
2013-10-10 09:30:00,23.88,24.2,23.74,24.13,42300.0,23.3832,23.6965,23.2461,23.628,42300.0
2013-10-10 10:00:00,24.13,24.36,24.12,24.34,68100.0,23.628,23.8532,23.6182,23.8336,68100.0
2013-10-10 10:30:00,24.35,24.38,24.3,24.34,42500.0,23.8434,23.8728,23.7945,23.8336,42500.0
2013-10-10 11:00:00,24.34,24.34,24.2,24.24,32000.0,23.8336,23.8336,23.6965,23.7357,32000.0
2013-10-10 11:30:00,24.26,24.31,24.15,24.16,51800.0,23.7553,23.8043,23.6476,23.6574,51800.0
2013-10-10 12:00:00,24.17,24.2,24.07,24.08,20600.0,23.6672,23.6965,23.5693,23.579,20600.0
2013-10-10 12:30:00,24.08,24.15,24.07,24.08,37200.0,23.579,23.6476,23.5693,23.579,37200.0
2013-10-10 13:00:00,24.08,24.14,24.05,24.1,38600.0,23.579,23.6378,23.5497,23.5986,38600.0
2013-10-10 13:30:00,24.1,24.15,24.07,24.15,41300.0,23.5986,23.6476,23.5693,23.6476,41300.0
2013-10-10 14:00:00,24.15,24.2,24.09,24.12,38700.0,23.6476,23.6965,23.5888,23.6182,38700.0
2013-10-10 14:30:00,24.11,24.12,24.08,24.11,42700.0,23.6084,23.6182,23.579,23.6084,42700.0
2013-10-10 15:00:00,24.11,24.25,24.11,24.25,148600.0,23.6084,23.7455,23.6084,23.7455,148600.0
2013-10-10 15:30:00,24.25,24.41,24.25,24.41,137200.0,23.7455,23.9022,23.7455,23.9022,137200.0
2013-10-11 09:30:00,24.39,24.44,24.27,24.37,20900.0,23.8826,23.9316,23.7651,23.863,20900.0
2013-10-11 10:00:00,24.39,24.49,24.38,24.48,18300.0,23.8826,23.9805,23.8728,23.9707,18300.0
2013-10-11 10:30:00,24.48,24.49,24.39,24.46,9700.0,23.9707,23.9805,23.8826,23.9511,9700.0
2013-10-11 11:00:00,24.47,24.5,24.4,24.4,7000.0,23.9609,23.9903,23.8924,23.8924,7000.0
2013-10-11 11:30:00,24.41,24.56,24.41,24.55,14300.0,23.9022,24.0491,23.9022,24.0393,14300.0
2013-10-11 12:00:00,24.56,24.63,24.53,24.61,31500.0,24.0491,24.1176,24.0197,24.098,31500.0
2013-10-11 12:30:00,24.61,24.62,24.57,24.59,9600.0,24.098,24.1078,24.0589,24.0784,9600.0
2013-10-11 13:00:00,24.58,24.58,24.52,24.56,11600.0,24.0686,24.0686,24.0099,24.0491,11600.0
2013-10-11 13:30:00,24.55,24.55,24.45,24.46,17500.0,24.0393,24.0393,23.9413,23.9511,17500.0
2013-10-11 14:00:00,24.46,24.52,24.45,24.5,12700.0,23.9511,24.0099,23.9413,23.9903,12700.0
2013-10-11 14:30:00,24.49,24.52,24.42,24.43,24300.0,23.9805,24.0099,23.912,23.9218,24300.0
2013-10-11 15:00:00,24.44,24.49,24.41,24.49,24600.0,23.9316,23.9805,23.9022,23.9805,24600.0
2013-10-11 15:30:00,24.49,24.53,24.41,24.53,92200.0,23.9805,24.0197,23.9022,24.0197,92200.0
2013-10-14 09:30:00,24.39,24.43,24.15,24.31,37800.0,23.8826,23.9218,23.6476,23.8043,37800.0
2013-10-14 10:00:00,24.33,24.42,24.33,24.41,24000.0,23.8238,23.912,23.8238,23.9022,24000.0
2013-10-14 10:30:00,24.42,24.47,24.35,24.38,29800.0,23.912,23.9609,23.8434,23.8728,29800.0
2013-10-14 11:00:00,24.37,24.44,24.34,24.44,19200.0,23.863,23.9316,23.8336,23.9316,19200.0
2013-10-14 11:30:00,24.45,24.5,24.4,24.49,18100.0,23.9413,23.9903,23.8924,23.9805,18100.0
2013-10-14 12:00:00,24.5,24.55,24.36,24.38,49000.0,23.9903,24.0393,23.8532,23.8728,49000.0
2013-10-14 12:30:00,24.38,24.43,24.27,24.36,65600.0,23.8728,23.9218,23.7651,23.8532,65600.0
2013-10-14 13:00:00,24.38,24.53,24.37,24.5,59100.0,23.8728,24.0197,23.863,23.9903,59100.0
2013-10-14 13:30:00,24.5,24.52,24.4,24.4,48100.0,23.9903,24.0099,23.8924,23.8924,48100.0
2013-10-14 14:00:00,24.4,24.6,24.4,24.6,80700.0,23.8924,24.0882,23.8924,24.0882,80700.0
2013-10-14 14:30:00,24.59,24.69,24.59,24.67,61800.0,24.0784,24.1764,24.0784,24.1568,61800.0
2013-10-14 15:00:00,24.66,24.69,24.64,24.68,50500.0,24.147,24.1764,24.1274,24.1666,50500.0
2013-10-14 15:30:00,24.69,24.71,24.64,24.7,126100.0,24.1764,24.1959,24.1274,24.1861,126100.0
2013-10-15 09:30:00,24.24,24.75,24.24,24.44,24300.0,23.7357,24.2351,23.7357,23.9316,24300.0
2013-10-15 10:00:00,24.45,24.55,24.38,24.45,21200.0,23.9413,24.0393,23.8728,23.9413,21200.0
2013-10-15 10:30:00,24.45,24.47,24.27,24.31,60300.0,23.9413,23.9609,23.7651,23.8043,60300.0
2013-10-15 11:00:00,24.31,24.39,24.23,24.31,51400.0,23.8043,23.8826,23.7259,23.8043,51400.0
2013-10-15 11:30:00,24.31,24.38,24.23,24.38,66000.0,23.8043,23.8728,23.7259,23.8728,66000.0
2013-10-15 12:00:00,24.37,24.38,24.2,24.21,34900.0,23.863,23.8728,23.6965,23.7063,34900.0
2013-10-15 12:30:00,24.21,24.31,24.2,24.3,43700.0,23.7063,23.8043,23.6965,23.7945,43700.0
2013-10-15 13:00:00,24.3,24.33,24.26,24.26,21700.0,23.7945,23.8238,23.7553,23.7553,21700.0
2013-10-15 13:30:00,24.26,24.29,24.23,24.28,18900.0,23.7553,23.7847,23.7259,23.7749,18900.0
2013-10-15 14:00:00,24.29,24.3,24.23,24.25,37500.0,23.7847,23.7945,23.7259,23.7455,37500.0
2013-10-15 14:30:00,24.26,24.3,24.17,24.3,58000.0,23.7553,23.7945,23.6672,23.7945,58000.0
2013-10-15 15:00:00,24.3,24.39,24.28,24.39,51800.0,23.7945,23.8826,23.7749,23.8826,51800.0
2013-10-15 15:30:00,24.39,24.39,24.28,24.34,136300.0,23.8826,23.8826,23.7749,23.8336,136300.0
2013-10-16 09:30:00,24.43,24.55,24.3,24.5,54300.0,23.9218,24.0393,23.7945,23.9903,54300.0
2013-10-16 10:00:00,24.48,24.66,24.46,24.54,74300.0,23.9707,24.147,23.9511,24.0295,74300.0
2013-10-16 10:30:00,24.55,24.66,24.54,24.65,32500.0,24.0393,24.147,24.0295,24.1372,32500.0
2013-10-16 11:00:00,24.64,24.68,24.63,24.65,19300.0,24.1274,24.1666,24.1176,24.1372,19300.0
2013-10-16 11:30:00,24.65,24.66,24.57,24.62,19300.0,24.1372,24.147,24.0589,24.1078,19300.0
2013-10-16 12:00:00,24.63,24.65,24.59,24.6,14800.0,24.1176,24.1372,24.0784,24.0882,14800.0
2013-10-16 12:30:00,24.59,24.59,24.56,24.56,9400.0,24.0784,24.0784,24.0491,24.0491,9400.0
2013-10-16 13:00:00,24.57,24.59,24.52,24.55,21500.0,24.0589,24.0784,24.0099,24.0393,21500.0
2013-10-16 13:30:00,24.55,24.58,24.53,24.53,25900.0,24.0393,24.0686,24.0197,24.0197,25900.0
2013-10-16 14:00:00,24.53,24.53,24.39,24.41,30600.0,24.0197,24.0197,23.8826,23.9022,30600.0
2013-10-16 14:30:00,24.41,24.41,24.36,24.37,22700.0,23.9022,23.9022,23.8532,23.863,22700.0
2013-10-16 15:00:00,24.37,24.43,24.36,24.4,41900.0,23.863,23.9218,23.8532,23.8924,41900.0
2013-10-16 15:30:00,24.4,24.5,24.4,24.49,189200.0,23.8924,23.9903,23.8924,23.9805,189200.0
2013-10-17 09:30:00,24.31,24.74,24.31,24.7,61500.0,23.8043,24.2253,23.8043,24.1861,61500.0
2013-10-17 10:00:00,24.68,24.84,24.68,24.84,39100.0,24.1666,24.3232,24.1666,24.3232,39100.0
2013-10-17 10:30:00,24.83,24.87,24.79,24.87,28000.0,24.3134,24.3526,24.2743,24.3526,28000.0
2013-10-17 11:00:00,24.87,24.99,24.87,24.98,39200.0,24.3526,24.4701,24.3526,24.4603,39200.0
2013-10-17 11:30:00,24.98,25.08,24.97,25.08,62500.0,24.4603,24.5582,24.4505,24.5582,62500.0
2013-10-17 12:00:00,25.07,25.22,25.05,25.21,64900.0,24.5484,24.6953,24.5289,24.6855,64900.0
2013-10-17 12:30:00,25.21,25.25,25.16,25.23,60000.0,24.6855,24.7247,24.6366,24.7051,60000.0
2013-10-17 13:00:00,25.21,25.22,25.12,25.17,37700.0,24.6855,24.6953,24.5974,24.6464,37700.0
2013-10-17 13:30:00,25.17,25.25,25.17,25.24,45700.0,24.6464,24.7247,24.6464,24.7149,45700.0
2013-10-17 14:00:00,25.24,25.33,25.23,25.28,76800.0,24.7149,24.803,24.7051,24.7541,76800.0
2013-10-17 14:30:00,25.28,25.32,25.24,25.28,68200.0,24.7541,24.7932,24.7149,24.7541,68200.0
2013-10-17 15:00:00,25.28,25.46,25.25,25.46,112800.0,24.7541,24.9303,24.7247,24.9303,112800.0
2013-10-17 15:30:00,25.45,25.49,25.37,25.42,331300.0,24.9205,24.9597,24.8422,24.8912,331300.0
2013-10-18 09:30:00,25.53,25.59,25.27,25.57,37300.0,24.9989,25.0576,24.7443,25.038,37300.0
2013-10-18 10:00:00,25.57,25.58,25.47,25.56,55100.0,25.038,25.0478,24.9401,25.0283,55100.0
2013-10-18 10:30:00,25.54,25.55,25.37,25.37,45600.0,25.0087,25.0185,24.8422,24.8422,45600.0
2013-10-18 11:00:00,25.37,25.5,25.36,25.48,51000.0,24.8422,24.9695,24.8324,24.9499,51000.0
2013-10-18 11:30:00,25.47,25.5,25.42,25.46,52500.0,24.9401,24.9695,24.8912,24.9303,52500.0
2013-10-18 12:00:00,25.46,25.51,25.41,25.46,70400.0,24.9303,24.9793,24.8814,24.9303,70400.0
2013-10-18 12:30:00,25.46,25.5,25.44,25.49,67200.0,24.9303,24.9695,24.9108,24.9597,67200.0
2013-10-18 13:00:00,25.49,25.55,25.48,25.55,90800.0,24.9597,25.0185,24.9499,25.0185,90800.0
2013-10-18 13:30:00,25.55,25.64,25.54,25.6,56000.0,25.0185,25.1066,25.0087,25.0674,56000.0
2013-10-18 14:00:00,25.6,25.66,25.6,25.63,60000.0,25.0674,25.1262,25.0674,25.0968,60000.0
2013-10-18 14:30:00,25.62,25.7,25.62,25.66,56400.0,25.087,25.1653,25.087,25.1262,56400.0
2013-10-18 15:00:00,25.66,25.66,25.55,25.55,136300.0,25.1262,25.1262,25.0185,25.0185,136300.0
2013-10-18 15:30:00,25.56,25.58,25.51,25.54,140200.0,25.0283,25.0478,24.9793,25.0087,140200.0
2013-10-21 09:30:00,25.61,25.71,25.39,25.39,18800.0,25.0772,25.1751,24.8618,24.8618,18800.0
2013-10-21 10:00:00,25.4,25.44,25.31,25.31,30300.0,24.8716,24.9108,24.7835,24.7835,30300.0
2013-10-21 10:30:00,25.3,25.32,25.2,25.21,75200.0,24.7737,24.7932,24.6757,24.6855,75200.0
2013-10-21 11:00:00,25.21,25.21,25.17,25.21,44300.0,24.6855,24.6855,24.6464,24.6855,44300.0
2013-10-21 11:30:00,25.2,25.26,25.2,25.23,28700.0,24.6757,24.7345,24.6757,24.7051,28700.0
2013-10-21 12:00:00,25.23,25.25,25.21,25.22,29700.0,24.7051,24.7247,24.6855,24.6953,29700.0
2013-10-21 12:30:00,25.21,25.28,25.21,25.27,22600.0,24.6855,24.7541,24.6855,24.7443,22600.0
2013-10-21 13:00:00,25.27,25.29,25.25,25.25,18700.0,24.7443,24.7639,24.7247,24.7247,18700.0
2013-10-21 13:30:00,25.25,25.28,25.25,25.28,29900.0,24.7247,24.7541,24.7247,24.7541,29900.0
2013-10-21 14:00:00,25.27,25.32,25.27,25.31,43100.0,24.7443,24.7932,24.7443,24.7835,43100.0
2013-10-21 14:30:00,25.32,25.32,25.28,25.29,46400.0,24.7932,24.7932,24.7541,24.7639,46400.0
2013-10-21 15:00:00,25.29,25.36,25.29,25.3,64200.0,24.7639,24.8324,24.7639,24.7737,64200.0
2013-10-21 15:30:00,25.3,25.37,25.3,25.37,98800.0,24.7737,24.8422,24.7737,24.8422,98800.0
2013-10-22 09:30:00,25.47,25.66,25.47,25.65,20400.0,24.9401,25.1262,24.9401,25.1164,20400.0
2013-10-22 10:00:00,25.67,25.71,25.63,25.67,26600.0,25.136,25.1751,25.0968,25.136,26600.0
2013-10-22 10:30:00,25.67,25.67,25.41,25.5,28600.0,25.136,25.136,24.8814,24.9695,28600.0
2013-10-22 11:00:00,25.51,25.6,25.51,25.55,29000.0,24.9793,25.0674,24.9793,25.0185,29000.0
2013-10-22 11:30:00,25.54,25.61,25.53,25.59,50400.0,25.0087,25.0772,24.9989,25.0576,50400.0
2013-10-22 12:00:00,25.6,25.64,25.58,25.6,18100.0,25.0674,25.1066,25.0478,25.0674,18100.0
2013-10-22 12:30:00,25.58,25.59,25.54,25.58,12700.0,25.0478,25.0576,25.0087,25.0478,12700.0
2013-10-22 13:00:00,25.58,25.64,25.56,25.57,24400.0,25.0478,25.1066,25.0283,25.038,24400.0
2013-10-22 13:30:00,25.57,25.6,25.55,25.56,14500.0,25.038,25.0674,25.0185,25.0283,14500.0
2013-10-22 14:00:00,25.57,25.62,25.49,25.49,23400.0,25.038,25.087,24.9597,24.9597,23400.0
2013-10-22 14:30:00,25.49,25.57,25.48,25.55,45700.0,24.9597,25.038,24.9499,25.0185,45700.0
2013-10-22 15:00:00,25.55,25.6,25.53,25.57,38300.0,25.0185,25.0674,24.9989,25.038,38300.0
2013-10-22 15:30:00,25.55,25.61,25.52,25.52,83900.0,25.0185,25.0772,24.9891,24.9891,83900.0
2013-10-23 09:30:00,25.61,25.84,25.6,25.82,62200.0,25.0772,25.3024,25.0674,25.2828,62200.0
2013-10-23 10:00:00,25.81,26.15,25.71,26.14,88300.0,25.2731,25.606,25.1751,25.5962,88300.0
2013-10-23 10:30:00,26.14,26.15,25.97,26.05,57700.0,25.5962,25.606,25.4297,25.5081,57700.0
2013-10-23 11:00:00,26.03,26.04,25.84,25.93,47400.0,25.4885,25.4983,25.3024,25.3906,47400.0
2013-10-23 11:30:00,25.92,26.05,25.92,26.01,42000.0,25.3808,25.5081,25.3808,25.4689,42000.0
2013-10-23 12:00:00,26.0,26.17,26.0,26.09,52500.0,25.4591,25.6256,25.4591,25.5472,52500.0
2013-10-23 12:30:00,26.08,26.22,26.08,26.21,25400.0,25.5374,25.6745,25.5374,25.6647,25400.0
2013-10-23 13:00:00,26.21,26.22,26.15,26.18,26300.0,25.6647,25.6745,25.606,25.6354,26300.0
2013-10-23 13:30:00,26.17,26.18,26.09,26.09,30100.0,25.6256,25.6354,25.5472,25.5472,30100.0
2013-10-23 14:00:00,26.11,26.14,26.06,26.09,39900.0,25.5668,25.5962,25.5179,25.5472,39900.0
2013-10-23 14:30:00,26.1,26.15,26.03,26.15,64600.0,25.557,25.606,25.4885,25.606,64600.0
2013-10-23 15:00:00,26.16,26.19,26.11,26.19,64200.0,25.6158,25.6451,25.5668,25.6451,64200.0
2013-10-23 15:30:00,26.18,26.37,26.16,26.34,198700.0,25.6354,25.8214,25.6158,25.792,198700.0
2013-10-24 09:30:00,26.41,26.47,26.12,26.12,55500.0,25.8606,25.9193,25.5766,25.5766,55500.0
2013-10-24 10:00:00,26.09,26.14,26.02,26.1,33000.0,25.5472,25.5962,25.4787,25.557,33000.0
2013-10-24 10:30:00,26.1,26.3,26.06,26.25,47800.0,25.557,25.7529,25.5179,25.7039,47800.0
2013-10-24 11:00:00,26.25,26.29,26.2,26.24,30400.0,25.7039,25.7431,25.6549,25.6941,30400.0
2013-10-24 11:30:00,26.23,26.3,26.23,26.28,38500.0,25.6843,25.7529,25.6843,25.7333,38500.0
2013-10-24 12:00:00,26.27,26.3,26.22,26.3,41100.0,25.7235,25.7529,25.6745,25.7529,41100.0
2013-10-24 12:30:00,26.29,26.35,26.28,26.35,29700.0,25.7431,25.8018,25.7333,25.8018,29700.0
2013-10-24 13:00:00,26.35,26.37,26.25,26.33,30300.0,25.8018,25.8214,25.7039,25.7822,30300.0
2013-10-24 13:30:00,26.33,26.38,26.28,26.38,37700.0,25.7822,25.8312,25.7333,25.8312,37700.0
2013-10-24 14:00:00,26.38,26.43,26.37,26.43,37000.0,25.8312,25.8802,25.8214,25.8802,37000.0
2013-10-24 14:30:00,26.43,26.47,26.42,26.46,37000.0,25.8802,25.9193,25.8704,25.9095,37000.0
2013-10-24 15:00:00,26.46,26.48,26.45,26.47,38400.0,25.9095,25.9291,25.8997,25.9193,38400.0
2013-10-24 15:30:00,26.46,26.54,26.46,26.54,94200.0,25.9095,25.9879,25.9095,25.9879,94200.0
2013-10-25 09:30:00,26.5,26.5,26.4,26.47,81600.0,25.9487,25.9487,25.8508,25.9193,81600.0
2013-10-25 10:00:00,26.47,26.47,26.12,26.15,45200.0,25.9193,25.9193,25.5766,25.606,45200.0
2013-10-25 10:30:00,26.15,26.35,26.14,26.27,42700.0,25.606,25.8018,25.5962,25.7235,42700.0
2013-10-25 11:00:00,26.26,26.31,26.24,26.3,26500.0,25.7137,25.7627,25.6941,25.7529,26500.0
2013-10-25 11:30:00,26.32,26.35,26.23,26.31,41500.0,25.7724,25.8018,25.6843,25.7627,41500.0
2013-10-25 12:00:00,26.31,26.31,26.25,26.28,12600.0,25.7627,25.7627,25.7039,25.7333,12600.0
2013-10-25 12:30:00,26.27,26.31,26.25,26.31,15200.0,25.7235,25.7627,25.7039,25.7627,15200.0
2013-10-25 13:00:00,26.3,26.31,26.25,26.26,21900.0,25.7529,25.7627,25.7039,25.7137,21900.0
2013-10-25 13:30:00,26.26,26.32,26.23,26.3,54000.0,25.7137,25.7724,25.6843,25.7529,54000.0
2013-10-25 14:00:00,26.3,26.31,26.27,26.27,39200.0,25.7529,25.7627,25.7235,25.7235,39200.0
2013-10-25 14:30:00,26.28,26.29,26.25,26.26,21000.0,25.7333,25.7431,25.7039,25.7137,21000.0
2013-10-25 15:00:00,26.25,26.3,26.24,26.25,40600.0,25.7039,25.7529,25.6941,25.7039,40600.0
2013-10-25 15:30:00,26.26,26.4,26.25,26.36,175600.0,25.7137,25.8508,25.7039,25.8116,175600.0
2013-10-28 09:30:00,26.3,26.34,26.1,26.13,25900.0,25.7529,25.792,25.557,25.5864,25900.0
2013-10-28 10:00:00,26.11,26.12,26.02,26.02,41300.0,25.5668,25.5766,25.4787,25.4787,41300.0
2013-10-28 10:30:00,26.01,26.14,25.98,26.09,58500.0,25.4689,25.5962,25.4395,25.5472,58500.0
2013-10-28 11:00:00,26.09,26.14,26.05,26.13,34500.0,25.5472,25.5962,25.5081,25.5864,34500.0
2013-10-28 11:30:00,26.12,26.15,26.09,26.13,39300.0,25.5766,25.606,25.5472,25.5864,39300.0
2013-10-28 12:00:00,26.13,26.13,26.1,26.11,16400.0,25.5864,25.5864,25.557,25.5668,16400.0
2013-10-28 12:30:00,26.11,26.11,26.01,26.03,108300.0,25.5668,25.5668,25.4689,25.4885,108300.0
2013-10-28 13:00:00,26.03,26.1,26.03,26.06,16000.0,25.4885,25.557,25.4885,25.5179,16000.0
2013-10-28 13:30:00,26.07,26.1,26.05,26.07,23800.0,25.5276,25.557,25.5081,25.5276,23800.0
2013-10-28 14:00:00,26.07,26.11,26.05,26.08,57900.0,25.5276,25.5668,25.5081,25.5374,57900.0
2013-10-28 14:30:00,26.08,26.09,26.04,26.04,35700.0,25.5374,25.5472,25.4983,25.4983,35700.0
2013-10-28 15:00:00,26.03,26.04,25.98,25.99,41600.0,25.4885,25.4983,25.4395,25.4493,41600.0
2013-10-28 15:30:00,25.99,26.01,25.97,25.99,89800.0,25.4493,25.4689,25.4297,25.4493,89800.0
2013-10-29 09:30:00,26.05,26.13,25.86,25.88,26000.0,25.5081,25.5864,25.322,25.3416,26000.0
2013-10-29 10:00:00,25.88,26.07,25.84,26.07,26600.0,25.3416,25.5276,25.3024,25.5276,26600.0
2013-10-29 10:30:00,26.07,26.11,25.84,25.87,77200.0,25.5276,25.5668,25.3024,25.3318,77200.0
2013-10-29 11:00:00,25.87,26.05,25.83,26.05,34300.0,25.3318,25.5081,25.2926,25.5081,34300.0
2013-10-29 11:30:00,26.05,26.09,26.01,26.03,36600.0,25.5081,25.5472,25.4689,25.4885,36600.0
2013-10-29 12:00:00,26.04,26.07,26.0,26.06,67100.0,25.4983,25.5276,25.4591,25.5179,67100.0
2013-10-29 12:30:00,26.06,26.14,26.05,26.08,25400.0,25.5179,25.5962,25.5081,25.5374,25400.0
2013-10-29 13:00:00,26.09,26.14,26.08,26.11,28700.0,25.5472,25.5962,25.5374,25.5668,28700.0
2013-10-29 13:30:00,26.11,26.14,26.11,26.12,18700.0,25.5668,25.5962,25.5668,25.5766,18700.0
2013-10-29 14:00:00,26.13,26.16,26.13,26.14,32300.0,25.5864,25.6158,25.5864,25.5962,32300.0
2013-10-29 14:30:00,26.14,26.16,26.08,26.16,31400.0,25.5962,25.6158,25.5374,25.6158,31400.0
2013-10-29 15:00:00,26.16,26.2,26.11,26.13,52400.0,25.6158,25.6549,25.5668,25.5864,52400.0
2013-10-29 15:30:00,26.14,26.26,26.14,26.26,74700.0,25.5962,25.7137,25.5962,25.7137,74700.0
2013-10-30 09:30:00,26.36,26.44,26.23,26.37,35300.0,25.8116,25.8899,25.6843,25.8214,35300.0
2013-10-30 10:00:00,26.35,26.42,26.34,26.37,104700.0,25.8018,25.8704,25.792,25.8214,104700.0
2013-10-30 10:30:00,26.39,26.42,26.36,26.4,34300.0,25.841,25.8704,25.8116,25.8508,34300.0
2013-10-30 11:00:00,26.4,26.45,26.38,26.4,50200.0,25.8508,25.8997,25.8312,25.8508,50200.0
2013-10-30 11:30:00,26.39,26.51,26.38,26.5,108600.0,25.841,25.9585,25.8312,25.9487,108600.0
2013-10-30 12:00:00,26.5,26.54,26.48,26.51,45300.0,25.9487,25.9879,25.9291,25.9585,45300.0
2013-10-30 12:30:00,26.51,26.54,26.45,26.48,36800.0,25.9585,25.9879,25.8997,25.9291,36800.0
2013-10-30 13:00:00,26.47,26.47,26.36,26.36,22600.0,25.9193,25.9193,25.8116,25.8116,22600.0
2013-10-30 13:30:00,26.35,26.41,26.34,26.37,36500.0,25.8018,25.8606,25.792,25.8214,36500.0
2013-10-30 14:00:00,26.37,26.52,26.32,26.43,120000.0,25.8214,25.9683,25.7724,25.8802,120000.0
2013-10-30 14:30:00,26.44,26.48,26.33,26.37,99600.0,25.8899,25.9291,25.7822,25.8214,99600.0
2013-10-30 15:00:00,26.37,26.45,26.37,26.45,76100.0,25.8214,25.8997,25.8214,25.8997,76100.0
2013-10-30 15:30:00,26.45,26.58,26.44,26.57,184200.0,25.8997,26.027,25.8899,26.0172,184200.0
2013-10-31 09:30:00,26.5,26.55,26.39,26.48,67200.0,25.9487,25.9977,25.841,25.9291,67200.0
2013-10-31 10:00:00,26.48,26.6,26.44,26.52,126000.0,25.9291,26.0466,25.8899,25.9683,126000.0
2013-10-31 10:30:00,26.52,26.71,26.45,26.67,103400.0,25.9683,26.1543,25.8997,26.1152,103400.0
2013-10-31 11:00:00,26.66,26.71,26.59,26.63,96900.0,26.1054,26.1543,26.0368,26.076,96900.0
2013-10-31 11:30:00,26.62,26.74,26.62,26.7,40600.0,26.0662,26.1837,26.0662,26.1445,40600.0
2013-10-31 12:00:00,26.7,26.74,26.68,26.73,37900.0,26.1445,26.1837,26.125,26.1739,37900.0
2013-10-31 12:30:00,26.73,26.79,26.72,26.73,54700.0,26.1739,26.2327,26.1641,26.1739,54700.0
2013-10-31 13:00:00,26.72,26.9,26.71,26.89,70900.0,26.1641,26.3404,26.1543,26.3306,70900.0
2013-10-31 13:30:00,26.88,26.98,26.88,26.95,100300.0,26.3208,26.4187,26.3208,26.3893,100300.0
2013-10-31 14:00:00,26.95,26.96,26.85,26.9,71200.0,26.3893,26.3991,26.2914,26.3404,71200.0
2013-10-31 14:30:00,26.91,26.92,26.76,26.76,82000.0,26.3502,26.36,26.2033,26.2033,82000.0
2013-10-31 15:00:00,26.77,26.77,26.65,26.68,98400.0,26.2131,26.2131,26.0956,26.125,98400.0
2013-10-31 15:30:00,26.68,26.78,26.56,26.67,337000.0,26.125,26.2229,26.0075,26.1152,337000.0
2013-11-01 09:30:00,27.68,29.35,27.55,28.4,293100.0,27.1042,28.7394,26.9769,27.8092,293100.0
2013-11-01 10:00:00,28.42,28.47,28.2,28.31,176400.0,27.8288,27.8777,27.6133,27.721,176400.0
2013-11-01 10:30:00,28.33,28.91,28.3,28.78,182900.0,27.7406,28.3086,27.7113,28.1813,182900.0
2013-11-01 11:00:00,28.8,28.8,28.41,28.51,155600.0,28.2009,28.2009,27.819,27.9169,155600.0
2013-11-01 11:30:00,28.5,28.58,28.27,28.28,99200.0,27.9071,27.9854,27.6819,27.6917,99200.0
2013-11-01 12:00:00,28.29,28.47,28.2,28.37,95400.0,27.7015,27.8777,27.6133,27.7798,95400.0
2013-11-01 12:30:00,28.37,28.48,28.34,28.47,77900.0,27.7798,27.8875,27.7504,27.8777,77900.0
2013-11-01 13:00:00,28.47,28.49,28.29,28.34,113100.0,27.8777,27.8973,27.7015,27.7504,113100.0
2013-11-01 13:30:00,28.34,28.69,28.33,28.69,94200.0,27.7504,28.0931,27.7406,28.0931,94200.0
2013-11-01 14:00:00,28.69,28.86,28.31,28.67,250800.0,28.0931,28.2596,27.721,28.0736,250800.0
2013-11-01 14:30:00,28.68,28.85,28.29,28.59,202400.0,28.0833,28.2498,27.7015,27.9952,202400.0
2013-11-01 15:00:00,28.58,28.81,28.45,28.64,228600.0,27.9854,28.2106,27.8581,28.0442,228600.0
2013-11-01 15:30:00,28.64,28.89,28.53,28.53,404800.0,28.0442,28.289,27.9365,27.9365,404800.0
2013-11-04 09:30:00,28.49,29.2,28.42,29.1,97100.0,27.8973,28.5925,27.8288,28.4946,97100.0
2013-11-04 10:00:00,29.1,29.11,28.61,28.77,221600.0,28.4946,28.5044,28.0148,28.1715,221600.0
2013-11-04 10:30:00,28.76,29.0,28.74,28.99,76300.0,28.1617,28.3967,28.1421,28.3869,76300.0
2013-11-04 11:00:00,28.99,29.17,28.98,29.11,62800.0,28.3869,28.5632,28.3771,28.5044,62800.0
2013-11-04 11:30:00,29.12,29.24,29.05,29.23,81200.0,28.5142,28.6317,28.4456,28.6219,81200.0
2013-11-04 12:00:00,29.23,29.42,29.19,29.39,80100.0,28.6219,28.808,28.5827,28.7786,80100.0
2013-11-04 12:30:00,29.39,29.41,29.18,29.19,49400.0,28.7786,28.7982,28.5729,28.5827,49400.0
2013-11-04 13:00:00,29.18,29.34,29.16,29.32,64100.0,28.5729,28.7296,28.5534,28.71,64100.0
2013-11-04 13:30:00,29.31,29.33,29.14,29.18,51400.0,28.7002,28.7198,28.5338,28.5729,51400.0
2013-11-04 14:00:00,29.19,29.26,29.15,29.23,74300.0,28.5827,28.6513,28.5436,28.6219,74300.0
2013-11-04 14:30:00,29.22,29.28,29.16,29.18,70300.0,28.6121,28.6709,28.5534,28.5729,70300.0
2013-11-04 15:00:00,29.18,29.21,29.09,29.1,104000.0,28.5729,28.6023,28.4848,28.4946,104000.0
2013-11-04 15:30:00,29.1,29.16,29.04,29.15,274600.0,28.4946,28.5534,28.4359,28.5436,274600.0
2013-11-05 09:30:00,29.1,29.33,29.09,29.19,75900.0,28.4946,28.7198,28.4848,28.5827,75900.0
2013-11-05 10:00:00,29.18,29.42,29.17,29.42,48700.0,28.5729,28.808,28.5632,28.808,48700.0
2013-11-05 10:30:00,29.42,29.55,29.42,29.43,76400.0,28.808,28.9352,28.808,28.8177,76400.0
2013-11-05 11:00:00,29.43,29.52,29.43,29.45,59100.0,28.8177,28.9059,28.8177,28.8373,59100.0
2013-11-05 11:30:00,29.44,29.55,29.43,29.54,69700.0,28.8275,28.9352,28.8177,28.9255,69700.0
2013-11-05 12:00:00,29.55,29.57,29.51,29.54,56000.0,28.9352,28.9548,28.8961,28.9255,56000.0
2013-11-05 12:30:00,29.54,29.54,29.44,29.45,43300.0,28.9255,28.9255,28.8275,28.8373,43300.0
2013-11-05 13:00:00,29.45,29.59,29.43,29.59,32900.0,28.8373,28.9744,28.8177,28.9744,32900.0
2013-11-05 13:30:00,29.59,29.66,29.55,29.57,55300.0,28.9744,29.043,28.9352,28.9548,55300.0
2013-11-05 14:00:00,29.56,29.66,29.55,29.65,61500.0,28.945,29.043,28.9352,29.0332,61500.0
2013-11-05 14:30:00,29.65,29.79,29.65,29.78,79300.0,29.0332,29.1703,29.0332,29.1605,79300.0
2013-11-05 15:00:00,29.77,29.78,29.62,29.64,109100.0,29.1507,29.1605,29.0038,29.0234,109100.0
2013-11-05 15:30:00,29.65,29.65,29.48,29.5,171100.0,29.0332,29.0332,28.8667,28.8863,171100.0
2013-11-06 09:30:00,29.64,29.64,29.37,29.5,72300.0,29.0234,29.0234,28.759,28.8863,72300.0
2013-11-06 10:00:00,29.49,29.5,29.2,29.21,123100.0,28.8765,28.8863,28.5925,28.6023,123100.0
2013-11-06 10:30:00,29.22,29.23,29.13,29.15,76200.0,28.6121,28.6219,28.524,28.5436,76200.0
2013-11-06 11:00:00,29.15,29.21,29.03,29.21,67400.0,28.5436,28.6023,28.4261,28.6023,67400.0
2013-11-06 11:30:00,29.21,29.33,29.11,29.26,43200.0,28.6023,28.7198,28.5044,28.6513,43200.0
2013-11-06 12:00:00,29.27,29.4,29.24,29.26,34400.0,28.6611,28.7884,28.6317,28.6513,34400.0
2013-11-06 12:30:00,29.26,29.33,29.26,29.27,31400.0,28.6513,28.7198,28.6513,28.6611,31400.0
2013-11-06 13:00:00,29.27,29.32,29.23,29.32,32600.0,28.6611,28.71,28.6219,28.71,32600.0
2013-11-06 13:30:00,29.32,29.46,29.32,29.44,30300.0,28.71,28.8471,28.71,28.8275,30300.0
2013-11-06 14:00:00,29.44,29.5,29.36,29.41,47600.0,28.8275,28.8863,28.7492,28.7982,47600.0
2013-11-06 14:30:00,29.41,29.44,29.29,29.3,72500.0,28.7982,28.8275,28.6807,28.6904,72500.0
2013-11-06 15:00:00,29.3,29.31,29.26,29.29,249900.0,28.6904,28.7002,28.6513,28.6807,249900.0
2013-11-06 15:30:00,29.28,29.43,29.28,29.42,726200.0,28.6709,28.8177,28.6709,28.808,726200.0
2013-11-07 09:30:00,29.57,29.98,29.5,29.54,43000.0,28.9548,29.3563,28.8863,28.9255,43000.0
2013-11-07 10:00:00,29.56,29.63,29.27,29.27,62100.0,28.945,29.0136,28.6611,28.6611,62100.0
2013-11-07 10:30:00,29.27,29.28,29.1,29.12,47300.0,28.6611,28.6709,28.4946,28.5142,47300.0
2013-11-07 11:00:00,29.14,29.22,29.05,29.08,43200.0,28.5338,28.6121,28.4456,28.475,43200.0
2013-11-07 11:30:00,29.08,29.43,29.08,29.42,43600.0,28.475,28.8177,28.475,28.808,43600.0
2013-11-07 12:00:00,29.42,29.51,29.36,29.38,35900.0,28.808,28.8961,28.7492,28.7688,35900.0
2013-11-07 12:30:00,29.38,29.41,29.26,29.29,52000.0,28.7688,28.7982,28.6513,28.6807,52000.0
2013-11-07 13:00:00,29.29,29.32,29.23,29.23,103400.0,28.6807,28.71,28.6219,28.6219,103400.0
2013-11-07 13:30:00,29.23,29.3,29.23,29.26,78200.0,28.6219,28.6904,28.6219,28.6513,78200.0
2013-11-07 14:00:00,29.26,29.32,29.2,29.28,88700.0,28.6513,28.71,28.5925,28.6709,88700.0
2013-11-07 14:30:00,29.28,29.3,29.14,29.17,129700.0,28.6709,28.6904,28.5338,28.5632,129700.0
2013-11-07 15:00:00,29.17,29.27,29.02,29.1,211500.0,28.5632,28.6611,28.4163,28.4946,211500.0
2013-11-07 15:30:00,29.09,29.14,29.03,29.04,281400.0,28.4848,28.5338,28.4261,28.4359,281400.0
2013-11-08 09:30:00,29.05,29.49,28.99,29.23,55400.0,28.4456,28.8765,28.3869,28.6219,55400.0
2013-11-08 10:00:00,29.28,29.56,29.26,29.48,49100.0,28.6709,28.945,28.6513,28.8667,49100.0
2013-11-08 10:30:00,29.48,29.59,29.26,29.3,64900.0,28.8667,28.9744,28.6513,28.6904,64900.0
2013-11-08 11:00:00,29.31,29.37,29.26,29.32,76800.0,28.7002,28.759,28.6513,28.71,76800.0
2013-11-08 11:30:00,29.31,29.41,29.28,29.37,58500.0,28.7002,28.7982,28.6709,28.759,58500.0
2013-11-08 12:00:00,29.37,29.43,29.28,29.39,46900.0,28.759,28.8177,28.6709,28.7786,46900.0
2013-11-08 12:30:00,29.39,29.41,29.29,29.36,70100.0,28.7786,28.7982,28.6807,28.7492,70100.0
2013-11-08 13:00:00,29.36,29.49,29.35,29.46,46700.0,28.7492,28.8765,28.7394,28.8471,46700.0
2013-11-08 13:30:00,29.45,29.56,29.4,29.49,40400.0,28.8373,28.945,28.7884,28.8765,40400.0
2013-11-08 14:00:00,29.49,29.55,29.42,29.42,61500.0,28.8765,28.9352,28.808,28.808,61500.0
2013-11-08 14:30:00,29.42,29.42,29.22,29.23,77100.0,28.808,28.808,28.6121,28.6219,77100.0
2013-11-08 15:00:00,29.22,29.36,29.22,29.33,123900.0,28.6121,28.7492,28.6121,28.7198,123900.0
2013-11-08 15:30:00,29.32,29.43,29.32,29.42,287000.0,28.71,28.8177,28.71,28.808,287000.0
2013-11-11 09:30:00,29.42,29.6,29.35,29.6,20800.0,28.808,28.9842,28.7394,28.9842,20800.0
2013-11-11 10:00:00,29.55,29.55,29.35,29.37,20100.0,28.9352,28.9352,28.7394,28.759,20100.0
2013-11-11 10:30:00,29.35,29.36,29.26,29.36,26300.0,28.7394,28.7492,28.6513,28.7492,26300.0
2013-11-11 11:00:00,29.36,29.41,29.28,29.4,24800.0,28.7492,28.7982,28.6709,28.7884,24800.0
2013-11-11 11:30:00,29.4,29.51,29.37,29.5,20300.0,28.7884,28.8961,28.759,28.8863,20300.0
2013-11-11 12:00:00,29.49,29.5,29.44,29.44,14300.0,28.8765,28.8863,28.8275,28.8275,14300.0
2013-11-11 12:30:00,29.45,29.47,29.31,29.34,34000.0,28.8373,28.8569,28.7002,28.7296,34000.0
2013-11-11 13:00:00,29.36,29.39,29.33,29.38,34200.0,28.7492,28.7786,28.7198,28.7688,34200.0
2013-11-11 13:30:00,29.38,29.4,29.35,29.38,17000.0,28.7688,28.7884,28.7394,28.7688,17000.0
2013-11-11 14:00:00,29.38,29.4,29.33,29.34,42800.0,28.7688,28.7884,28.7198,28.7296,42800.0
2013-11-11 14:30:00,29.35,29.37,29.33,29.36,29200.0,28.7394,28.759,28.7198,28.7492,29200.0
2013-11-11 15:00:00,29.34,29.39,29.34,29.37,26600.0,28.7296,28.7786,28.7296,28.759,26600.0
2013-11-11 15:30:00,29.38,29.4,29.3,29.31,79000.0,28.7688,28.7884,28.6904,28.7002,79000.0
2013-11-12 09:30:00,29.31,29.54,29.24,29.39,92500.0,28.7002,28.9255,28.6317,28.7786,92500.0
2013-11-12 10:00:00,29.39,29.48,29.28,29.48,49100.0,28.7786,28.8667,28.6709,28.8667,49100.0
2013-11-12 10:30:00,29.49,29.49,29.38,29.4,81700.0,28.8765,28.8765,28.7688,28.7884,81700.0
2013-11-12 11:00:00,29.4,29.46,29.38,29.4,93400.0,28.7884,28.8471,28.7688,28.7884,93400.0
2013-11-12 11:30:00,29.4,29.41,29.35,29.38,70400.0,28.7884,28.7982,28.7394,28.7688,70400.0
2013-11-12 12:00:00,29.39,29.42,29.36,29.39,37700.0,28.7786,28.808,28.7492,28.7786,37700.0
2013-11-12 12:30:00,29.38,29.41,29.36,29.36,43900.0,28.7688,28.7982,28.7492,28.7492,43900.0
2013-11-12 13:00:00,29.36,29.39,29.35,29.35,47700.0,28.7492,28.7786,28.7394,28.7394,47700.0
2013-11-12 13:30:00,29.34,29.39,29.27,29.37,61600.0,28.7296,28.7786,28.6611,28.759,61600.0
2013-11-12 14:00:00,29.37,29.4,29.27,29.28,77000.0,28.759,28.7884,28.6611,28.6709,77000.0
2013-11-12 14:30:00,29.27,29.44,29.27,29.4,65900.0,28.6611,28.8275,28.6611,28.7884,65900.0
2013-11-12 15:00:00,29.4,29.45,29.38,29.41,92400.0,28.7884,28.8373,28.7688,28.7982,92400.0
2013-11-12 15:30:00,29.41,29.48,29.41,29.45,180600.0,28.7982,28.8667,28.7982,28.8373,180600.0
2013-11-13 09:30:00,29.36,29.58,29.31,29.54,156700.0,28.7492,28.9646,28.7002,28.9255,156700.0
2013-11-13 10:00:00,29.55,29.59,29.46,29.59,82000.0,28.9352,28.9744,28.8471,28.9744,82000.0
2013-11-13 10:30:00,29.59,29.61,29.48,29.54,65800.0,28.9744,28.994,28.8667,28.9255,65800.0
2013-11-13 11:00:00,29.54,29.55,29.45,29.53,115000.0,28.9255,28.9352,28.8373,28.9157,115000.0
2013-11-13 11:30:00,29.52,29.6,29.49,29.57,67900.0,28.9059,28.9842,28.8765,28.9548,67900.0
2013-11-13 12:00:00,29.57,29.74,29.55,29.66,117700.0,28.9548,29.1213,28.9352,29.043,117700.0
2013-11-13 12:30:00,29.66,29.82,29.62,29.78,66800.0,29.043,29.1996,29.0038,29.1605,66800.0
2013-11-13 13:00:00,29.78,29.8,29.67,29.8,50300.0,29.1605,29.18,29.0528,29.18,50300.0
2013-11-13 13:30:00,29.8,29.89,29.73,29.88,67800.0,29.18,29.2682,29.1115,29.2584,67800.0
2013-11-13 14:00:00,29.88,29.95,29.84,29.94,130800.0,29.2584,29.3269,29.2192,29.3171,130800.0
2013-11-13 14:30:00,29.94,29.98,29.9,29.92,101800.0,29.3171,29.3563,29.278,29.2976,101800.0
2013-11-13 15:00:00,29.92,30.02,29.9,29.99,155800.0,29.2976,29.3955,29.278,29.3661,155800.0
2013-11-13 15:30:00,29.99,30.07,29.98,30.07,446100.0,29.3661,29.4444,29.3563,29.4444,446100.0
2013-11-14 09:30:00,30.19,30.65,30.04,30.65,226100.0,29.5619,30.0124,29.4151,30.0124,226100.0
2013-11-14 10:00:00,30.64,30.68,30.38,30.45,99900.0,30.0026,30.0417,29.748,29.8165,99900.0
2013-11-14 10:30:00,30.41,30.5,30.28,30.41,59800.0,29.7774,29.8655,29.6501,29.7774,59800.0
2013-11-14 11:00:00,30.41,30.45,30.27,30.32,95700.0,29.7774,29.8165,29.6403,29.6892,95700.0
2013-11-14 11:30:00,30.33,30.43,30.28,30.4,98400.0,29.699,29.7969,29.6501,29.7676,98400.0
2013-11-14 12:00:00,30.4,30.49,30.4,30.41,60500.0,29.7676,29.8557,29.7676,29.7774,60500.0
2013-11-14 12:30:00,30.42,30.45,30.4,30.4,53800.0,29.7871,29.8165,29.7676,29.7676,53800.0
2013-11-14 13:00:00,30.41,30.45,30.36,30.37,32900.0,29.7774,29.8165,29.7284,29.7382,32900.0
2013-11-14 13:30:00,30.37,30.6,30.36,30.59,141200.0,29.7382,29.9634,29.7284,29.9536,141200.0
2013-11-14 14:00:00,30.59,31.06,30.55,30.76,418400.0,29.9536,30.4138,29.9144,30.1201,418400.0
2013-11-14 14:30:00,30.77,30.81,30.62,30.64,157700.0,30.1299,30.169,29.983,30.0026,157700.0
2013-11-14 15:00:00,30.64,30.87,30.56,30.85,250900.0,30.0026,30.2278,29.9242,30.2082,250900.0
2013-11-14 15:30:00,30.84,30.88,30.79,30.86,220700.0,30.1984,30.2376,30.1495,30.218,220700.0
2013-11-15 09:30:00,30.96,30.97,30.71,30.83,92000.0,30.3159,30.3257,30.0711,30.1886,92000.0
2013-11-15 10:00:00,30.84,30.94,30.79,30.93,92100.0,30.1984,30.2963,30.1495,30.2865,92100.0
2013-11-15 10:30:00,30.94,31.0,30.89,31.0,62100.0,30.2963,30.3551,30.2474,30.3551,62100.0
2013-11-15 11:00:00,30.99,31.0,30.92,30.96,71600.0,30.3453,30.3551,30.2767,30.3159,71600.0
2013-11-15 11:30:00,30.96,31.01,30.83,30.87,77400.0,30.3159,30.3649,30.1886,30.2278,77400.0
2013-11-15 12:00:00,30.87,31.07,30.86,31.07,44800.0,30.2278,30.4236,30.218,30.4236,44800.0
2013-11-15 12:30:00,31.07,31.25,31.06,31.16,60900.0,30.4236,30.5999,30.4138,30.5118,60900.0
2013-11-15 13:00:00,31.15,31.17,30.96,31.05,35400.0,30.502,30.5215,30.3159,30.404,35400.0
2013-11-15 13:30:00,31.05,31.14,30.98,30.99,43700.0,30.404,30.4922,30.3355,30.3453,43700.0
2013-11-15 14:00:00,30.99,31.09,30.94,30.94,31800.0,30.3453,30.4432,30.2963,30.2963,31800.0
2013-11-15 14:30:00,30.94,31.09,30.93,31.04,78500.0,30.2963,30.4432,30.2865,30.3942,78500.0
2013-11-15 15:00:00,31.04,31.08,31.0,31.06,47900.0,30.3942,30.4334,30.3551,30.4138,47900.0
2013-11-15 15:30:00,31.05,31.07,30.96,31.03,229500.0,30.404,30.4236,30.3159,30.3845,229500.0
2013-11-18 09:30:00,31.91,32.23,31.76,32.07,335700.0,31.2462,31.5595,31.0993,31.4028,335700.0
2013-11-18 10:00:00,32.07,32.23,31.87,32.06,217800.0,31.4028,31.5595,31.207,31.393,217800.0
2013-11-18 10:30:00,32.06,32.42,32.03,32.27,124000.0,31.393,31.7455,31.3637,31.5987,124000.0
2013-11-18 11:00:00,32.26,32.38,32.18,32.38,123700.0,31.5889,31.7064,31.5105,31.7064,123700.0
2013-11-18 11:30:00,32.39,32.42,32.1,32.38,131300.0,31.7162,31.7455,31.4322,31.7064,131300.0
2013-11-18 12:00:00,32.38,32.57,32.33,32.34,123100.0,31.7064,31.8924,31.6574,31.6672,123100.0
2013-11-18 12:30:00,32.33,32.35,32.18,32.21,87500.0,31.6574,31.677,31.5105,31.5399,87500.0
2013-11-18 13:00:00,32.21,32.24,32.14,32.2,98200.0,31.5399,31.5693,31.4714,31.5301,98200.0
2013-11-18 13:30:00,32.19,32.2,32.13,32.19,81400.0,31.5203,31.5301,31.4616,31.5203,81400.0
2013-11-18 14:00:00,32.18,32.21,32.16,32.18,126000.0,31.5105,31.5399,31.4909,31.5105,126000.0
2013-11-18 14:30:00,32.19,32.19,31.99,32.0,116100.0,31.5203,31.5203,31.3245,31.3343,116100.0
2013-11-18 15:00:00,32.0,32.0,31.81,31.87,225300.0,31.3343,31.3343,31.1482,31.207,225300.0
2013-11-18 15:30:00,31.87,31.93,31.83,31.89,274100.0,31.207,31.2657,31.1678,31.2266,274100.0
2013-11-19 09:30:00,31.83,31.94,31.38,31.56,293600.0,31.1678,31.2755,30.7272,30.9034,293600.0
2013-11-19 10:00:00,31.56,31.67,31.43,31.52,135900.0,30.9034,31.0111,30.7761,30.8643,135900.0
2013-11-19 10:30:00,31.52,31.65,31.5,31.58,211400.0,30.8643,30.9916,30.8447,30.923,211400.0
2013-11-19 11:00:00,31.59,31.65,31.47,31.54,158600.0,30.9328,30.9916,30.8153,30.8838,158600.0
2013-11-19 11:30:00,31.53,31.56,31.44,31.54,123800.0,30.8741,30.9034,30.7859,30.8838,123800.0
2013-11-19 12:00:00,31.54,31.65,31.53,31.64,69900.0,30.8838,30.9916,30.8741,30.9818,69900.0
2013-11-19 12:30:00,31.62,31.65,31.54,31.56,81700.0,30.9622,30.9916,30.8838,30.9034,81700.0
2013-11-19 13:00:00,31.55,31.72,31.53,31.59,181400.0,30.8936,31.0601,30.8741,30.9328,181400.0
2013-11-19 13:30:00,31.58,31.64,31.51,31.54,304600.0,30.923,30.9818,30.8545,30.8838,304600.0
2013-11-19 14:00:00,31.53,31.57,31.32,31.46,256600.0,30.8741,30.9132,30.6684,30.8055,256600.0
2013-11-19 14:30:00,31.46,31.61,31.4,31.42,227200.0,30.8055,30.9524,30.7468,30.7663,227200.0
2013-11-19 15:00:00,31.42,31.47,31.34,31.35,220300.0,30.7663,30.8153,30.688,30.6978,220300.0
2013-11-19 15:30:00,31.35,31.45,31.34,31.43,317900.0,30.6978,30.7957,30.688,30.7761,317900.0
2013-11-20 09:30:00,31.42,31.74,31.25,31.74,77400.0,30.7663,31.0797,30.5999,31.0797,77400.0
2013-11-20 10:00:00,31.72,31.94,31.63,31.78,87600.0,31.0601,31.2755,30.972,31.1189,87600.0
2013-11-20 10:30:00,31.81,31.9,31.69,31.85,67600.0,31.1482,31.2364,31.0307,31.1874,67600.0
2013-11-20 11:00:00,31.86,32.03,31.8,31.94,75300.0,31.1972,31.3637,31.1384,31.2755,75300.0
2013-11-20 11:30:00,31.95,32.08,31.93,32.05,59900.0,31.2853,31.4126,31.2657,31.3832,59900.0
2013-11-20 12:00:00,32.05,32.22,32.04,32.2,45700.0,31.3832,31.5497,31.3734,31.5301,45700.0
2013-11-20 12:30:00,32.19,32.27,32.06,32.06,49100.0,31.5203,31.5987,31.393,31.393,49100.0
2013-11-20 13:00:00,32.06,32.11,32.0,32.04,45200.0,31.393,31.442,31.3343,31.3734,45200.0
2013-11-20 13:30:00,32.03,32.1,32.01,32.08,48600.0,31.3637,31.4322,31.3441,31.4126,48600.0
2013-11-20 14:00:00,32.08,32.13,31.91,31.96,254900.0,31.4126,31.4616,31.2462,31.2951,254900.0
2013-11-20 14:30:00,31.97,31.97,31.88,31.89,282800.0,31.3049,31.3049,31.2168,31.2266,282800.0
2013-11-20 15:00:00,31.89,31.9,31.76,31.78,51800.0,31.2266,31.2364,31.0993,31.1189,51800.0
2013-11-20 15:30:00,31.78,31.88,31.75,31.83,140100.0,31.1189,31.2168,31.0895,31.1678,140100.0
2013-11-21 09:30:00,32.0,32.15,31.91,31.97,40800.0,31.3343,31.4812,31.2462,31.3049,40800.0
2013-11-21 10:00:00,32.01,32.12,31.9,32.07,68500.0,31.3441,31.4518,31.2364,31.4028,68500.0
2013-11-21 10:30:00,32.07,32.17,32.05,32.08,99400.0,31.4028,31.5007,31.3832,31.4126,99400.0
2013-11-21 11:00:00,32.07,32.15,32.07,32.09,32800.0,31.4028,31.4812,31.4028,31.4224,32800.0
2013-11-21 11:30:00,32.1,32.11,32.01,32.01,38700.0,31.4322,31.442,31.3441,31.3441,38700.0
2013-11-21 12:00:00,32.02,32.06,31.97,32.06,34000.0,31.3539,31.393,31.3049,31.393,34000.0
2013-11-21 12:30:00,32.05,32.1,32.0,32.03,47600.0,31.3832,31.4322,31.3343,31.3637,47600.0
2013-11-21 13:00:00,32.04,32.06,32.03,32.03,111800.0,31.3734,31.393,31.3637,31.3637,111800.0
2013-11-21 13:30:00,32.04,32.1,32.03,32.07,36500.0,31.3734,31.4322,31.3637,31.4028,36500.0
2013-11-21 14:00:00,32.08,32.15,32.08,32.1,25400.0,31.4126,31.4812,31.4126,31.4322,25400.0
2013-11-21 14:30:00,32.09,32.13,32.07,32.08,35300.0,31.4224,31.4616,31.4028,31.4126,35300.0
2013-11-21 15:00:00,32.08,32.11,32.06,32.06,47600.0,31.4126,31.442,31.393,31.393,47600.0
2013-11-21 15:30:00,32.07,32.09,32.0,32.05,147600.0,31.4028,31.4224,31.3343,31.3832,147600.0
2013-11-22 09:30:00,32.06,32.22,32.01,32.2,27700.0,31.393,31.5497,31.3441,31.5301,27700.0
2013-11-22 10:00:00,32.18,32.18,31.98,32.0,74300.0,31.5105,31.5105,31.3147,31.3343,74300.0
2013-11-22 10:30:00,32.03,32.35,32.03,32.35,28700.0,31.3637,31.677,31.3637,31.677,28700.0
2013-11-22 11:00:00,32.34,32.38,32.29,32.3,22300.0,31.6672,31.7064,31.6182,31.628,22300.0
2013-11-22 11:30:00,32.29,32.32,32.23,32.29,28000.0,31.6182,31.6476,31.5595,31.6182,28000.0
2013-11-22 12:00:00,32.29,32.29,32.2,32.25,64100.0,31.6182,31.6182,31.5301,31.5791,64100.0
2013-11-22 12:30:00,32.24,32.24,32.17,32.2,23500.0,31.5693,31.5693,31.5007,31.5301,23500.0
2013-11-22 13:00:00,32.21,32.27,32.19,32.25,46600.0,31.5399,31.5987,31.5203,31.5791,46600.0
2013-11-22 13:30:00,32.23,32.25,32.2,32.24,19200.0,31.5595,31.5791,31.5301,31.5693,19200.0
2013-11-22 14:00:00,32.22,32.23,32.18,32.2,57900.0,31.5497,31.5595,31.5105,31.5301,57900.0
2013-11-22 14:30:00,32.19,32.2,32.14,32.2,50100.0,31.5203,31.5301,31.4714,31.5301,50100.0
2013-11-22 15:00:00,32.2,32.23,32.19,32.19,41000.0,31.5301,31.5595,31.5203,31.5203,41000.0
2013-11-22 15:30:00,32.2,32.26,32.19,32.24,100100.0,31.5301,31.5889,31.5203,31.5693,100100.0
2013-11-25 09:30:00,32.4,32.5,32.21,32.35,54800.0,31.726,31.8239,31.5399,31.677,54800.0
2013-11-25 10:00:00,32.35,32.35,32.2,32.27,49900.0,31.677,31.677,31.5301,31.5987,49900.0
2013-11-25 10:30:00,32.26,32.33,32.22,32.3,84400.0,31.5889,31.6574,31.5497,31.628,84400.0
2013-11-25 11:00:00,32.3,32.43,32.3,32.4,34300.0,31.628,31.7553,31.628,31.726,34300.0
2013-11-25 11:30:00,32.41,32.44,32.36,32.36,20800.0,31.7357,31.7651,31.6868,31.6868,20800.0
2013-11-25 12:00:00,32.37,32.45,32.37,32.44,21500.0,31.6966,31.7749,31.6966,31.7651,21500.0
2013-11-25 12:30:00,32.44,32.44,32.39,32.41,34000.0,31.7651,31.7651,31.7162,31.7357,34000.0
2013-11-25 13:00:00,32.41,32.46,32.4,32.42,34900.0,31.7357,31.7847,31.726,31.7455,34900.0
2013-11-25 13:30:00,32.43,32.44,32.4,32.43,30900.0,31.7553,31.7651,31.726,31.7553,30900.0
2013-11-25 14:00:00,32.42,32.47,32.4,32.44,99100.0,31.7455,31.7945,31.726,31.7651,99100.0
2013-11-25 14:30:00,32.44,32.48,32.4,32.48,65800.0,31.7651,31.8043,31.726,31.8043,65800.0
2013-11-25 15:00:00,32.47,32.48,32.39,32.42,101600.0,31.7945,31.8043,31.7162,31.7455,101600.0
2013-11-25 15:30:00,32.43,32.43,32.35,32.37,127600.0,31.7553,31.7553,31.677,31.6966,127600.0
2013-11-26 09:30:00,32.35,32.41,32.26,32.37,24100.0,31.677,31.7357,31.5889,31.6966,24100.0
2013-11-26 10:00:00,32.38,32.62,32.31,32.62,77400.0,31.7064,31.9414,31.6378,31.9414,77400.0
2013-11-26 10:30:00,32.62,32.68,32.56,32.66,55800.0,31.9414,32.0001,31.8826,31.9805,55800.0
2013-11-26 11:00:00,32.65,32.69,32.6,32.6,48100.0,31.9708,32.0099,31.9218,31.9218,48100.0
2013-11-26 11:30:00,32.61,32.72,32.61,32.62,90800.0,31.9316,32.0393,31.9316,31.9414,90800.0
2013-11-26 12:00:00,32.63,32.71,32.63,32.65,28000.0,31.9512,32.0295,31.9512,31.9708,28000.0
2013-11-26 12:30:00,32.63,32.66,32.61,32.66,58500.0,31.9512,31.9805,31.9316,31.9805,58500.0
2013-11-26 13:00:00,32.65,32.65,32.53,32.53,29700.0,31.9708,31.9708,31.8533,31.8533,29700.0
2013-11-26 13:30:00,32.54,32.59,32.52,32.57,43300.0,31.863,31.912,31.8435,31.8924,43300.0
2013-11-26 14:00:00,32.59,32.73,32.56,32.73,30600.0,31.912,32.0491,31.8826,32.0491,30600.0
2013-11-26 14:30:00,32.73,32.78,32.68,32.76,33600.0,32.0491,32.0981,32.0001,32.0785,33600.0
2013-11-26 15:00:00,32.75,32.77,32.72,32.75,56600.0,32.0687,32.0883,32.0393,32.0687,56600.0
2013-11-26 15:30:00,32.75,32.77,32.63,32.67,145900.0,32.0687,32.0883,31.9512,31.9903,145900.0
2013-11-27 09:30:00,32.75,32.83,32.5,32.67,45300.0,32.0687,32.147,31.8239,31.9903,45300.0
2013-11-27 10:00:00,32.67,32.69,32.5,32.5,83800.0,31.9903,32.0099,31.8239,31.8239,83800.0
2013-11-27 10:30:00,32.5,32.68,32.49,32.66,54700.0,31.8239,32.0001,31.8141,31.9805,54700.0
2013-11-27 11:00:00,32.66,32.73,32.65,32.66,34300.0,31.9805,32.0491,31.9708,31.9805,34300.0
2013-11-27 11:30:00,32.65,32.67,32.63,32.65,37200.0,31.9708,31.9903,31.9512,31.9708,37200.0
2013-11-27 12:00:00,32.65,32.65,32.44,32.44,60700.0,31.9708,31.9708,31.7651,31.7651,60700.0
2013-11-27 12:30:00,32.45,32.47,32.33,32.33,35800.0,31.7749,31.7945,31.6574,31.6574,35800.0
2013-11-27 13:00:00,32.33,32.43,32.32,32.39,28300.0,31.6574,31.7553,31.6476,31.7162,28300.0
2013-11-27 13:30:00,32.39,32.46,32.37,32.45,25000.0,31.7162,31.7847,31.6966,31.7749,25000.0
2013-11-27 14:00:00,32.46,32.52,32.45,32.47,25900.0,31.7847,31.8435,31.7749,31.7945,25900.0
2013-11-27 14:30:00,32.48,32.58,32.48,32.57,28700.0,31.8043,31.9022,31.8043,31.8924,28700.0
2013-11-27 15:00:00,32.56,32.59,32.55,32.59,35100.0,31.8826,31.912,31.8728,31.912,35100.0
2013-11-27 15:30:00,32.59,32.59,32.55,32.57,86400.0,31.912,31.912,31.8728,31.8924,86400.0
2013-11-29 09:30:00,32.63,32.8,32.55,32.62,19700.0,31.9512,32.1176,31.8728,31.9414,19700.0
2013-11-29 10:00:00,32.63,32.66,32.53,32.65,16200.0,31.9512,31.9805,31.8533,31.9708,16200.0
2013-11-29 10:30:00,32.65,32.68,32.55,32.6,36400.0,31.9708,32.0001,31.8728,31.9218,36400.0
2013-11-29 11:00:00,32.63,32.67,32.6,32.62,14900.0,31.9512,31.9903,31.9218,31.9414,14900.0
2013-11-29 11:30:00,32.62,32.68,32.62,32.68,21300.0,31.9414,32.0001,31.9414,32.0001,21300.0
2013-11-29 12:00:00,32.68,32.7,32.64,32.67,17100.0,32.0001,32.0197,31.961,31.9903,17100.0
2013-11-29 12:30:00,32.66,32.75,32.5,32.63,86800.0,31.9805,32.0687,31.8239,31.9512,86800.0
2013-12-02 09:30:00,32.67,33.13,32.65,32.84,117500.0,31.9903,32.4408,31.9708,32.1568,117500.0
2013-12-02 10:00:00,32.84,33.03,32.83,32.88,90600.0,32.1568,32.3429,32.147,32.196,90600.0
2013-12-02 10:30:00,32.88,32.88,32.61,32.67,59300.0,32.196,32.196,31.9316,31.9903,59300.0
2013-12-02 11:00:00,32.69,32.81,32.69,32.74,36100.0,32.0099,32.1274,32.0099,32.0589,36100.0
2013-12-02 11:30:00,32.74,32.79,32.57,32.64,131100.0,32.0589,32.1078,31.8924,31.961,131100.0
2013-12-02 12:00:00,32.64,32.78,32.63,32.73,33400.0,31.961,32.0981,31.9512,32.0491,33400.0
2013-12-02 12:30:00,32.75,32.79,32.72,32.76,33100.0,32.0687,32.1078,32.0393,32.0785,33100.0
2013-12-02 13:00:00,32.76,32.76,32.58,32.58,71000.0,32.0785,32.0785,31.9022,31.9022,71000.0
2013-12-02 13:30:00,32.58,32.63,32.54,32.59,46500.0,31.9022,31.9512,31.863,31.912,46500.0
2013-12-02 14:00:00,32.59,32.63,32.48,32.5,54900.0,31.912,31.9512,31.8043,31.8239,54900.0
2013-12-02 14:30:00,32.51,32.65,32.5,32.65,61000.0,31.8337,31.9708,31.8239,31.9708,61000.0
2013-12-02 15:00:00,32.65,32.66,32.6,32.61,52400.0,31.9708,31.9805,31.9218,31.9316,52400.0
2013-12-02 15:30:00,32.61,32.61,32.42,32.47,241400.0,31.9316,31.9316,31.7455,31.7945,241400.0
2013-12-03 09:30:00,32.36,32.39,32.14,32.29,58600.0,31.6868,31.7162,31.4714,31.6182,58600.0
2013-12-03 10:00:00,32.33,32.41,32.28,32.28,43200.0,31.6574,31.7357,31.6085,31.6085,43200.0
2013-12-03 10:30:00,32.27,32.29,32.11,32.13,150200.0,31.5987,31.6182,31.442,31.4616,150200.0
2013-12-03 11:00:00,32.13,32.13,32.03,32.04,88600.0,31.4616,31.4616,31.3637,31.3734,88600.0
2013-12-03 11:30:00,32.04,32.07,31.74,31.85,94100.0,31.3734,31.4028,31.0797,31.1874,94100.0
2013-12-03 12:00:00,31.85,31.9,31.83,31.9,49200.0,31.1874,31.2364,31.1678,31.2364,49200.0
2013-12-03 12:30:00,31.9,32.0,31.86,31.98,45100.0,31.2364,31.3343,31.1972,31.3147,45100.0
2013-12-03 13:00:00,31.97,31.99,31.88,31.88,84100.0,31.3049,31.3245,31.2168,31.2168,84100.0
2013-12-03 13:30:00,31.89,31.89,31.81,31.81,83500.0,31.2266,31.2266,31.1482,31.1482,83500.0
2013-12-03 14:00:00,31.82,31.82,31.73,31.73,79500.0,31.158,31.158,31.0699,31.0699,79500.0
2013-12-03 14:30:00,31.74,31.86,31.73,31.84,93400.0,31.0797,31.1972,31.0699,31.1776,93400.0
2013-12-03 15:00:00,31.84,31.84,31.66,31.68,174100.0,31.1776,31.1776,31.0014,31.0209,174100.0
2013-12-03 15:30:00,31.68,31.8,31.67,31.79,255900.0,31.0209,31.1384,31.0111,31.1286,255900.0
2013-12-04 09:30:00,31.58,31.68,31.34,31.41,74500.0,30.923,31.0209,30.688,30.7566,74500.0
2013-12-04 10:00:00,31.42,31.71,31.41,31.62,77000.0,30.7663,31.0503,30.7566,30.9622,77000.0
2013-12-04 10:30:00,31.61,31.64,31.47,31.47,115100.0,30.9524,30.9818,30.8153,30.8153,115100.0
2013-12-04 11:00:00,31.47,31.51,31.38,31.41,86600.0,30.8153,30.8545,30.7272,30.7566,86600.0
2013-12-04 11:30:00,31.41,31.48,31.36,31.4,77800.0,30.7566,30.8251,30.7076,30.7468,77800.0
2013-12-04 12:00:00,31.4,31.4,31.21,31.22,65800.0,30.7468,30.7468,30.5607,30.5705,65800.0
2013-12-04 12:30:00,31.22,31.31,31.19,31.31,63400.0,30.5705,30.6586,30.5411,30.6586,63400.0
2013-12-04 13:00:00,31.31,31.33,31.17,31.18,150900.0,30.6586,30.6782,30.5215,30.5313,150900.0
2013-12-04 13:30:00,31.16,31.29,31.05,31.27,104200.0,30.5118,30.639,30.404,30.6195,104200.0
2013-12-04 14:00:00,31.26,31.48,31.26,31.48,70700.0,30.6097,30.8251,30.6097,30.8251,70700.0
2013-12-04 14:30:00,31.47,31.63,31.47,31.62,66200.0,30.8153,30.972,30.8153,30.9622,66200.0
2013-12-04 15:00:00,31.61,31.75,31.59,31.72,136700.0,30.9524,31.0895,30.9328,31.0601,136700.0
2013-12-04 15:30:00,31.73,31.74,31.6,31.65,275500.0,31.0699,31.0797,30.9426,30.9916,275500.0
2013-12-05 09:30:00,32.51,32.61,32.17,32.57,181100.0,31.8337,31.9316,31.5007,31.8924,181100.0
2013-12-05 10:00:00,32.58,32.66,32.13,32.22,157900.0,31.9022,31.9805,31.4616,31.5497,157900.0
2013-12-05 10:30:00,32.21,32.36,32.09,32.09,95900.0,31.5399,31.6868,31.4224,31.4224,95900.0
2013-12-05 11:00:00,32.09,32.12,31.94,31.95,118600.0,31.4224,31.4518,31.2755,31.2853,118600.0
2013-12-05 11:30:00,31.95,32.32,31.86,32.23,410000.0,31.2853,31.6476,31.1972,31.5595,410000.0
2013-12-05 12:00:00,32.23,32.52,32.22,32.49,57200.0,31.5595,31.8435,31.5497,31.8141,57200.0
2013-12-05 12:30:00,32.5,32.5,32.35,32.43,52300.0,31.8239,31.8239,31.677,31.7553,52300.0
2013-12-05 13:00:00,32.42,32.5,32.29,32.34,64600.0,31.7455,31.8239,31.6182,31.6672,64600.0
2013-12-05 13:30:00,32.35,32.42,32.3,32.32,46600.0,31.677,31.7455,31.628,31.6476,46600.0
2013-12-05 14:00:00,32.33,32.45,32.33,32.38,54600.0,31.6574,31.7749,31.6574,31.7064,54600.0
2013-12-05 14:30:00,32.39,32.4,32.19,32.23,59300.0,31.7162,31.726,31.5203,31.5595,59300.0
2013-12-05 15:00:00,32.22,32.29,32.21,32.29,97600.0,31.5497,31.6182,31.5399,31.6182,97600.0
2013-12-05 15:30:00,32.29,32.4,32.24,32.36,259900.0,31.6182,31.726,31.5693,31.6868,259900.0
2013-12-06 09:30:00,32.71,32.73,32.55,32.68,73500.0,32.0295,32.0491,31.8728,32.0001,73500.0
2013-12-06 10:00:00,32.69,32.72,32.59,32.59,60300.0,32.0099,32.0393,31.912,31.912,60300.0
2013-12-06 10:30:00,32.6,32.64,32.5,32.6,73000.0,31.9218,31.961,31.8239,31.9218,73000.0
2013-12-06 11:00:00,32.6,32.71,32.53,32.69,116000.0,31.9218,32.0295,31.8533,32.0099,116000.0
2013-12-06 11:30:00,32.69,32.85,32.63,32.83,222400.0,32.0099,32.1666,31.9512,32.147,222400.0
2013-12-06 12:00:00,32.83,32.88,32.73,32.87,88700.0,32.147,32.196,32.0491,32.1862,88700.0
2013-12-06 12:30:00,32.88,32.88,32.7,32.72,66700.0,32.196,32.196,32.0197,32.0393,66700.0
2013-12-06 13:00:00,32.72,32.78,32.7,32.75,175100.0,32.0393,32.0981,32.0197,32.0687,175100.0
2013-12-06 13:30:00,32.76,32.83,32.72,32.77,42400.0,32.0785,32.147,32.0393,32.0883,42400.0
2013-12-06 14:00:00,32.78,32.86,32.75,32.78,71000.0,32.0981,32.1764,32.0687,32.0981,71000.0
2013-12-06 14:30:00,32.79,32.81,32.75,32.79,28100.0,32.1078,32.1274,32.0687,32.1078,28100.0
2013-12-06 15:00:00,32.79,32.84,32.76,32.78,86000.0,32.1078,32.1568,32.0785,32.0981,86000.0
2013-12-06 15:30:00,32.79,32.87,32.73,32.84,335900.0,32.1078,32.1862,32.0491,32.1568,335900.0
2013-12-09 09:30:00,32.9,33.12,32.88,33.11,31400.0,32.2156,32.431,32.196,32.4212,31400.0
2013-12-09 10:00:00,33.1,33.11,32.92,32.95,39900.0,32.4114,32.4212,32.2351,32.2645,39900.0
2013-12-09 10:30:00,32.95,32.96,32.89,32.93,52500.0,32.2645,32.2743,32.2058,32.2449,52500.0
2013-12-09 11:00:00,32.92,32.95,32.91,32.93,47600.0,32.2351,32.2645,32.2253,32.2449,47600.0
2013-12-09 11:30:00,32.94,32.95,32.86,32.86,36500.0,32.2547,32.2645,32.1764,32.1764,36500.0
2013-12-09 12:00:00,32.87,32.9,32.79,32.79,26600.0,32.1862,32.2156,32.1078,32.1078,26600.0
2013-12-09 12:30:00,32.79,32.96,32.78,32.94,54600.0,32.1078,32.2743,32.0981,32.2547,54600.0
2013-12-09 13:00:00,32.93,33.12,32.93,33.11,89200.0,32.2449,32.431,32.2449,32.4212,89200.0
2013-12-09 13:30:00,33.1,33.11,33.0,33.03,49700.0,32.4114,32.4212,32.3135,32.3429,49700.0
2013-12-09 14:00:00,33.03,33.07,33.0,33.04,53700.0,32.3429,32.382,32.3135,32.3526,53700.0
2013-12-09 14:30:00,33.04,33.08,33.0,33.02,155400.0,32.3526,32.3918,32.3135,32.3331,155400.0
2013-12-09 15:00:00,33.02,33.02,32.96,33.0,186500.0,32.3331,32.3331,32.2743,32.3135,186500.0
2013-12-09 15:30:00,33.01,33.06,32.98,32.98,180000.0,32.3233,32.3722,32.2939,32.2939,180000.0
2013-12-10 09:30:00,32.86,32.94,32.69,32.89,48300.0,32.1764,32.2547,32.0099,32.2058,48300.0
2013-12-10 10:00:00,32.9,33.05,32.9,33.05,92800.0,32.2156,32.3624,32.2156,32.3624,92800.0
2013-12-10 10:30:00,33.04,33.05,32.99,33.03,141600.0,32.3526,32.3624,32.3037,32.3429,141600.0
2013-12-10 11:00:00,33.04,33.05,32.96,33.01,141800.0,32.3526,32.3624,32.2743,32.3233,141800.0
2013-12-10 11:30:00,33.01,33.05,32.95,32.95,134200.0,32.3233,32.3624,32.2645,32.2645,134200.0
2013-12-10 12:00:00,32.95,32.97,32.79,32.91,65500.0,32.2645,32.2841,32.1078,32.2253,65500.0
2013-12-10 12:30:00,32.91,32.96,32.8,32.95,60200.0,32.2253,32.2743,32.1176,32.2645,60200.0
2013-12-10 13:00:00,32.95,32.99,32.8,32.8,38300.0,32.2645,32.3037,32.1176,32.1176,38300.0
2013-12-10 13:30:00,32.8,32.92,32.8,32.88,69200.0,32.1176,32.2351,32.1176,32.196,69200.0
2013-12-10 14:00:00,32.89,32.9,32.78,32.78,31200.0,32.2058,32.2156,32.0981,32.0981,31200.0
2013-12-10 14:30:00,32.79,32.85,32.73,32.79,44400.0,32.1078,32.1666,32.0491,32.1078,44400.0
2013-12-10 15:00:00,32.8,32.88,32.76,32.79,58800.0,32.1176,32.196,32.0785,32.1078,58800.0
2013-12-10 15:30:00,32.79,32.81,32.72,32.73,116000.0,32.1078,32.1274,32.0393,32.0491,116000.0
2013-12-11 09:30:00,32.83,32.83,32.32,32.42,86300.0,32.147,32.147,31.6476,31.7455,86300.0
2013-12-11 10:00:00,32.44,32.44,32.16,32.17,102600.0,31.7651,31.7651,31.4909,31.5007,102600.0
2013-12-11 10:30:00,32.19,32.29,32.17,32.19,53400.0,31.5203,31.6182,31.5007,31.5203,53400.0
2013-12-11 11:00:00,32.19,32.2,32.0,32.1,139600.0,31.5203,31.5301,31.3343,31.4322,139600.0
2013-12-11 11:30:00,32.11,32.11,31.97,32.01,113700.0,31.442,31.442,31.3049,31.3441,113700.0
2013-12-11 12:00:00,32.01,32.02,31.92,31.95,71900.0,31.3441,31.3539,31.2559,31.2853,71900.0
2013-12-11 12:30:00,31.96,32.09,31.94,32.06,54400.0,31.2951,31.4224,31.2755,31.393,54400.0
2013-12-11 13:00:00,32.07,32.11,31.94,31.95,68700.0,31.4028,31.442,31.2755,31.2853,68700.0
2013-12-11 13:30:00,31.95,32.09,31.92,32.07,66100.0,31.2853,31.4224,31.2559,31.4028,66100.0
2013-12-11 14:00:00,32.08,32.1,31.99,32.04,74900.0,31.4126,31.4322,31.3245,31.3734,74900.0
2013-12-11 14:30:00,32.04,32.06,31.99,32.01,83200.0,31.3734,31.393,31.3245,31.3441,83200.0
2013-12-11 15:00:00,32.01,32.04,31.98,32.01,131700.0,31.3441,31.3734,31.3147,31.3441,131700.0
2013-12-11 15:30:00,32.0,32.02,31.78,31.88,316600.0,31.3343,31.3539,31.1189,31.2168,316600.0
2013-12-12 09:30:00,31.88,32.1,31.77,31.84,296600.0,31.2168,31.4322,31.1091,31.1776,296600.0
2013-12-12 10:00:00,31.8,31.96,31.77,31.82,293300.0,31.1384,31.2951,31.1091,31.158,293300.0
2013-12-12 10:30:00,31.82,31.89,31.73,31.88,154800.0,31.158,31.2266,31.0699,31.2168,154800.0
2013-12-12 11:00:00,31.88,31.96,31.74,31.76,198800.0,31.2168,31.2951,31.0797,31.0993,198800.0
2013-12-12 11:30:00,31.79,32.06,31.76,32.04,91700.0,31.1286,31.393,31.0993,31.3734,91700.0
2013-12-12 12:00:00,32.03,32.11,31.97,32.0,86200.0,31.3637,31.442,31.3049,31.3343,86200.0
2013-12-12 12:30:00,32.0,32.18,32.0,32.15,59400.0,31.3343,31.5105,31.3343,31.4812,59400.0
2013-12-12 13:00:00,32.16,32.17,32.05,32.1,48100.0,31.4909,31.5007,31.3832,31.4322,48100.0
2013-12-12 13:30:00,32.1,32.24,32.07,32.22,57100.0,31.4322,31.5693,31.4028,31.5497,57100.0
2013-12-12 14:00:00,32.22,32.37,32.19,32.19,43200.0,31.5497,31.6966,31.5203,31.5203,43200.0
2013-12-12 14:30:00,32.19,32.31,32.16,32.25,147800.0,31.5203,31.6378,31.4909,31.5791,147800.0
2013-12-12 15:00:00,32.25,32.25,32.14,32.19,52500.0,31.5791,31.5791,31.4714,31.5203,52500.0
2013-12-12 15:30:00,32.19,32.2,32.08,32.1,209800.0,31.5203,31.5301,31.4126,31.4322,209800.0
2013-12-13 09:30:00,32.23,32.35,32.06,32.06,55800.0,31.5595,31.677,31.393,31.393,55800.0
2013-12-13 10:00:00,32.03,32.09,31.85,31.88,54200.0,31.3637,31.4224,31.1874,31.2168,54200.0
2013-12-13 10:30:00,31.88,31.91,31.83,31.85,43900.0,31.2168,31.2462,31.1678,31.1874,43900.0
2013-12-13 11:00:00,31.85,31.91,31.85,31.86,66100.0,31.1874,31.2462,31.1874,31.1972,66100.0
2013-12-13 11:30:00,31.86,31.9,31.76,31.79,70200.0,31.1972,31.2364,31.0993,31.1286,70200.0
2013-12-13 12:00:00,31.77,31.91,31.77,31.89,34600.0,31.1091,31.2462,31.1091,31.2266,34600.0
2013-12-13 12:30:00,31.9,31.95,31.85,31.94,35000.0,31.2364,31.2853,31.1874,31.2755,35000.0
2013-12-13 13:00:00,31.94,32.0,31.92,31.95,27700.0,31.2755,31.3343,31.2559,31.2853,27700.0
2013-12-13 13:30:00,31.95,32.01,31.95,31.96,32900.0,31.2853,31.3441,31.2853,31.2951,32900.0
2013-12-13 14:00:00,31.95,31.96,31.79,31.81,65900.0,31.2853,31.2951,31.1286,31.1482,65900.0
2013-12-13 14:30:00,31.82,32.03,31.8,32.03,38500.0,31.158,31.3637,31.1384,31.3637,38500.0
2013-12-13 15:00:00,32.03,32.07,32.02,32.06,49200.0,31.3637,31.4028,31.3539,31.393,49200.0
2013-12-13 15:30:00,32.06,32.07,31.98,31.99,124500.0,31.393,31.4028,31.3147,31.3245,124500.0
2013-12-16 09:30:00,31.98,32.29,31.92,32.2,53800.0,31.3147,31.6182,31.2559,31.5301,53800.0
2013-12-16 10:00:00,32.21,32.27,32.03,32.09,58100.0,31.5399,31.5987,31.3637,31.4224,58100.0
2013-12-16 10:30:00,32.09,32.09,32.01,32.06,68500.0,31.4224,31.4224,31.3441,31.393,68500.0
2013-12-16 11:00:00,32.07,32.17,32.01,32.11,89600.0,31.4028,31.5007,31.3441,31.442,89600.0
2013-12-16 11:30:00,32.11,32.2,32.1,32.19,62600.0,31.442,31.5301,31.4322,31.5203,62600.0
2013-12-16 12:00:00,32.19,32.25,32.15,32.24,30700.0,31.5203,31.5791,31.4812,31.5693,30700.0
2013-12-16 12:30:00,32.24,32.25,32.2,32.2,24000.0,31.5693,31.5791,31.5301,31.5301,24000.0
2013-12-16 13:00:00,32.2,32.2,32.13,32.2,32600.0,31.5301,31.5301,31.4616,31.5301,32600.0
2013-12-16 13:30:00,32.19,32.33,32.18,32.3,30500.0,31.5203,31.6574,31.5105,31.628,30500.0
2013-12-16 14:00:00,32.32,32.35,32.26,32.3,58600.0,31.6476,31.677,31.5889,31.628,58600.0
2013-12-16 14:30:00,32.3,32.34,32.27,32.29,51300.0,31.628,31.6672,31.5987,31.6182,51300.0
2013-12-16 15:00:00,32.3,32.35,32.29,32.35,104700.0,31.628,31.677,31.6182,31.677,104700.0
2013-12-16 15:30:00,32.35,32.35,32.22,32.25,218800.0,31.677,31.677,31.5497,31.5791,218800.0
2013-12-17 09:30:00,32.5,32.5,32.01,32.15,478400.0,31.8239,31.8239,31.3441,31.4812,478400.0
2013-12-17 10:00:00,32.15,32.22,31.91,32.11,436300.0,31.4812,31.5497,31.2462,31.442,436300.0
2013-12-17 10:30:00,32.1,32.11,31.82,31.83,147900.0,31.4322,31.442,31.158,31.1678,147900.0
2013-12-17 11:00:00,31.84,31.94,31.79,31.83,138000.0,31.1776,31.2755,31.1286,31.1678,138000.0
2013-12-17 11:30:00,31.83,31.88,31.81,31.87,94100.0,31.1678,31.2168,31.1482,31.207,94100.0
2013-12-17 12:00:00,31.87,32.06,31.87,32.04,84600.0,31.207,31.393,31.207,31.3734,84600.0
2013-12-17 12:30:00,32.04,32.06,32.0,32.03,80700.0,31.3734,31.393,31.3343,31.3637,80700.0
2013-12-17 13:00:00,32.03,32.06,31.99,31.99,122000.0,31.3637,31.393,31.3245,31.3245,122000.0
2013-12-17 13:30:00,31.99,32.04,31.91,32.01,102000.0,31.3245,31.3734,31.2462,31.3441,102000.0
2013-12-17 14:00:00,32.0,32.04,31.93,31.93,176400.0,31.3343,31.3734,31.2657,31.2657,176400.0
2013-12-17 14:30:00,31.94,31.96,31.8,31.8,111400.0,31.2755,31.2951,31.1384,31.1384,111400.0
2013-12-17 15:00:00,31.8,32.0,31.8,31.97,205300.0,31.1384,31.3343,31.1384,31.3049,205300.0
2013-12-17 15:30:00,31.98,32.02,31.96,31.96,246000.0,31.3147,31.3539,31.2951,31.2951,246000.0
2013-12-18 09:30:00,32.33,32.54,32.25,32.53,251700.0,31.6574,31.863,31.5791,31.8533,251700.0
2013-12-18 10:00:00,32.52,32.61,32.41,32.58,122500.0,31.8435,31.9316,31.7357,31.9022,122500.0
2013-12-18 10:30:00,32.58,32.62,32.38,32.48,191800.0,31.9022,31.9414,31.7064,31.8043,191800.0
2013-12-18 11:00:00,32.49,32.54,32.15,32.18,152600.0,31.8141,31.863,31.4812,31.5105,152600.0
2013-12-18 11:30:00,32.17,32.28,32.01,32.13,296200.0,31.5007,31.6085,31.3441,31.4616,296200.0
2013-12-18 12:00:00,32.14,32.16,32.05,32.07,142000.0,31.4714,31.4909,31.3832,31.4028,142000.0
2013-12-18 12:30:00,32.07,32.14,32.05,32.08,104000.0,31.4028,31.4714,31.3832,31.4126,104000.0
2013-12-18 13:00:00,32.09,32.15,32.05,32.11,84800.0,31.4224,31.4812,31.3832,31.442,84800.0
2013-12-18 13:30:00,32.11,32.21,32.02,32.21,217000.0,31.442,31.5399,31.3539,31.5399,217000.0
2013-12-18 14:00:00,32.21,32.86,31.98,32.73,151800.0,31.5399,32.1764,31.3147,32.0491,151800.0
2013-12-18 14:30:00,32.73,33.17,32.62,33.17,528300.0,32.0491,32.4799,31.9414,32.4799,528300.0
2013-12-18 15:00:00,33.16,33.62,33.09,33.55,216500.0,32.4701,32.9206,32.4016,32.852,216500.0
2013-12-18 15:30:00,33.55,33.64,33.49,33.56,269300.0,32.852,32.9402,32.7933,32.8618,269300.0
2013-12-19 09:30:00,33.49,33.62,33.26,33.38,102400.0,32.7933,32.9206,32.5681,32.6856,102400.0
2013-12-19 10:00:00,33.36,33.38,32.88,33.05,174500.0,32.666,32.6856,32.196,32.3624,174500.0
2013-12-19 10:30:00,33.04,33.19,32.99,33.04,137000.0,32.3526,32.4995,32.3037,32.3526,137000.0
2013-12-19 11:00:00,33.05,33.16,33.0,33.16,137300.0,32.3624,32.4701,32.3135,32.4701,137300.0
2013-12-19 11:30:00,33.16,33.27,33.1,33.1,87100.0,32.4701,32.5779,32.4114,32.4114,87100.0
2013-12-19 12:00:00,33.09,33.11,33.05,33.09,75500.0,32.4016,32.4212,32.3624,32.4016,75500.0
2013-12-19 12:30:00,33.09,33.1,32.99,33.0,70800.0,32.4016,32.4114,32.3037,32.3135,70800.0
2013-12-19 13:00:00,33.0,33.01,32.93,32.96,67900.0,32.3135,32.3233,32.2449,32.2743,67900.0
2013-12-19 13:30:00,32.96,32.97,32.9,32.95,30400.0,32.2743,32.2841,32.2156,32.2645,30400.0
2013-12-19 14:00:00,32.94,33.03,32.89,32.99,98200.0,32.2547,32.3429,32.2058,32.3037,98200.0
2013-12-19 14:30:00,32.99,33.01,32.88,33.01,46900.0,32.3037,32.3233,32.196,32.3233,46900.0
2013-12-19 15:00:00,33.0,33.01,32.95,32.95,88000.0,32.3135,32.3233,32.2645,32.2645,88000.0
2013-12-19 15:30:00,32.95,32.95,32.82,32.91,184500.0,32.2645,32.2645,32.1372,32.2253,184500.0
2013-12-20 09:30:00,32.95,33.11,32.87,33.06,44000.0,32.2645,32.4212,32.1862,32.3722,44000.0
2013-12-20 10:00:00,33.07,33.38,33.07,33.34,100500.0,32.382,32.6856,32.382,32.6464,100500.0
2013-12-20 10:30:00,33.32,33.36,33.28,33.28,31000.0,32.6268,32.666,32.5876,32.5876,31000.0
2013-12-20 11:00:00,33.28,33.3,33.23,33.25,31300.0,32.5876,32.6072,32.5387,32.5583,31300.0
2013-12-20 11:30:00,33.26,33.38,33.26,33.38,41100.0,32.5681,32.6856,32.5681,32.6856,41100.0
2013-12-20 12:00:00,33.38,33.38,33.32,33.36,37500.0,32.6856,32.6856,32.6268,32.666,37500.0
2013-12-20 12:30:00,33.37,33.4,33.36,33.38,26700.0,32.6758,32.7052,32.666,32.6856,26700.0
2013-12-20 13:00:00,33.37,33.46,33.37,33.46,47800.0,32.6758,32.7639,32.6758,32.7639,47800.0
2013-12-20 13:30:00,33.48,33.58,33.46,33.54,28400.0,32.7835,32.8814,32.7639,32.8422,28400.0
2013-12-20 14:00:00,33.54,33.66,33.53,33.65,63500.0,32.8422,32.9597,32.8324,32.95,63500.0
2013-12-20 14:30:00,33.66,33.73,33.62,33.73,49100.0,32.9597,33.0283,32.9206,33.0283,49100.0
2013-12-20 15:00:00,33.73,33.75,33.66,33.69,81700.0,33.0283,33.0479,32.9597,32.9891,81700.0
2013-12-20 15:30:00,33.68,33.7,33.57,33.61,246900.0,32.9793,32.9989,32.8716,32.9108,246900.0
2013-12-23 09:30:00,33.92,33.98,33.6,33.81,71600.0,33.2143,33.2731,32.901,33.1066,71600.0
2013-12-23 10:00:00,33.84,33.91,33.76,33.85,147300.0,33.136,33.2045,33.0577,33.1458,147300.0
2013-12-23 10:30:00,33.85,33.87,33.66,33.7,92800.0,33.1458,33.1654,32.9597,32.9989,92800.0
2013-12-23 11:00:00,33.71,33.73,33.67,33.7,27600.0,33.0087,33.0283,32.9695,32.9989,27600.0
2013-12-23 11:30:00,33.7,33.78,33.7,33.78,36500.0,32.9989,33.0772,32.9989,33.0772,36500.0
2013-12-23 12:00:00,33.78,33.87,33.78,33.87,15400.0,33.0772,33.1654,33.0772,33.1654,15400.0
2013-12-23 12:30:00,33.88,33.9,33.82,33.89,17400.0,33.1752,33.1948,33.1164,33.185,17400.0
2013-12-23 13:00:00,33.9,33.9,33.83,33.88,30900.0,33.1948,33.1948,33.1262,33.1752,30900.0
2013-12-23 13:30:00,33.89,33.94,33.82,33.9,72300.0,33.185,33.2339,33.1164,33.1948,72300.0
2013-12-23 14:00:00,33.9,33.98,33.88,33.96,62100.0,33.1948,33.2731,33.1752,33.2535,62100.0
2013-12-23 14:30:00,33.96,33.98,33.94,33.96,78700.0,33.2535,33.2731,33.2339,33.2535,78700.0
2013-12-23 15:00:00,33.96,33.98,33.95,33.97,87300.0,33.2535,33.2731,33.2437,33.2633,87300.0
2013-12-23 15:30:00,33.98,33.98,33.91,33.93,136100.0,33.2731,33.2731,33.2045,33.2241,136100.0
2013-12-24 09:30:00,33.93,34.26,33.86,34.24,16900.0,33.2241,33.5473,33.1556,33.5277,16900.0
2013-12-24 10:00:00,34.21,34.21,34.08,34.12,15700.0,33.4983,33.4983,33.371,33.4102,15700.0
2013-12-24 10:30:00,34.13,34.14,33.97,34.02,18700.0,33.42,33.4298,33.2633,33.3123,18700.0
2013-12-24 11:00:00,34.04,34.05,33.98,34.0,17300.0,33.3318,33.3416,33.2731,33.2927,17300.0
2013-12-24 11:30:00,34.0,34.01,33.94,33.97,13900.0,33.2927,33.3025,33.2339,33.2633,13900.0
2013-12-24 12:00:00,33.98,34.0,33.93,33.96,23600.0,33.2731,33.2927,33.2241,33.2535,23600.0
2013-12-24 12:30:00,33.96,34.03,33.95,34.0,36600.0,33.2535,33.322,33.2437,33.2927,36600.0
2013-12-26 09:30:00,33.98,34.28,33.91,34.11,27600.0,33.2731,33.5668,33.2045,33.4004,27600.0
2013-12-26 10:00:00,34.12,34.25,34.11,34.21,24400.0,33.4102,33.5375,33.4004,33.4983,24400.0
2013-12-26 10:30:00,34.21,34.21,34.02,34.05,24800.0,33.4983,33.4983,33.3123,33.3416,24800.0
2013-12-26 11:00:00,34.06,34.07,34.03,34.04,15300.0,33.3514,33.3612,33.322,33.3318,15300.0
2013-12-26 11:30:00,34.04,34.07,34.02,34.05,21000.0,33.3318,33.3612,33.3123,33.3416,21000.0
2013-12-26 12:00:00,34.06,34.07,34.0,34.02,16100.0,33.3514,33.3612,33.2927,33.3123,16100.0
2013-12-26 12:30:00,34.03,34.07,33.98,34.02,20100.0,33.322,33.3612,33.2731,33.3123,20100.0
2013-12-26 13:00:00,34.03,34.03,33.96,34.02,7300.0,33.322,33.322,33.2535,33.3123,7300.0
2013-12-26 13:30:00,34.01,34.05,34.01,34.04,12000.0,33.3025,33.3416,33.3025,33.3318,12000.0
2013-12-26 14:00:00,34.05,34.09,34.05,34.08,16600.0,33.3416,33.3808,33.3416,33.371,16600.0
2013-12-26 14:30:00,34.09,34.1,34.04,34.07,19800.0,33.3808,33.3906,33.3318,33.3612,19800.0
2013-12-26 15:00:00,34.08,34.13,34.07,34.13,33500.0,33.371,33.42,33.3612,33.42,33500.0
2013-12-26 15:30:00,34.13,34.19,34.12,34.18,90800.0,33.42,33.4787,33.4102,33.4689,90800.0
2013-12-27 09:30:00,34.36,34.47,33.98,34.0,46700.0,33.6452,33.7529,33.2731,33.2927,46700.0
2013-12-27 10:00:00,34.0,34.04,33.84,33.9,49800.0,33.2927,33.3318,33.136,33.1948,49800.0
2013-12-27 10:30:00,33.89,34.0,33.87,33.9,48500.0,33.185,33.2927,33.1654,33.1948,48500.0
2013-12-27 11:00:00,33.89,33.94,33.85,33.89,24600.0,33.185,33.2339,33.1458,33.185,24600.0
2013-12-27 11:30:00,33.89,33.91,33.8,33.91,40400.0,33.185,33.2045,33.0968,33.2045,40400.0
2013-12-27 12:00:00,33.91,33.94,33.89,33.93,20700.0,33.2045,33.2339,33.185,33.2241,20700.0
2013-12-27 12:30:00,33.93,33.95,33.92,33.93,20200.0,33.2241,33.2437,33.2143,33.2241,20200.0
2013-12-27 13:00:00,33.94,33.94,33.82,33.83,16300.0,33.2339,33.2339,33.1164,33.1262,16300.0
2013-12-27 13:30:00,33.83,33.85,33.81,33.82,21400.0,33.1262,33.1458,33.1066,33.1164,21400.0
2013-12-27 14:00:00,33.82,33.82,33.77,33.79,29500.0,33.1164,33.1164,33.0675,33.087,29500.0
2013-12-27 14:30:00,33.79,33.81,33.77,33.79,26700.0,33.087,33.1066,33.0675,33.087,26700.0
2013-12-27 15:00:00,33.79,33.83,33.78,33.83,41700.0,33.087,33.1262,33.0772,33.1262,41700.0
2013-12-27 15:30:00,33.83,33.99,33.82,33.98,185300.0,33.1262,33.2829,33.1164,33.2731,185300.0
2013-12-30 09:30:00,34.01,34.05,33.74,33.8,30500.0,33.3025,33.3416,33.0381,33.0968,30500.0
2013-12-30 10:00:00,33.82,33.99,33.74,33.82,84900.0,33.1164,33.2829,33.0381,33.1164,84900.0
2013-12-30 10:30:00,33.83,33.89,33.74,33.74,15800.0,33.1262,33.185,33.0381,33.0381,15800.0
2013-12-30 11:00:00,33.75,33.8,33.72,33.76,19900.0,33.0479,33.0968,33.0185,33.0577,19900.0
2013-12-30 11:30:00,33.76,33.83,33.72,33.82,29600.0,33.0577,33.1262,33.0185,33.1164,29600.0
2013-12-30 12:00:00,33.82,33.84,33.77,33.78,16500.0,33.1164,33.136,33.0675,33.0772,16500.0
2013-12-30 12:30:00,33.78,33.92,33.78,33.91,36400.0,33.0772,33.2143,33.0772,33.2045,36400.0
2013-12-30 13:00:00,33.91,33.93,33.87,33.87,21800.0,33.2045,33.2241,33.1654,33.1654,21800.0
2013-12-30 13:30:00,33.88,33.9,33.85,33.87,17600.0,33.1752,33.1948,33.1458,33.1654,17600.0
2013-12-30 14:00:00,33.87,33.88,33.83,33.83,12300.0,33.1654,33.1752,33.1262,33.1262,12300.0
2013-12-30 14:30:00,33.84,33.86,33.82,33.83,24300.0,33.136,33.1556,33.1164,33.1262,24300.0
2013-12-30 15:00:00,33.83,33.86,33.79,33.79,31800.0,33.1262,33.1556,33.087,33.087,31800.0
2013-12-30 15:30:00,33.8,33.85,33.79,33.84,90900.0,33.0968,33.1458,33.087,33.136,90900.0
2013-12-31 09:30:00,33.88,34.14,33.88,34.14,62000.0,33.1752,33.4298,33.1752,33.4298,62000.0
2013-12-31 10:00:00,34.16,34.22,34.15,34.2,31400.0,33.4493,33.5081,33.4395,33.4885,31400.0
2013-12-31 10:30:00,34.2,34.26,34.14,34.18,37200.0,33.4885,33.5473,33.4298,33.4689,37200.0
2013-12-31 11:00:00,34.19,34.28,34.11,34.11,38200.0,33.4787,33.5668,33.4004,33.4004,38200.0
2013-12-31 11:30:00,34.1,34.12,34.0,34.03,29800.0,33.3906,33.4102,33.2927,33.322,29800.0
2013-12-31 12:00:00,34.03,34.07,34.02,34.03,15100.0,33.322,33.3612,33.3123,33.322,15100.0
2013-12-31 12:30:00,34.03,34.05,34.0,34.02,29600.0,33.322,33.3416,33.2927,33.3123,29600.0
2013-12-31 13:00:00,34.02,34.05,34.02,34.03,10600.0,33.3123,33.3416,33.3123,33.322,10600.0
2013-12-31 13:30:00,34.04,34.04,34.0,34.03,20100.0,33.3318,33.3318,33.2927,33.322,20100.0
2013-12-31 14:00:00,34.03,34.04,33.97,33.97,17700.0,33.322,33.3318,33.2633,33.2633,17700.0
2013-12-31 14:30:00,33.98,33.99,33.94,33.95,19900.0,33.2731,33.2829,33.2339,33.2437,19900.0
2013-12-31 15:00:00,33.96,33.97,33.89,33.96,28000.0,33.2535,33.2633,33.185,33.2535,28000.0
2013-12-31 15:30:00,33.97,34.12,33.97,34.07,79100.0,33.2633,33.4102,33.2633,33.3612,79100.0
2014-01-02 09:30:00,33.87,34.01,33.5,33.89,58500.0,33.1654,33.3025,32.8031,33.185,58500.0
2014-01-02 10:00:00,33.89,34.07,33.85,34.01,41700.0,33.185,33.3612,33.1458,33.3025,41700.0
2014-01-02 10:30:00,33.99,34.21,33.99,34.12,96300.0,33.2829,33.4983,33.2829,33.4102,96300.0
2014-01-02 11:00:00,34.09,34.1,33.94,33.97,55100.0,33.3808,33.3906,33.2339,33.2633,55100.0
2014-01-02 11:30:00,33.98,34.02,33.81,33.83,49900.0,33.2731,33.3123,33.1066,33.1262,49900.0
2014-01-02 12:00:00,33.82,33.87,33.72,33.73,37900.0,33.1164,33.1654,33.0185,33.0283,37900.0
2014-01-02 12:30:00,33.74,33.78,33.7,33.71,27500.0,33.0381,33.0772,32.9989,33.0087,27500.0
2014-01-02 13:00:00,33.71,33.79,33.7,33.75,35100.0,33.0087,33.087,32.9989,33.0479,35100.0
2014-01-02 13:30:00,33.75,33.79,33.71,33.79,37300.0,33.0479,33.087,33.0087,33.087,37300.0
2014-01-02 14:00:00,33.79,33.8,33.62,33.68,42700.0,33.087,33.0968,32.9206,32.9793,42700.0
2014-01-02 14:30:00,33.69,33.76,33.68,33.71,49500.0,32.9891,33.0577,32.9793,33.0087,49500.0
2014-01-02 15:00:00,33.71,33.79,33.7,33.72,61300.0,33.0087,33.087,32.9989,33.0185,61300.0
2014-01-02 15:30:00,33.72,33.81,33.71,33.72,155300.0,33.0185,33.1066,33.0087,33.0185,155300.0
2014-01-03 09:30:00,33.71,34.2,33.67,34.18,44500.0,33.0087,33.4885,32.9695,33.4689,44500.0
2014-01-03 10:00:00,34.17,34.17,33.95,34.07,29300.0,33.4591,33.4591,33.2437,33.3612,29300.0
2014-01-03 10:30:00,34.03,34.11,34.01,34.11,33400.0,33.322,33.4004,33.3025,33.4004,33400.0
2014-01-03 11:00:00,34.1,34.18,34.0,34.03,35700.0,33.3906,33.4689,33.2927,33.322,35700.0
2014-01-03 11:30:00,34.06,34.09,33.96,33.96,22700.0,33.3514,33.3808,33.2535,33.2535,22700.0
2014-01-03 12:00:00,33.97,33.99,33.92,33.97,30900.0,33.2633,33.2829,33.2143,33.2633,30900.0
2014-01-03 12:30:00,33.98,33.99,33.92,33.93,28000.0,33.2731,33.2829,33.2143,33.2241,28000.0
2014-01-03 13:00:00,33.93,34.08,33.92,34.05,38500.0,33.2241,33.371,33.2143,33.3416,38500.0
2014-01-03 13:30:00,34.05,34.08,34.01,34.06,30800.0,33.3416,33.371,33.3025,33.3514,30800.0
2014-01-03 14:00:00,34.07,34.08,33.97,33.98,52400.0,33.3612,33.371,33.2633,33.2731,52400.0
2014-01-03 14:30:00,33.97,34.06,33.95,34.02,25000.0,33.2633,33.3514,33.2437,33.3123,25000.0
2014-01-03 15:00:00,34.02,34.14,34.02,34.11,45800.0,33.3123,33.4298,33.3123,33.4004,45800.0
2014-01-03 15:30:00,34.12,34.13,33.99,34.0,117800.0,33.4102,33.42,33.2829,33.2927,117800.0
2014-01-06 09:30:00,34.25,34.47,34.01,34.03,41700.0,33.5375,33.7529,33.3025,33.322,41700.0
2014-01-06 10:00:00,34.03,34.16,33.92,34.14,257800.0,33.322,33.4493,33.2143,33.4298,257800.0
2014-01-06 10:30:00,34.12,34.14,33.92,33.93,30500.0,33.4102,33.4298,33.2143,33.2241,30500.0
2014-01-06 11:00:00,33.93,33.96,33.88,33.93,68900.0,33.2241,33.2535,33.1752,33.2241,68900.0
2014-01-06 11:30:00,33.95,34.02,33.9,34.01,24200.0,33.2437,33.3123,33.1948,33.3025,24200.0
2014-01-06 12:00:00,34.01,34.2,34.01,34.04,30100.0,33.3025,33.4885,33.3025,33.3318,30100.0
2014-01-06 12:30:00,34.04,34.04,33.96,34.01,15400.0,33.3318,33.3318,33.2535,33.3025,15400.0
2014-01-06 13:00:00,34.01,34.01,33.94,33.96,19900.0,33.3025,33.3025,33.2339,33.2535,19900.0
2014-01-06 13:30:00,33.96,34.1,33.94,34.07,30800.0,33.2535,33.3906,33.2339,33.3612,30800.0
2014-01-06 14:00:00,34.07,34.16,34.06,34.06,37300.0,33.3612,33.4493,33.3514,33.3514,37300.0
2014-01-06 14:30:00,34.07,34.2,34.07,34.17,36300.0,33.3612,33.4885,33.3612,33.4591,36300.0
2014-01-06 15:00:00,34.17,34.19,34.12,34.18,50500.0,33.4591,33.4787,33.4102,33.4689,50500.0
2014-01-06 15:30:00,34.18,34.18,34.04,34.07,183100.0,33.4689,33.4689,33.3318,33.3612,183100.0
2014-01-07 09:30:00,33.6,33.82,33.53,33.76,85100.0,32.901,33.1164,32.8324,33.0577,85100.0
2014-01-07 10:00:00,33.77,34.01,33.76,33.92,44400.0,33.0675,33.3025,33.0577,33.2143,44400.0
2014-01-07 10:30:00,33.92,34.09,33.92,33.94,33000.0,33.2143,33.3808,33.2143,33.2339,33000.0
2014-01-07 11:00:00,33.94,34.01,33.9,33.9,80200.0,33.2339,33.3025,33.1948,33.1948,80200.0
2014-01-07 11:30:00,33.9,33.94,33.81,33.82,26800.0,33.1948,33.2339,33.1066,33.1164,26800.0
2014-01-07 12:00:00,33.82,33.85,33.74,33.84,26600.0,33.1164,33.1458,33.0381,33.136,26600.0
2014-01-07 12:30:00,33.84,33.87,33.72,33.72,65000.0,33.136,33.1654,33.0185,33.0185,65000.0
2014-01-07 13:00:00,33.73,33.81,33.68,33.71,37000.0,33.0283,33.1066,32.9793,33.0087,37000.0
2014-01-07 13:30:00,33.72,33.74,33.55,33.57,42000.0,33.0185,33.0381,32.852,32.8716,42000.0
2014-01-07 14:00:00,33.55,33.72,33.44,33.72,123200.0,32.852,33.0185,32.7443,33.0185,123200.0
2014-01-07 14:30:00,33.74,33.82,33.73,33.79,57300.0,33.0381,33.1164,33.0283,33.087,57300.0
2014-01-07 15:00:00,33.8,33.85,33.8,33.84,38700.0,33.0968,33.1458,33.0968,33.136,38700.0
2014-01-07 15:30:00,33.84,33.88,33.62,33.69,220500.0,33.136,33.1752,32.9206,32.9891,220500.0
2014-01-08 09:30:00,33.62,33.67,33.28,33.57,111900.0,32.9206,32.9695,32.5876,32.8716,111900.0
2014-01-08 10:00:00,33.56,33.81,33.5,33.66,59800.0,32.8618,33.1066,32.8031,32.9597,59800.0
2014-01-08 10:30:00,33.66,33.83,33.66,33.8,37700.0,32.9597,33.1262,32.9597,33.0968,37700.0
2014-01-08 11:00:00,33.8,33.93,33.75,33.87,37000.0,33.0968,33.2241,33.0479,33.1654,37000.0
2014-01-08 11:30:00,33.87,34.08,33.86,34.07,88900.0,33.1654,33.371,33.1556,33.3612,88900.0
2014-01-08 12:00:00,34.07,34.11,34.05,34.05,23500.0,33.3612,33.4004,33.3416,33.3416,23500.0
2014-01-08 12:30:00,34.05,34.07,33.9,33.92,25200.0,33.3416,33.3612,33.1948,33.2143,25200.0
2014-01-08 13:00:00,33.92,33.93,33.83,33.9,28000.0,33.2143,33.2241,33.1262,33.1948,28000.0
2014-01-08 13:30:00,33.9,33.93,33.89,33.9,39900.0,33.1948,33.2241,33.185,33.1948,39900.0
2014-01-08 14:00:00,33.89,33.93,33.84,33.87,53500.0,33.185,33.2241,33.136,33.1654,53500.0
2014-01-08 14:30:00,33.86,33.9,33.8,33.8,81000.0,33.1556,33.1948,33.0968,33.0968,81000.0
2014-01-08 15:00:00,33.81,33.84,33.75,33.75,56300.0,33.1066,33.136,33.0479,33.0479,56300.0
2014-01-08 15:30:00,33.75,33.84,33.75,33.83,235300.0,33.0479,33.136,33.0479,33.1262,235300.0
2014-01-09 09:30:00,34.05,34.07,33.78,34.04,66900.0,33.3416,33.3612,33.0772,33.3318,66900.0
2014-01-09 10:00:00,34.06,34.07,33.8,33.84,69600.0,33.3514,33.3612,33.0968,33.136,69600.0
2014-01-09 10:30:00,33.85,33.85,33.64,33.77,77400.0,33.1458,33.1458,32.9402,33.0675,77400.0
2014-01-09 11:00:00,33.77,33.78,33.65,33.71,54900.0,33.0675,33.0772,32.95,33.0087,54900.0
2014-01-09 11:30:00,33.72,33.72,33.63,33.69,30500.0,33.0185,33.0185,32.9304,32.9891,30500.0
2014-01-09 12:00:00,33.69,33.72,33.61,33.67,33000.0,32.9891,33.0185,32.9108,32.9695,33000.0
2014-01-09 12:30:00,33.67,33.78,33.67,33.78,30600.0,32.9695,33.0772,32.9695,33.0772,30600.0
2014-01-09 13:00:00,33.78,33.8,33.68,33.69,51800.0,33.0772,33.0968,32.9793,32.9891,51800.0
2014-01-09 13:30:00,33.7,33.7,33.6,33.61,32900.0,32.9989,32.9989,32.901,32.9108,32900.0
2014-01-09 14:00:00,33.61,33.62,33.51,33.53,54400.0,32.9108,32.9206,32.8129,32.8324,54400.0
2014-01-09 14:30:00,33.53,33.65,33.51,33.6,51700.0,32.8324,32.95,32.8129,32.901,51700.0
2014-01-09 15:00:00,33.6,33.63,33.58,33.61,102900.0,32.901,32.9304,32.8814,32.9108,102900.0
2014-01-09 15:30:00,33.61,33.62,33.55,33.55,212900.0,32.9108,32.9206,32.852,32.852,212900.0
2014-01-10 09:30:00,33.69,33.81,33.5,33.56,64100.0,32.9891,33.1066,32.8031,32.8618,64100.0
2014-01-10 10:00:00,33.56,33.81,33.49,33.73,63400.0,32.8618,33.1066,32.7933,33.0283,63400.0
2014-01-10 10:30:00,33.73,33.78,33.65,33.75,45900.0,33.0283,33.0772,32.95,33.0479,45900.0
2014-01-10 11:00:00,33.74,33.74,33.65,33.7,32100.0,33.0381,33.0381,32.95,32.9989,32100.0
2014-01-10 11:30:00,33.7,33.71,33.58,33.68,31700.0,32.9989,33.0087,32.8814,32.9793,31700.0
2014-01-10 12:00:00,33.69,33.7,33.63,33.68,23200.0,32.9891,32.9989,32.9304,32.9793,23200.0
2014-01-10 12:30:00,33.68,33.73,33.62,33.64,22900.0,32.9793,33.0283,32.9206,32.9402,22900.0
2014-01-10 13:00:00,33.64,33.66,33.61,33.65,25300.0,32.9402,32.9597,32.9108,32.95,25300.0
2014-01-10 13:30:00,33.65,33.65,33.55,33.56,28600.0,32.95,32.95,32.852,32.8618,28600.0
2014-01-10 14:00:00,33.56,33.63,33.55,33.55,36000.0,32.8618,32.9304,32.852,32.852,36000.0
2014-01-10 14:30:00,33.55,33.63,33.55,33.6,65900.0,32.852,32.9304,32.852,32.901,65900.0
2014-01-10 15:00:00,33.59,33.72,33.59,33.65,52800.0,32.8912,33.0185,32.8912,32.95,52800.0
2014-01-10 15:30:00,33.66,33.73,33.64,33.72,200300.0,32.9597,33.0283,32.9402,33.0185,200300.0
2014-01-13 09:30:00,33.71,33.96,33.7,33.89,41500.0,33.0087,33.2535,32.9989,33.185,41500.0
2014-01-13 10:00:00,33.88,34.11,33.84,34.08,305500.0,33.1752,33.4004,33.136,33.371,305500.0
2014-01-13 10:30:00,34.09,34.43,34.05,34.43,590600.0,33.3808,33.7137,33.3416,33.7137,590600.0
2014-01-13 11:00:00,34.41,34.53,34.22,34.22,96000.0,33.6941,33.8116,33.5081,33.5081,96000.0
2014-01-13 11:30:00,34.22,34.41,34.21,34.35,49900.0,33.5081,33.6941,33.4983,33.6354,49900.0
2014-01-13 12:00:00,34.35,34.4,34.29,34.32,29000.0,33.6354,33.6843,33.5766,33.606,29000.0
2014-01-13 12:30:00,34.32,34.39,34.26,34.27,37000.0,33.606,33.6746,33.5473,33.5571,37000.0
2014-01-13 13:00:00,34.26,34.37,34.22,34.33,49500.0,33.5473,33.655,33.5081,33.6158,49500.0
2014-01-13 13:30:00,34.32,34.34,34.22,34.24,46800.0,33.606,33.6256,33.5081,33.5277,46800.0
2014-01-13 14:00:00,34.26,34.36,34.23,34.26,81200.0,33.5473,33.6452,33.5179,33.5473,81200.0
2014-01-13 14:30:00,34.26,34.26,34.16,34.2,105500.0,33.5473,33.5473,33.4493,33.4885,105500.0
2014-01-13 15:00:00,34.19,34.19,34.01,34.01,126100.0,33.4787,33.4787,33.3025,33.3025,126100.0
2014-01-13 15:30:00,34.02,34.02,33.89,33.99,162000.0,33.3123,33.3123,33.185,33.2829,162000.0
2014-01-14 09:30:00,34.1,34.34,34.02,34.18,74200.0,33.3906,33.6256,33.3123,33.4689,74200.0
2014-01-14 10:00:00,34.17,34.27,33.95,33.97,360500.0,33.4591,33.5571,33.2437,33.2633,360500.0
2014-01-14 10:30:00,33.98,34.14,33.98,34.1,51800.0,33.2731,33.4298,33.2731,33.3906,51800.0
2014-01-14 11:00:00,34.08,34.18,33.79,33.91,171900.0,33.371,33.4689,33.087,33.2045,171900.0
2014-01-14 11:30:00,33.92,34.18,33.92,34.17,37900.0,33.2143,33.4689,33.2143,33.4591,37900.0
2014-01-14 12:00:00,34.17,34.32,34.12,34.3,48400.0,33.4591,33.606,33.4102,33.5864,48400.0
2014-01-14 12:30:00,34.29,34.63,34.26,34.55,80100.0,33.5766,33.9096,33.5473,33.8312,80100.0
2014-01-14 13:00:00,34.55,34.55,34.39,34.39,32600.0,33.8312,33.8312,33.6746,33.6746,32600.0
2014-01-14 13:30:00,34.41,34.55,34.41,34.48,38400.0,33.6941,33.8312,33.6941,33.7627,38400.0
2014-01-14 14:00:00,34.49,34.57,34.48,34.56,60300.0,33.7725,33.8508,33.7627,33.841,60300.0
2014-01-14 14:30:00,34.55,34.68,34.54,34.63,70000.0,33.8312,33.9585,33.8214,33.9096,70000.0
2014-01-14 15:00:00,34.62,34.72,34.61,34.7,65200.0,33.8998,33.9977,33.89,33.9781,65200.0
2014-01-14 15:30:00,34.69,34.78,34.68,34.77,204200.0,33.9683,34.0564,33.9585,34.0467,204200.0
2014-01-15 09:30:00,34.74,34.99,34.74,34.94,71500.0,34.0173,34.2621,34.0173,34.2131,71500.0
2014-01-15 10:00:00,34.94,35.21,34.92,35.09,191200.0,34.2131,34.4775,34.1935,34.36,191200.0
2014-01-15 10:30:00,35.08,35.18,34.99,35.1,55800.0,34.3502,34.4481,34.2621,34.3698,55800.0
2014-01-15 11:00:00,35.11,35.16,35.04,35.04,65100.0,34.3796,34.4285,34.311,34.311,65100.0
2014-01-15 11:30:00,35.04,35.14,34.95,34.99,50500.0,34.311,34.409,34.2229,34.2621,50500.0
2014-01-15 12:00:00,35.0,35.06,34.92,34.95,25600.0,34.2719,34.3306,34.1935,34.2229,25600.0
2014-01-15 12:30:00,34.94,34.97,34.9,34.97,28600.0,34.2131,34.2425,34.1739,34.2425,28600.0
2014-01-15 13:00:00,34.96,35.01,34.77,34.82,28400.0,34.2327,34.2817,34.0467,34.0956,28400.0
2014-01-15 13:30:00,34.83,34.97,34.83,34.97,66600.0,34.1054,34.2425,34.1054,34.2425,66600.0
2014-01-15 14:00:00,34.98,35.14,34.97,35.1,240800.0,34.2523,34.409,34.2425,34.3698,240800.0
2014-01-15 14:30:00,35.11,35.21,35.09,35.21,66400.0,34.3796,34.4775,34.36,34.4775,66400.0
2014-01-15 15:00:00,35.21,35.27,35.13,35.21,69100.0,34.4775,34.5362,34.3992,34.4775,69100.0
2014-01-15 15:30:00,35.21,35.22,35.13,35.16,141800.0,34.4775,34.4873,34.3992,34.4285,141800.0
2014-01-16 09:30:00,35.0,35.13,34.92,35.03,58300.0,34.2719,34.3992,34.1935,34.3012,58300.0
2014-01-16 10:00:00,35.03,35.06,34.95,34.95,46200.0,34.3012,34.3306,34.2229,34.2229,46200.0
2014-01-16 10:30:00,34.95,34.95,34.8,34.9,62500.0,34.2229,34.2229,34.076,34.1739,62500.0
2014-01-16 11:00:00,34.88,34.91,34.75,34.8,66500.0,34.1544,34.1837,34.0271,34.076,66500.0
2014-01-16 11:30:00,34.8,34.94,34.8,34.89,28700.0,34.076,34.2131,34.076,34.1642,28700.0
2014-01-16 12:00:00,34.89,34.89,34.82,34.87,21900.0,34.1642,34.1642,34.0956,34.1446,21900.0
2014-01-16 12:30:00,34.88,34.95,34.85,34.92,128100.0,34.1544,34.2229,34.125,34.1935,128100.0
2014-01-16 13:00:00,34.92,34.99,34.89,34.98,64800.0,34.1935,34.2621,34.1642,34.2523,64800.0
2014-01-16 13:30:00,34.99,35.0,34.87,34.87,50900.0,34.2621,34.2719,34.1446,34.1446,50900.0
2014-01-16 14:00:00,34.87,34.91,34.75,34.77,29300.0,34.1446,34.1837,34.0271,34.0467,29300.0
2014-01-16 14:30:00,34.77,34.83,34.74,34.79,45800.0,34.0467,34.1054,34.0173,34.0662,45800.0
2014-01-16 15:00:00,34.79,34.85,34.79,34.83,51900.0,34.0662,34.125,34.0662,34.1054,51900.0
2014-01-16 15:30:00,34.84,34.85,34.74,34.78,174700.0,34.1152,34.125,34.0173,34.0564,174700.0
2014-01-17 09:30:00,34.84,34.84,34.59,34.72,44300.0,34.1152,34.1152,33.8704,33.9977,44300.0
2014-01-17 10:00:00,34.69,34.86,34.65,34.65,27500.0,33.9683,34.1348,33.9291,33.9291,27500.0
2014-01-17 10:30:00,34.64,34.73,34.6,34.63,16900.0,33.9194,34.0075,33.8802,33.9096,16900.0
2014-01-17 11:00:00,34.64,34.75,34.59,34.71,27900.0,33.9194,34.0271,33.8704,33.9879,27900.0
2014-01-17 11:30:00,34.72,34.77,34.68,34.74,26700.0,33.9977,34.0467,33.9585,34.0173,26700.0
2014-01-17 12:00:00,34.72,34.79,34.72,34.77,31600.0,33.9977,34.0662,33.9977,34.0467,31600.0
2014-01-17 12:30:00,34.76,34.77,34.74,34.76,27600.0,34.0369,34.0467,34.0173,34.0369,27600.0
2014-01-17 13:00:00,34.75,34.75,34.64,34.73,23900.0,34.0271,34.0271,33.9194,34.0075,23900.0
2014-01-17 13:30:00,34.72,34.73,34.66,34.69,28700.0,33.9977,34.0075,33.9389,33.9683,28700.0
2014-01-17 14:00:00,34.71,34.74,34.7,34.72,6900.0,33.9879,34.0173,33.9781,33.9977,6900.0
2014-01-17 14:30:00,34.71,34.77,34.68,34.76,33000.0,33.9879,34.0467,33.9585,34.0369,33000.0
2014-01-17 15:00:00,34.77,34.78,34.66,34.71,42700.0,34.0467,34.0564,33.9389,33.9879,42700.0
2014-01-17 15:30:00,34.7,34.81,34.65,34.8,101300.0,33.9781,34.0858,33.9291,34.076,101300.0
2014-01-21 09:30:00,34.99,35.48,34.93,35.43,60200.0,34.2621,34.7419,34.2033,34.6929,60200.0
2014-01-21 10:00:00,35.49,35.49,35.0,35.16,68900.0,34.7517,34.7517,34.2719,34.4285,68900.0
2014-01-21 10:30:00,35.15,35.15,34.98,35.04,37500.0,34.4187,34.4187,34.2523,34.311,37500.0
2014-01-21 11:00:00,35.02,35.02,34.76,34.97,33200.0,34.2915,34.2915,34.0369,34.2425,33200.0
2014-01-21 11:30:00,34.97,35.0,34.88,34.93,43900.0,34.2425,34.2719,34.1544,34.2033,43900.0
2014-01-21 12:00:00,34.95,34.97,34.81,34.87,30800.0,34.2229,34.2425,34.0858,34.1446,30800.0
2014-01-21 12:30:00,34.87,34.99,34.87,34.93,55700.0,34.1446,34.2621,34.1446,34.2033,55700.0
2014-01-21 13:00:00,34.96,34.98,34.84,34.92,41100.0,34.2327,34.2523,34.1152,34.1935,41100.0
2014-01-21 13:30:00,34.93,34.99,34.92,34.95,32800.0,34.2033,34.2621,34.1935,34.2229,32800.0
2014-01-21 14:00:00,34.95,34.99,34.94,34.98,26800.0,34.2229,34.2621,34.2131,34.2523,26800.0
2014-01-21 14:30:00,34.96,35.07,34.95,35.0,94700.0,34.2327,34.3404,34.2229,34.2719,94700.0
2014-01-21 15:00:00,34.99,35.0,34.91,34.98,64300.0,34.2621,34.2719,34.1837,34.2523,64300.0
2014-01-21 15:30:00,34.98,35.04,34.97,34.97,274000.0,34.2523,34.311,34.2425,34.2425,274000.0
2014-01-22 09:30:00,35.1,35.17,34.91,35.15,87900.0,34.3698,34.4383,34.1837,34.4187,87900.0
2014-01-22 10:00:00,35.15,35.32,35.12,35.21,138900.0,34.4187,34.5852,34.3894,34.4775,138900.0
2014-01-22 10:30:00,35.22,35.27,35.17,35.21,87400.0,34.4873,34.5362,34.4383,34.4775,87400.0
2014-01-22 11:00:00,35.21,35.36,35.2,35.34,39800.0,34.4775,34.6244,34.4677,34.6048,39800.0
2014-01-22 11:30:00,35.35,35.4,35.26,35.37,28300.0,34.6146,34.6635,34.5265,34.6342,28300.0
2014-01-22 12:00:00,35.36,35.61,35.32,35.55,69200.0,34.6244,34.8692,34.5852,34.8104,69200.0
2014-01-22 12:30:00,35.55,35.58,35.49,35.5,13900.0,34.8104,34.8398,34.7517,34.7615,13900.0
2014-01-22 13:00:00,35.52,35.68,35.52,35.68,22300.0,34.781,34.9377,34.781,34.9377,22300.0
2014-01-22 13:30:00,35.68,35.69,35.55,35.58,15600.0,34.9377,34.9475,34.8104,34.8398,15600.0
2014-01-22 14:00:00,35.59,35.75,35.59,35.75,20200.0,34.8496,35.0063,34.8496,35.0063,20200.0
2014-01-22 14:30:00,35.74,35.75,35.66,35.73,32300.0,34.9965,35.0063,34.9181,34.9867,32300.0
2014-01-22 15:00:00,35.74,35.79,35.7,35.75,41200.0,34.9965,35.0454,34.9573,35.0063,41200.0
2014-01-22 15:30:00,35.75,35.89,35.74,35.89,150000.0,35.0063,35.1434,34.9965,35.1434,150000.0
2014-01-23 09:30:00,35.73,35.85,35.26,35.29,61000.0,34.9867,35.1042,34.5265,34.5558,61000.0
2014-01-23 10:00:00,35.29,35.37,35.05,35.14,68400.0,34.5558,34.6342,34.3208,34.409,68400.0
2014-01-23 10:30:00,35.13,35.18,35.0,35.16,49100.0,34.3992,34.4481,34.2719,34.4285,49100.0
2014-01-23 11:00:00,35.15,35.25,35.11,35.16,37800.0,34.4187,34.5167,34.3796,34.4285,37800.0
2014-01-23 11:30:00,35.15,35.23,35.12,35.19,43300.0,34.4187,34.4971,34.3894,34.4579,43300.0
2014-01-23 12:00:00,35.18,35.21,35.08,35.12,22200.0,34.4481,34.4775,34.3502,34.3894,22200.0
2014-01-23 12:30:00,35.11,35.25,35.1,35.2,39900.0,34.3796,34.5167,34.3698,34.4677,39900.0
2014-01-23 13:00:00,35.2,35.26,35.17,35.24,77400.0,34.4677,34.5265,34.4383,34.5069,77400.0
2014-01-23 13:30:00,35.23,35.25,35.06,35.09,56200.0,34.4971,34.5167,34.3306,34.36,56200.0
2014-01-23 14:00:00,35.09,35.13,35.07,35.11,51000.0,34.36,34.3992,34.3404,34.3796,51000.0
2014-01-23 14:30:00,35.11,35.12,35.05,35.08,52800.0,34.3796,34.3894,34.3208,34.3502,52800.0
2014-01-23 15:00:00,35.09,35.09,35.08,35.08,51600.0,34.36,34.36,34.3502,34.3502,51600.0
2014-01-23 15:30:00,35.09,35.14,34.99,35.04,160300.0,34.36,34.409,34.2621,34.311,160300.0
2014-01-24 09:30:00,34.77,34.77,33.86,34.09,99400.0,34.0467,34.0467,33.1556,33.3808,99400.0
2014-01-24 10:00:00,34.09,34.23,33.97,34.07,94700.0,33.3808,33.5179,33.2633,33.3612,94700.0
2014-01-24 10:30:00,34.07,34.07,33.72,33.74,72300.0,33.3612,33.3612,33.0185,33.0381,72300.0
2014-01-24 11:00:00,33.75,33.9,33.66,33.67,132500.0,33.0479,33.1948,32.9597,32.9695,132500.0
2014-01-24 11:30:00,33.67,34.03,33.59,34.03,89100.0,32.9695,33.322,32.8912,33.322,89100.0
2014-01-24 12:00:00,34.01,34.04,33.7,33.77,71200.0,33.3025,33.3318,32.9989,33.0675,71200.0
2014-01-24 12:30:00,33.78,33.92,33.78,33.83,25200.0,33.0772,33.2143,33.0772,33.1262,25200.0
2014-01-24 13:00:00,33.85,33.95,33.79,33.94,34500.0,33.1458,33.2437,33.087,33.2339,34500.0
2014-01-24 13:30:00,33.95,34.07,33.94,34.07,72200.0,33.2437,33.3612,33.2339,33.3612,72200.0
2014-01-24 14:00:00,34.07,34.07,33.93,33.98,95000.0,33.3612,33.3612,33.2241,33.2731,95000.0
2014-01-24 14:30:00,33.98,34.01,33.94,34.0,112800.0,33.2731,33.3025,33.2339,33.2927,112800.0
2014-01-24 15:00:00,33.99,34.01,33.81,33.83,104900.0,33.2829,33.3025,33.1066,33.1262,104900.0
2014-01-24 15:30:00,33.84,33.88,33.59,33.71,258500.0,33.136,33.1752,32.8912,33.0087,258500.0
2014-01-27 09:30:00,33.67,33.97,33.59,33.77,29900.0,32.9695,33.2633,32.8912,33.0675,29900.0
2014-01-27 10:00:00,33.75,33.88,33.68,33.72,94000.0,33.0479,33.1752,32.9793,33.0185,94000.0
2014-01-27 10:30:00,33.72,33.81,33.6,33.66,40000.0,33.0185,33.1066,32.901,32.9597,40000.0
2014-01-27 11:00:00,33.69,33.73,33.55,33.66,67700.0,32.9891,33.0283,32.852,32.9597,67700.0
2014-01-27 11:30:00,33.65,33.76,33.61,33.63,128500.0,32.95,33.0577,32.9108,32.9304,128500.0
2014-01-27 12:00:00,33.63,33.65,33.29,33.39,74200.0,32.9304,32.95,32.5974,32.6954,74200.0
2014-01-27 12:30:00,33.39,33.54,33.33,33.42,91800.0,32.6954,32.8422,32.6366,32.7247,91800.0
2014-01-27 13:00:00,33.44,33.66,33.39,33.59,47800.0,32.7443,32.9597,32.6954,32.8912,47800.0
2014-01-27 13:30:00,33.59,33.8,33.52,33.75,39500.0,32.8912,33.0968,32.8227,33.0479,39500.0
2014-01-27 14:00:00,33.76,33.88,33.67,33.87,59800.0,33.0577,33.1752,32.9695,33.1654,59800.0
2014-01-27 14:30:00,33.87,33.94,33.84,33.93,39600.0,33.1654,33.2339,33.136,33.2241,39600.0
2014-01-27 15:00:00,33.93,33.94,33.84,33.84,43800.0,33.2241,33.2339,33.136,33.136,43800.0
2014-01-27 15:30:00,33.84,33.85,33.64,33.66,171800.0,33.136,33.1458,32.9402,32.9597,171800.0
2014-01-28 09:30:00,33.64,33.87,33.57,33.83,66400.0,32.9402,33.1654,32.8716,33.1262,66400.0
2014-01-28 10:00:00,33.82,34.08,33.8,34.03,337500.0,33.1164,33.371,33.0968,33.322,337500.0
2014-01-28 10:30:00,34.03,34.23,33.99,33.99,204700.0,33.322,33.5179,33.2829,33.2829,204700.0
2014-01-28 11:00:00,33.98,34.0,33.85,33.91,29800.0,33.2731,33.2927,33.1458,33.2045,29800.0
2014-01-28 11:30:00,33.92,34.0,33.86,34.0,37900.0,33.2143,33.2927,33.1556,33.2927,37900.0
2014-01-28 12:00:00,34.0,34.07,33.94,33.98,95400.0,33.2927,33.3612,33.2339,33.2731,95400.0
2014-01-28 12:30:00,33.98,34.17,33.98,34.12,195300.0,33.2731,33.4591,33.2731,33.4102,195300.0
2014-01-28 13:00:00,34.14,34.16,34.05,34.11,22900.0,33.4298,33.4493,33.3416,33.4004,22900.0
2014-01-28 13:30:00,34.11,34.15,34.05,34.05,21300.0,33.4004,33.4395,33.3416,33.3416,21300.0
2014-01-28 14:00:00,34.05,34.16,34.05,34.13,217300.0,33.3416,33.4493,33.3416,33.42,217300.0
2014-01-28 14:30:00,34.12,34.2,34.12,34.19,30000.0,33.4102,33.4885,33.4102,33.4787,30000.0
2014-01-28 15:00:00,34.19,34.32,34.18,34.3,76500.0,33.4787,33.606,33.4689,33.5864,76500.0
2014-01-28 15:30:00,34.29,34.37,34.27,34.37,203500.0,33.5766,33.655,33.5571,33.655,203500.0
2014-01-29 09:30:00,34.02,34.13,33.51,33.69,135900.0,33.3123,33.42,32.8129,32.9891,135900.0
2014-01-29 10:00:00,33.71,33.78,33.5,33.53,154200.0,33.0087,33.0772,32.8031,32.8324,154200.0
2014-01-29 10:30:00,33.56,33.94,33.5,33.9,121000.0,32.8618,33.2339,32.8031,33.1948,121000.0
2014-01-29 11:00:00,33.88,34.07,33.87,34.0,118600.0,33.1752,33.3612,33.1654,33.2927,118600.0
2014-01-29 11:30:00,34.01,34.03,33.94,34.0,201400.0,33.3025,33.322,33.2339,33.2927,201400.0
2014-01-29 12:00:00,33.99,34.0,33.74,33.77,196300.0,33.2829,33.2927,33.0381,33.0675,196300.0
2014-01-29 12:30:00,33.76,33.89,33.74,33.81,61800.0,33.0577,33.185,33.0381,33.1066,61800.0
2014-01-29 13:00:00,33.81,33.85,33.75,33.84,39900.0,33.1066,33.1458,33.0479,33.136,39900.0
2014-01-29 13:30:00,33.85,33.85,33.75,33.81,30900.0,33.1458,33.1458,33.0479,33.1066,30900.0
2014-01-29 14:00:00,33.81,33.9,33.67,33.75,114600.0,33.1066,33.1948,32.9695,33.0479,114600.0
2014-01-29 14:30:00,33.75,33.9,33.7,33.78,64600.0,33.0479,33.1948,32.9989,33.0772,64600.0
2014-01-29 15:00:00,33.75,33.76,33.67,33.73,99900.0,33.0479,33.0577,32.9695,33.0283,99900.0
2014-01-29 15:30:00,33.73,33.82,33.68,33.72,173100.0,33.0283,33.1164,32.9793,33.0185,173100.0
2014-01-30 09:30:00,34.15,34.18,33.84,33.96,32200.0,33.4395,33.4689,33.136,33.2535,32200.0
2014-01-30 10:00:00,33.9,33.98,33.72,33.83,19800.0,33.1948,33.2731,33.0185,33.1262,19800.0
2014-01-30 10:30:00,33.8,33.83,33.65,33.68,31100.0,33.0968,33.1262,32.95,32.9793,31100.0
2014-01-30 11:00:00,33.68,33.87,33.68,33.78,31700.0,32.9793,33.1654,32.9793,33.0772,31700.0
2014-01-30 11:30:00,33.77,34.02,33.77,34.02,28800.0,33.0675,33.3123,33.0675,33.3123,28800.0
2014-01-30 12:00:00,34.02,34.05,33.97,34.0,195700.0,33.3123,33.3416,33.2633,33.2927,195700.0
2014-01-30 12:30:00,34.01,34.09,34.0,34.04,224000.0,33.3025,33.3808,33.2927,33.3318,224000.0
2014-01-30 13:00:00,34.04,34.05,34.0,34.01,39700.0,33.3318,33.3416,33.2927,33.3025,39700.0
2014-01-30 13:30:00,34.01,34.03,33.94,33.94,77000.0,33.3025,33.322,33.2339,33.2339,77000.0
2014-01-30 14:00:00,33.94,33.94,33.66,33.77,213200.0,33.2339,33.2339,32.9597,33.0675,213200.0
2014-01-30 14:30:00,33.78,33.81,33.69,33.76,108000.0,33.0772,33.1066,32.9891,33.0577,108000.0
2014-01-30 15:00:00,33.76,33.89,33.75,33.86,90500.0,33.0577,33.185,33.0479,33.1556,90500.0
2014-01-30 15:30:00,33.85,33.95,33.84,33.88,145400.0,33.1458,33.2437,33.136,33.1752,145400.0
2014-01-31 09:30:00,33.24,33.66,33.24,33.55,39200.0,32.5485,32.9597,32.5485,32.852,39200.0
2014-01-31 10:00:00,33.55,33.72,33.46,33.47,19700.0,32.852,33.0185,32.7639,32.7737,19700.0
2014-01-31 10:30:00,33.48,33.72,33.48,33.72,14600.0,32.7835,33.0185,32.7835,33.0185,14600.0
2014-01-31 11:00:00,33.72,33.85,33.65,33.83,28100.0,33.0185,33.1458,32.95,33.1262,28100.0
2014-01-31 11:30:00,33.84,33.85,33.7,33.74,40800.0,33.136,33.1458,32.9989,33.0381,40800.0
2014-01-31 12:00:00,33.78,33.81,33.73,33.76,14200.0,33.0772,33.1066,33.0283,33.0577,14200.0
2014-01-31 12:30:00,33.77,33.81,33.68,33.78,13800.0,33.0675,33.1066,32.9793,33.0772,13800.0
2014-01-31 13:00:00,33.78,33.85,33.71,33.81,38400.0,33.0772,33.1458,33.0087,33.1066,38400.0
2014-01-31 13:30:00,33.83,34.02,33.8,34.01,19500.0,33.1262,33.3123,33.0968,33.3025,19500.0
2014-01-31 14:00:00,34.0,34.01,33.92,33.97,25200.0,33.2927,33.3025,33.2143,33.2633,25200.0
2014-01-31 14:30:00,33.97,34.02,33.95,33.95,93800.0,33.2633,33.3123,33.2437,33.2437,93800.0
2014-01-31 15:00:00,33.95,34.0,33.92,33.95,52600.0,33.2437,33.2927,33.2143,33.2437,52600.0
2014-01-31 15:30:00,33.94,33.98,33.87,33.9,216000.0,33.2339,33.2731,33.1654,33.1948,216000.0
2014-02-03 09:30:00,33.77,33.96,33.56,33.62,62800.0,33.0675,33.2535,32.8618,32.9206,62800.0
2014-02-03 10:00:00,33.62,33.62,33.09,33.29,232000.0,32.9206,32.9206,32.4016,32.5974,232000.0
2014-02-03 10:30:00,33.26,33.26,33.07,33.23,45500.0,32.5681,32.5681,32.382,32.5387,45500.0
2014-02-03 11:00:00,33.22,33.27,32.86,32.94,66700.0,32.5289,32.5779,32.1764,32.2547,66700.0
2014-02-03 11:30:00,32.93,33.12,32.69,32.71,161800.0,32.2449,32.431,32.0099,32.0295,161800.0
2014-02-03 12:00:00,32.71,32.86,32.64,32.79,53700.0,32.0295,32.1764,31.961,32.1078,53700.0
2014-02-03 12:30:00,32.82,32.91,32.77,32.79,61800.0,32.1372,32.2253,32.0883,32.1078,61800.0
2014-02-03 13:00:00,32.78,32.8,32.52,32.53,53200.0,32.0981,32.1176,31.8435,31.8533,53200.0
2014-02-03 13:30:00,32.53,32.57,32.4,32.45,59400.0,31.8533,31.8924,31.726,31.7749,59400.0
2014-02-03 14:00:00,32.44,32.69,32.41,32.58,62700.0,31.7651,32.0099,31.7357,31.9022,62700.0
2014-02-03 14:30:00,32.57,32.57,32.26,32.37,81100.0,31.8924,31.8924,31.5889,31.6966,81100.0
2014-02-03 15:00:00,32.36,32.51,32.32,32.5,87600.0,31.6868,31.8337,31.6476,31.8239,87600.0
2014-02-03 15:30:00,32.5,32.62,32.47,32.57,391000.0,31.8239,31.9414,31.7945,31.8924,391000.0
2014-02-04 09:30:00,32.78,32.84,32.16,32.61,62100.0,32.0981,32.1568,31.4909,31.9316,62100.0
2014-02-04 10:00:00,32.63,32.69,32.42,32.55,77400.0,31.9512,32.0099,31.7455,31.8728,77400.0
2014-02-04 10:30:00,32.56,32.78,32.54,32.61,64200.0,31.8826,32.0981,31.863,31.9316,64200.0
2014-02-04 11:00:00,32.62,32.92,32.6,32.89,69300.0,31.9414,32.2351,31.9218,32.2058,69300.0
2014-02-04 11:30:00,32.88,33.1,32.86,33.09,90600.0,32.196,32.4114,32.1764,32.4016,90600.0
2014-02-04 12:00:00,33.12,33.21,33.0,33.05,47200.0,32.431,32.5191,32.3135,32.3624,47200.0
2014-02-04 12:30:00,33.06,33.11,33.02,33.06,35200.0,32.3722,32.4212,32.3331,32.3722,35200.0
2014-02-04 13:00:00,33.07,33.11,32.98,33.1,69200.0,32.382,32.4212,32.2939,32.4114,69200.0
2014-02-04 13:30:00,33.1,33.11,32.87,32.89,53100.0,32.4114,32.4212,32.1862,32.2058,53100.0
2014-02-04 14:00:00,32.88,32.98,32.82,32.95,41700.0,32.196,32.2939,32.1372,32.2645,41700.0
2014-02-04 14:30:00,32.95,33.03,32.92,32.97,53000.0,32.2645,32.3429,32.2351,32.2841,53000.0
2014-02-04 15:00:00,32.96,32.97,32.73,32.73,90100.0,32.2743,32.2841,32.0491,32.0491,90100.0
2014-02-04 15:30:00,32.74,32.95,32.71,32.9,167200.0,32.0589,32.2645,32.0295,32.2156,167200.0
2014-02-05 09:30:00,32.78,32.89,32.45,32.47,41800.0,32.0981,32.2058,31.7749,31.7945,41800.0
2014-02-05 10:00:00,32.47,32.75,32.21,32.31,94600.0,31.7945,32.0687,31.5399,31.6378,94600.0
2014-02-05 10:30:00,32.3,32.53,32.24,32.53,66200.0,31.628,31.8533,31.5693,31.8533,66200.0
2014-02-05 11:00:00,32.52,32.67,32.41,32.66,49300.0,31.8435,31.9903,31.7357,31.9805,49300.0
2014-02-05 11:30:00,32.68,32.87,32.63,32.82,56900.0,32.0001,32.1862,31.9512,32.1372,56900.0
2014-02-05 12:00:00,32.81,32.93,32.74,32.84,37100.0,32.1274,32.2449,32.0589,32.1568,37100.0
2014-02-05 12:30:00,32.84,32.92,32.82,32.87,73300.0,32.1568,32.2351,32.1372,32.1862,73300.0
2014-02-05 13:00:00,32.88,33.03,32.88,32.96,53300.0,32.196,32.3429,32.196,32.2743,53300.0
2014-02-05 13:30:00,32.97,33.14,32.95,33.05,81300.0,32.2841,32.4506,32.2645,32.3624,81300.0
2014-02-05 14:00:00,33.05,33.08,32.96,33.07,75000.0,32.3624,32.3918,32.2743,32.382,75000.0
2014-02-05 14:30:00,33.07,33.08,32.94,32.99,140400.0,32.382,32.3918,32.2547,32.3037,140400.0
2014-02-05 15:00:00,32.99,32.99,32.86,32.95,109200.0,32.3037,32.3037,32.1764,32.2645,109200.0
2014-02-05 15:30:00,32.96,33.01,32.9,32.95,230000.0,32.2743,32.3233,32.2156,32.2645,230000.0
2014-02-06 09:30:00,29.95,29.95,27.94,28.3,1146400.0,29.3269,29.3269,27.3587,27.7113,1146400.0
2014-02-06 10:00:00,28.3,28.34,27.4,27.41,1207200.0,27.7113,27.7504,26.83,26.8398,1207200.0
2014-02-06 10:30:00,27.41,28.2,27.25,27.5,979000.0,26.8398,27.6133,26.6831,26.9279,979000.0
2014-02-06 11:00:00,27.51,27.51,26.76,27.17,923800.0,26.9377,26.9377,26.2033,26.6048,923800.0
2014-02-06 11:30:00,27.16,27.28,26.75,26.76,683500.0,26.595,26.7125,26.1935,26.2033,683500.0
2014-02-06 12:00:00,26.75,26.82,26.42,26.6,634500.0,26.1935,26.262,25.8704,26.0466,634500.0
2014-02-06 12:30:00,26.6,26.85,26.11,26.14,939200.0,26.0466,26.2914,25.5668,25.5962,939200.0
2014-02-06 13:00:00,26.15,26.42,25.88,25.89,407700.0,25.606,25.8704,25.3416,25.3514,407700.0
2014-02-06 13:30:00,25.89,25.98,25.17,25.45,1365000.0,25.3514,25.4395,24.6464,24.9205,1365000.0
2014-02-06 14:00:00,25.47,26.0,25.45,25.53,998400.0,24.9401,25.4591,24.9205,24.9989,998400.0
2014-02-06 14:30:00,25.53,25.89,25.53,25.74,696300.0,24.9989,25.3514,24.9989,25.2045,696300.0
2014-02-06 15:00:00,25.73,25.88,25.7,25.8,855500.0,25.1947,25.3416,25.1653,25.2633,855500.0
2014-02-06 15:30:00,25.8,26.59,25.8,26.51,2554500.0,25.2633,26.0368,25.2633,25.9585,2554500.0
2014-02-07 09:30:00,26.21,26.92,26.2,26.75,767800.0,25.6647,26.36,25.6549,26.1935,767800.0
2014-02-07 10:00:00,26.76,26.99,26.68,26.78,420000.0,26.2033,26.4285,26.125,26.2229,420000.0
2014-02-07 10:30:00,26.79,27.13,26.79,26.9,268500.0,26.2327,26.5656,26.2327,26.3404,268500.0
2014-02-07 11:00:00,26.89,27.09,26.88,27.07,359900.0,26.3306,26.5264,26.3208,26.5068,359900.0
2014-02-07 11:30:00,27.07,27.45,27.06,27.23,362700.0,26.5068,26.8789,26.497,26.6635,362700.0
2014-02-07 12:00:00,27.24,27.46,27.04,27.45,260100.0,26.6733,26.8887,26.4775,26.8789,260100.0
2014-02-07 12:30:00,27.45,27.45,27.08,27.11,249300.0,26.8789,26.8789,26.5166,26.546,249300.0
2014-02-07 13:00:00,27.1,27.13,26.91,27.05,232300.0,26.5362,26.5656,26.3502,26.4873,232300.0
2014-02-07 13:30:00,27.04,27.13,26.99,27.01,193800.0,26.4775,26.5656,26.4285,26.4481,193800.0
2014-02-07 14:00:00,27.01,27.09,26.99,27.02,153000.0,26.4481,26.5264,26.4285,26.4579,153000.0
2014-02-07 14:30:00,27.02,27.16,26.99,27.14,231200.0,26.4579,26.595,26.4285,26.5754,231200.0
2014-02-07 15:00:00,27.14,27.25,27.03,27.09,354300.0,26.5754,26.6831,26.4677,26.5264,354300.0
2014-02-07 15:30:00,27.09,27.14,27.02,27.06,605700.0,26.5264,26.5754,26.4579,26.497,605700.0
2014-02-10 09:30:00,26.94,27.35,26.52,27.29,418700.0,26.3795,26.781,25.9683,26.7223,418700.0
2014-02-10 10:00:00,27.29,27.63,27.27,27.44,502000.0,26.7223,27.0552,26.7027,26.8691,502000.0
2014-02-10 10:30:00,27.45,27.46,27.09,27.27,207500.0,26.8789,26.8887,26.5264,26.7027,207500.0
2014-02-10 11:00:00,27.26,27.59,27.23,27.42,259700.0,26.6929,27.016,26.6635,26.8496,259700.0
2014-02-10 11:30:00,27.42,27.53,27.37,27.37,209900.0,26.8496,26.9573,26.8006,26.8006,209900.0
2014-02-10 12:00:00,27.36,27.36,27.16,27.2,143700.0,26.7908,26.7908,26.595,26.6341,143700.0
2014-02-10 12:30:00,27.19,27.33,27.18,27.32,145900.0,26.6243,26.7614,26.6146,26.7516,145900.0
2014-02-10 13:00:00,27.32,27.36,27.28,27.35,128500.0,26.7516,26.7908,26.7125,26.781,128500.0
2014-02-10 13:30:00,27.34,27.41,27.27,27.37,151100.0,26.7712,26.8398,26.7027,26.8006,151100.0
2014-02-10 14:00:00,27.37,27.49,27.32,27.47,138400.0,26.8006,26.9181,26.7516,26.8985,138400.0
2014-02-10 14:30:00,27.46,27.46,27.25,27.29,155900.0,26.8887,26.8887,26.6831,26.7223,155900.0
2014-02-10 15:00:00,27.28,27.33,27.25,27.27,242400.0,26.7125,26.7614,26.6831,26.7027,242400.0
2014-02-10 15:30:00,27.26,27.27,27.18,27.21,475700.0,26.6929,26.7027,26.6146,26.6439,475700.0
2014-02-11 09:30:00,27.22,27.41,27.04,27.07,162000.0,26.6537,26.8398,26.4775,26.5068,162000.0
2014-02-11 10:00:00,27.07,27.42,27.0,27.26,356700.0,26.5068,26.8496,26.4383,26.6929,356700.0
2014-02-11 10:30:00,27.26,27.26,26.98,27.09,147600.0,26.6929,26.6929,26.4187,26.5264,147600.0
2014-02-11 11:00:00,27.1,27.29,27.07,27.29,79900.0,26.5362,26.7223,26.5068,26.7223,79900.0
2014-02-11 11:30:00,27.29,27.38,27.26,27.29,84800.0,26.7223,26.8104,26.6929,26.7223,84800.0
2014-02-11 12:00:00,27.27,27.31,27.21,27.3,61800.0,26.7027,26.7418,26.6439,26.7321,61800.0
2014-02-11 12:30:00,27.3,27.32,27.24,27.3,59300.0,26.7321,26.7516,26.6733,26.7321,59300.0
2014-02-11 13:00:00,27.3,27.38,27.3,27.33,67700.0,26.7321,26.8104,26.7321,26.7614,67700.0
2014-02-11 13:30:00,27.33,27.36,27.28,27.31,85500.0,26.7614,26.7908,26.7125,26.7418,85500.0
2014-02-11 14:00:00,27.3,27.49,27.27,27.49,195800.0,26.7321,26.9181,26.7027,26.9181,195800.0
2014-02-11 14:30:00,27.49,27.71,27.47,27.67,210100.0,26.9181,27.1335,26.8985,27.0944,210100.0
2014-02-11 15:00:00,27.68,27.76,27.63,27.68,494900.0,27.1042,27.1825,27.0552,27.1042,494900.0
2014-02-11 15:30:00,27.68,27.73,27.65,27.72,679500.0,27.1042,27.1531,27.0748,27.1433,679500.0
2014-02-12 09:30:00,27.83,28.31,27.67,28.3,368400.0,27.251,27.721,27.0944,27.7113,368400.0
2014-02-12 10:00:00,28.3,28.54,28.24,28.51,528900.0,27.7113,27.9463,27.6525,27.9169,528900.0
2014-02-12 10:30:00,28.51,28.6,28.31,28.6,368700.0,27.9169,28.005,27.721,28.005,368700.0
2014-02-12 11:00:00,28.6,28.8,28.47,28.47,324200.0,28.005,28.2009,27.8777,27.8777,324200.0
2014-02-12 11:30:00,28.47,28.67,28.34,28.67,212700.0,27.8777,28.0736,27.7504,28.0736,212700.0
2014-02-12 12:00:00,28.66,28.98,28.6,28.98,247400.0,28.0638,28.3771,28.005,28.3771,247400.0
2014-02-12 12:30:00,28.98,28.99,28.72,28.81,219100.0,28.3771,28.3869,28.1225,28.2106,219100.0
2014-02-12 13:00:00,28.8,28.83,28.71,28.76,240600.0,28.2009,28.2302,28.1127,28.1617,240600.0
2014-02-12 13:30:00,28.75,28.82,28.74,28.76,193100.0,28.1519,28.2204,28.1421,28.1617,193100.0
2014-02-12 14:00:00,28.76,28.79,28.53,28.71,192400.0,28.1617,28.1911,27.9365,28.1127,192400.0
2014-02-12 14:30:00,28.7,28.74,28.66,28.71,186000.0,28.1029,28.1421,28.0638,28.1127,186000.0
2014-02-12 15:00:00,28.71,28.72,28.65,28.66,234900.0,28.1127,28.1225,28.054,28.0638,234900.0
2014-02-12 15:30:00,28.66,28.86,28.65,28.86,650500.0,28.0638,28.2596,28.054,28.2596,650500.0
2014-02-13 09:30:00,28.51,28.68,28.44,28.62,238700.0,27.9169,28.0833,27.8483,28.0246,238700.0
2014-02-13 10:00:00,28.64,28.97,28.6,28.89,267300.0,28.0442,28.3673,28.005,28.289,267300.0
2014-02-13 10:30:00,28.9,28.99,28.75,28.98,230300.0,28.2988,28.3869,28.1519,28.3771,230300.0
2014-02-13 11:00:00,28.99,29.18,28.95,29.18,268400.0,28.3869,28.5729,28.3477,28.5729,268400.0
2014-02-13 11:30:00,29.18,29.28,29.14,29.26,265300.0,28.5729,28.6709,28.5338,28.6513,265300.0
2014-02-13 12:00:00,29.25,29.32,29.1,29.12,219500.0,28.6415,28.71,28.4946,28.5142,219500.0
2014-02-13 12:30:00,29.11,29.21,28.99,29.17,191000.0,28.5044,28.6023,28.3869,28.5632,191000.0
2014-02-13 13:00:00,29.17,29.26,29.03,29.1,463000.0,28.5632,28.6513,28.4261,28.4946,463000.0
2014-02-13 13:30:00,29.1,29.16,29.04,29.15,401900.0,28.4946,28.5534,28.4359,28.5436,401900.0
2014-02-13 14:00:00,29.15,29.22,28.99,28.99,113100.0,28.5436,28.6121,28.3869,28.3869,113100.0
2014-02-13 14:30:00,28.99,29.03,28.77,28.85,200100.0,28.3869,28.4261,28.1715,28.2498,200100.0
2014-02-13 15:00:00,28.85,28.88,28.75,28.75,161500.0,28.2498,28.2792,28.1519,28.1519,161500.0
2014-02-13 15:30:00,28.75,28.88,28.64,28.83,386700.0,28.1519,28.2792,28.0442,28.2302,386700.0
2014-02-14 09:30:00,28.69,28.79,28.51,28.64,188200.0,28.0931,28.1911,27.9169,28.0442,188200.0
2014-02-14 10:00:00,28.67,28.72,28.4,28.54,169300.0,28.0736,28.1225,27.8092,27.9463,169300.0
2014-02-14 10:30:00,28.53,28.62,28.46,28.57,86700.0,27.9365,28.0246,27.8679,27.9756,86700.0
2014-02-14 11:00:00,28.58,28.74,28.53,28.66,120300.0,27.9854,28.1421,27.9365,28.0638,120300.0
2014-02-14 11:30:00,28.65,28.68,28.43,28.47,143500.0,28.054,28.0833,27.8385,27.8777,143500.0
2014-02-14 12:00:00,28.45,28.59,28.4,28.59,88900.0,27.8581,27.9952,27.8092,27.9952,88900.0
2014-02-14 12:30:00,28.57,28.62,28.47,28.6,89100.0,27.9756,28.0246,27.8777,28.005,89100.0
2014-02-14 13:00:00,28.59,28.63,28.45,28.52,73700.0,27.9952,28.0344,27.8581,27.9267,73700.0
2014-02-14 13:30:00,28.53,28.61,28.47,28.56,74900.0,27.9365,28.0148,27.8777,27.9658,74900.0
2014-02-14 14:00:00,28.56,28.72,28.55,28.67,78500.0,27.9658,28.1225,27.9561,28.0736,78500.0
2014-02-14 14:30:00,28.66,28.74,28.64,28.69,73800.0,28.0638,28.1421,28.0442,28.0931,73800.0
2014-02-14 15:00:00,28.7,28.74,28.65,28.72,90300.0,28.1029,28.1421,28.054,28.1225,90300.0
2014-02-14 15:30:00,28.71,28.86,28.69,28.86,404300.0,28.1127,28.2596,28.0931,28.2596,404300.0
2014-02-18 09:30:00,28.9,29.12,28.8,28.96,121600.0,28.2988,28.5142,28.2009,28.3575,121600.0
2014-02-18 10:00:00,28.96,29.1,28.83,29.08,98000.0,28.3575,28.4946,28.2302,28.475,98000.0
2014-02-18 10:30:00,29.08,29.23,29.07,29.22,150700.0,28.475,28.6219,28.4652,28.6121,150700.0
2014-02-18 11:00:00,29.23,29.33,29.21,29.31,77000.0,28.6219,28.7198,28.6023,28.7002,77000.0
2014-02-18 11:30:00,29.31,29.47,29.29,29.45,132200.0,28.7002,28.8569,28.6807,28.8373,132200.0
2014-02-18 12:00:00,29.44,29.45,29.32,29.37,82200.0,28.8275,28.8373,28.71,28.759,82200.0
2014-02-18 12:30:00,29.37,29.43,29.33,29.39,122300.0,28.759,28.8177,28.7198,28.7786,122300.0
2014-02-18 13:00:00,29.4,29.43,29.3,29.32,75700.0,28.7884,28.8177,28.6904,28.71,75700.0
2014-02-18 13:30:00,29.31,29.36,29.27,29.36,88700.0,28.7002,28.7492,28.6611,28.7492,88700.0
2014-02-18 14:00:00,29.35,29.36,29.28,29.3,118800.0,28.7394,28.7492,28.6709,28.6904,118800.0
2014-02-18 14:30:00,29.29,29.41,29.29,29.4,132400.0,28.6807,28.7982,28.6807,28.7884,132400.0
2014-02-18 15:00:00,29.41,29.46,29.36,29.46,124500.0,28.7982,28.8471,28.7492,28.8471,124500.0
2014-02-18 15:30:00,29.46,29.67,29.44,29.61,501700.0,28.8471,29.0528,28.8275,28.994,501700.0
2014-02-19 09:30:00,29.59,29.6,29.28,29.36,42000.0,28.9744,28.9842,28.6709,28.7492,42000.0
2014-02-19 10:00:00,29.36,29.47,29.27,29.47,76100.0,28.7492,28.8569,28.6611,28.8569,76100.0
2014-02-19 10:30:00,29.48,29.48,29.23,29.24,60500.0,28.8667,28.8667,28.6219,28.6317,60500.0
2014-02-19 11:00:00,29.23,29.25,29.15,29.25,61400.0,28.6219,28.6415,28.5436,28.6415,61400.0
2014-02-19 11:30:00,29.24,29.27,29.05,29.05,68100.0,28.6317,28.6611,28.4456,28.4456,68100.0
2014-02-19 12:00:00,29.05,29.07,28.86,28.87,78200.0,28.4456,28.4652,28.2596,28.2694,78200.0
2014-02-19 12:30:00,28.87,28.93,28.85,28.89,75600.0,28.2694,28.3281,28.2498,28.289,75600.0
2014-02-19 13:00:00,28.89,29.04,28.89,28.96,66200.0,28.289,28.4359,28.289,28.3575,66200.0
2014-02-19 13:30:00,28.96,29.0,28.87,28.95,77600.0,28.3575,28.3967,28.2694,28.3477,77600.0
2014-02-19 14:00:00,28.95,28.97,28.77,28.84,98300.0,28.3477,28.3673,28.1715,28.24,98300.0
2014-02-19 14:30:00,28.84,29.0,28.82,28.98,121000.0,28.24,28.3967,28.2204,28.3771,121000.0
2014-02-19 15:00:00,28.98,29.03,28.95,28.97,133200.0,28.3771,28.4261,28.3477,28.3673,133200.0
2014-02-19 15:30:00,28.97,29.0,28.81,28.83,301900.0,28.3673,28.3967,28.2106,28.2302,301900.0
2014-02-20 09:30:00,28.91,29.08,28.63,28.69,65000.0,28.3086,28.475,28.0344,28.0931,65000.0
2014-02-20 10:00:00,28.69,29.01,28.59,29.01,61000.0,28.0931,28.4065,27.9952,28.4065,61000.0
2014-02-20 10:30:00,29.01,29.13,28.98,29.07,92100.0,28.4065,28.524,28.3771,28.4652,92100.0
2014-02-20 11:00:00,29.07,29.08,28.85,28.89,72700.0,28.4652,28.475,28.2498,28.289,72700.0
2014-02-20 11:30:00,28.9,29.02,28.9,28.96,77300.0,28.2988,28.4163,28.2988,28.3575,77300.0
2014-02-20 12:00:00,28.98,29.19,28.98,29.18,75100.0,28.3771,28.5827,28.3771,28.5729,75100.0
2014-02-20 12:30:00,29.18,29.19,29.1,29.16,41700.0,28.5729,28.5827,28.4946,28.5534,41700.0
2014-02-20 13:00:00,29.15,29.21,29.13,29.16,37400.0,28.5436,28.6023,28.524,28.5534,37400.0
2014-02-20 13:30:00,29.16,29.19,29.1,29.13,53300.0,28.5534,28.5827,28.4946,28.524,53300.0
2014-02-20 14:00:00,29.12,29.12,29.01,29.1,61500.0,28.5142,28.5142,28.4065,28.4946,61500.0
2014-02-20 14:30:00,29.1,29.13,29.06,29.13,39500.0,28.4946,28.524,28.4554,28.524,39500.0
2014-02-20 15:00:00,29.13,29.21,29.11,29.14,86000.0,28.524,28.6023,28.5044,28.5338,86000.0
2014-02-20 15:30:00,29.14,29.18,29.11,29.11,191000.0,28.5338,28.5729,28.5044,28.5044,191000.0
2014-02-21 09:30:00,29.09,29.12,28.86,28.9,63300.0,28.4848,28.5142,28.2596,28.2988,63300.0
2014-02-21 10:00:00,28.91,29.02,28.82,28.83,82300.0,28.3086,28.4163,28.2204,28.2302,82300.0
2014-02-21 10:30:00,28.83,28.88,28.77,28.87,97900.0,28.2302,28.2792,28.1715,28.2694,97900.0
2014-02-21 11:00:00,28.87,28.99,28.8,28.84,126900.0,28.2694,28.3869,28.2009,28.24,126900.0
2014-02-21 11:30:00,28.85,28.91,28.84,28.84,85500.0,28.2498,28.3086,28.24,28.24,85500.0
2014-02-21 12:00:00,28.84,28.93,28.83,28.89,154900.0,28.24,28.3281,28.2302,28.289,154900.0
2014-02-21 12:30:00,28.89,28.89,28.8,28.8,71900.0,28.289,28.289,28.2009,28.2009,71900.0
2014-02-21 13:00:00,28.8,28.83,28.76,28.81,78100.0,28.2009,28.2302,28.1617,28.2106,78100.0
2014-02-21 13:30:00,28.81,28.81,28.65,28.66,113000.0,28.2106,28.2106,28.054,28.0638,113000.0
2014-02-21 14:00:00,28.66,28.66,28.51,28.51,139700.0,28.0638,28.0638,27.9169,27.9169,139700.0
2014-02-21 14:30:00,28.51,28.52,28.31,28.43,219800.0,27.9169,27.9267,27.721,27.8385,219800.0
2014-02-21 15:00:00,28.43,28.54,28.39,28.54,153100.0,27.8385,27.9463,27.7994,27.9463,153100.0
2014-02-21 15:30:00,28.54,28.62,28.5,28.53,339600.0,27.9463,28.0246,27.9071,27.9365,339600.0
2014-02-24 09:30:00,28.56,28.87,28.54,28.82,50700.0,27.9658,28.2694,27.9463,28.2204,50700.0
2014-02-24 10:00:00,28.82,29.0,28.72,28.97,52500.0,28.2204,28.3967,28.1225,28.3673,52500.0
2014-02-24 10:30:00,28.99,29.08,28.93,28.98,53600.0,28.3869,28.475,28.3281,28.3771,53600.0
2014-02-24 11:00:00,28.98,29.04,28.91,28.96,51000.0,28.3771,28.4359,28.3086,28.3575,51000.0
2014-02-24 11:30:00,28.98,29.03,28.92,28.93,48900.0,28.3771,28.4261,28.3184,28.3281,48900.0
2014-02-24 12:00:00,28.94,29.0,28.85,28.86,75200.0,28.3379,28.3967,28.2498,28.2596,75200.0
2014-02-24 12:30:00,28.85,28.92,28.82,28.87,44100.0,28.2498,28.3184,28.2204,28.2694,44100.0
2014-02-24 13:00:00,28.88,28.92,28.86,28.89,39300.0,28.2792,28.3184,28.2596,28.289,39300.0
2014-02-24 13:30:00,28.88,28.93,28.76,28.78,42400.0,28.2792,28.3281,28.1617,28.1813,42400.0
2014-02-24 14:00:00,28.77,28.91,28.76,28.79,49000.0,28.1715,28.3086,28.1617,28.1911,49000.0
2014-02-24 14:30:00,28.78,28.81,28.73,28.74,56300.0,28.1813,28.2106,28.1323,28.1421,56300.0
2014-02-24 15:00:00,28.73,28.73,28.64,28.66,90300.0,28.1323,28.1323,28.0442,28.0638,90300.0
2014-02-24 15:30:00,28.65,28.74,28.62,28.64,181300.0,28.054,28.1421,28.0246,28.0442,181300.0
2014-02-25 09:30:00,28.61,28.61,28.37,28.47,21600.0,28.0148,28.0148,27.7798,27.8777,21600.0
2014-02-25 10:00:00,28.44,28.5,28.34,28.49,62900.0,27.8483,27.9071,27.7504,27.8973,62900.0
2014-02-25 10:30:00,28.47,28.51,28.43,28.43,53300.0,27.8777,27.9169,27.8385,27.8385,53300.0
2014-02-25 11:00:00,28.44,28.5,28.32,28.49,53600.0,27.8483,27.9071,27.7308,27.8973,53600.0
2014-02-25 11:30:00,28.49,28.49,28.34,28.35,42100.0,27.8973,27.8973,27.7504,27.7602,42100.0
2014-02-25 12:00:00,28.37,28.44,28.32,28.39,42000.0,27.7798,27.8483,27.7308,27.7994,42000.0
2014-02-25 12:30:00,28.4,28.41,28.35,28.36,34900.0,27.8092,27.819,27.7602,27.77,34900.0
2014-02-25 13:00:00,28.35,28.36,28.26,28.31,43800.0,27.7602,27.77,27.6721,27.721,43800.0
2014-02-25 13:30:00,28.31,28.34,28.26,28.27,50600.0,27.721,27.7504,27.6721,27.6819,50600.0
2014-02-25 14:00:00,28.28,28.3,28.23,28.28,103800.0,27.6917,27.7113,27.6427,27.6917,103800.0
2014-02-25 14:30:00,28.28,28.28,28.21,28.23,48400.0,27.6917,27.6917,27.6231,27.6427,48400.0
2014-02-25 15:00:00,28.23,28.24,28.12,28.14,75900.0,27.6427,27.6525,27.535,27.5546,75900.0
2014-02-25 15:30:00,28.14,28.15,28.05,28.11,236000.0,27.5546,27.5644,27.4665,27.5252,236000.0
2014-02-26 09:30:00,28.1,28.4,28.04,28.18,70500.0,27.5154,27.8092,27.4567,27.5937,70500.0
2014-02-26 10:00:00,28.18,28.37,28.18,28.33,66000.0,27.5937,27.7798,27.5937,27.7406,66000.0
2014-02-26 10:30:00,28.35,28.37,28.22,28.23,81600.0,27.7602,27.7798,27.6329,27.6427,81600.0
2014-02-26 11:00:00,28.23,28.41,28.19,28.41,113400.0,27.6427,27.819,27.6035,27.819,113400.0
2014-02-26 11:30:00,28.41,28.49,28.35,28.43,83100.0,27.819,27.8973,27.7602,27.8385,83100.0
2014-02-26 12:00:00,28.43,28.49,28.41,28.46,54900.0,27.8385,27.8973,27.819,27.8679,54900.0
2014-02-26 12:30:00,28.45,28.5,28.44,28.48,50100.0,27.8581,27.9071,27.8483,27.8875,50100.0
2014-02-26 13:00:00,28.48,28.49,28.39,28.49,60500.0,27.8875,27.8973,27.7994,27.8973,60500.0
2014-02-26 13:30:00,28.48,28.49,28.38,28.39,56000.0,27.8875,27.8973,27.7896,27.7994,56000.0
2014-02-26 14:00:00,28.4,28.42,28.16,28.17,206100.0,27.8092,27.8288,27.5742,27.584,206100.0
2014-02-26 14:30:00,28.17,28.22,28.14,28.19,85200.0,27.584,27.6329,27.5546,27.6035,85200.0
2014-02-26 15:00:00,28.19,28.19,28.12,28.16,124400.0,27.6035,27.6035,27.535,27.5742,124400.0
2014-02-26 15:30:00,28.16,28.2,28.12,28.15,244500.0,27.5742,27.6133,27.535,27.5644,244500.0
2014-02-27 09:30:00,28.05,28.24,28.01,28.17,33900.0,27.4665,27.6525,27.4273,27.584,33900.0
2014-02-27 10:00:00,28.15,28.22,28.09,28.15,68900.0,27.5644,27.6329,27.5056,27.5644,68900.0
2014-02-27 10:30:00,28.17,28.34,28.17,28.31,43700.0,27.584,27.7504,27.584,27.721,43700.0
2014-02-27 11:00:00,28.31,28.44,28.24,28.41,50100.0,27.721,27.8483,27.6525,27.819,50100.0
2014-02-27 11:30:00,28.42,28.42,28.29,28.29,30300.0,27.8288,27.8288,27.7015,27.7015,30300.0
2014-02-27 12:00:00,28.3,28.41,28.3,28.35,45300.0,27.7113,27.819,27.7113,27.7602,45300.0
2014-02-27 12:30:00,28.36,28.5,28.32,28.47,72800.0,27.77,27.9071,27.7308,27.8777,72800.0
2014-02-27 13:00:00,28.47,28.55,28.46,28.54,50700.0,27.8777,27.9561,27.8679,27.9463,50700.0
2014-02-27 13:30:00,28.54,28.57,28.52,28.54,70300.0,27.9463,27.9756,27.9267,27.9463,70300.0
2014-02-27 14:00:00,28.54,28.58,28.49,28.49,60500.0,27.9463,27.9854,27.8973,27.8973,60500.0
2014-02-27 14:30:00,28.5,28.55,28.49,28.55,61700.0,27.9071,27.9561,27.8973,27.9561,61700.0
2014-02-27 15:00:00,28.55,28.56,28.49,28.53,100200.0,27.9561,27.9658,27.8973,27.9365,100200.0
2014-02-27 15:30:00,28.53,28.54,28.43,28.43,208600.0,27.9365,27.9463,27.8385,27.8385,208600.0
2014-02-28 09:30:00,28.55,28.83,28.42,28.82,69200.0,27.9561,28.2302,27.8288,28.2204,69200.0
2014-02-28 10:00:00,28.82,28.96,28.82,28.95,63700.0,28.2204,28.3575,28.2204,28.3477,63700.0
2014-02-28 10:30:00,28.95,29.0,28.88,28.92,50900.0,28.3477,28.3967,28.2792,28.3184,50900.0
2014-02-28 11:00:00,28.9,29.0,28.81,28.95,75000.0,28.2988,28.3967,28.2106,28.3477,75000.0
2014-02-28 11:30:00,28.95,29.12,28.95,29.06,94200.0,28.3477,28.5142,28.3477,28.4554,94200.0
2014-02-28 12:00:00,29.07,29.1,29.03,29.08,33000.0,28.4652,28.4946,28.4261,28.475,33000.0
2014-02-28 12:30:00,29.08,29.08,28.99,28.99,41000.0,28.475,28.475,28.3869,28.3869,41000.0
2014-02-28 13:00:00,28.99,29.01,28.97,29.0,27600.0,28.3869,28.4065,28.3673,28.3967,27600.0
2014-02-28 13:30:00,29.0,29.05,28.95,29.03,38500.0,28.3967,28.4456,28.3477,28.4261,38500.0
2014-02-28 14:00:00,29.02,29.04,28.96,29.02,64300.0,28.4163,28.4359,28.3575,28.4163,64300.0
2014-02-28 14:30:00,29.02,29.03,28.84,28.9,85200.0,28.4163,28.4261,28.24,28.2988,85200.0
2014-02-28 15:00:00,28.9,28.9,28.67,28.76,151600.0,28.2988,28.2988,28.0736,28.1617,151600.0
2014-02-28 15:30:00,28.76,28.89,28.76,28.84,278400.0,28.1617,28.289,28.1617,28.24,278400.0
2014-03-03 09:30:00,28.44,28.8,28.26,28.52,319500.0,27.8483,28.2009,27.6721,27.9267,319500.0
2014-03-03 10:00:00,28.54,28.58,28.39,28.53,123000.0,27.9463,27.9854,27.7994,27.9365,123000.0
2014-03-03 10:30:00,28.55,28.63,28.46,28.63,108600.0,27.9561,28.0344,27.8679,28.0344,108600.0
2014-03-03 11:00:00,28.62,28.65,28.59,28.62,80800.0,28.0246,28.054,27.9952,28.0246,80800.0
2014-03-03 11:30:00,28.62,28.62,28.43,28.45,85900.0,28.0246,28.0246,27.8385,27.8581,85900.0
2014-03-03 12:00:00,28.45,28.55,28.39,28.5,76700.0,27.8581,27.9561,27.7994,27.9071,76700.0
2014-03-03 12:30:00,28.5,28.55,28.44,28.49,42100.0,27.9071,27.9561,27.8483,27.8973,42100.0
2014-03-03 13:00:00,28.49,28.58,28.49,28.49,32000.0,27.8973,27.9854,27.8973,27.8973,32000.0
2014-03-03 13:30:00,28.5,28.55,28.48,28.55,62100.0,27.9071,27.9561,27.8875,27.9561,62100.0
2014-03-03 14:00:00,28.56,28.61,28.54,28.54,72300.0,27.9658,28.0148,27.9463,27.9463,72300.0
2014-03-03 14:30:00,28.55,28.62,28.53,28.55,56700.0,27.9561,28.0246,27.9365,27.9561,56700.0
2014-03-03 15:00:00,28.55,28.55,28.42,28.46,117300.0,27.9561,27.9561,27.8288,27.8679,117300.0
2014-03-03 15:30:00,28.46,28.54,28.43,28.5,242500.0,27.8679,27.9463,27.8385,27.9071,242500.0
2014-03-04 09:30:00,28.73,29.25,28.73,29.19,60000.0,28.1323,28.6415,28.1323,28.5827,60000.0
2014-03-04 10:00:00,29.21,29.28,29.08,29.23,87000.0,28.6023,28.6709,28.475,28.6219,87000.0
2014-03-04 10:30:00,29.23,29.45,29.23,29.39,85500.0,28.6219,28.8373,28.6219,28.7786,85500.0
2014-03-04 11:00:00,29.39,29.49,29.38,29.39,47300.0,28.7786,28.8765,28.7688,28.7786,47300.0
2014-03-04 11:30:00,29.38,29.4,29.26,29.27,46000.0,28.7688,28.7884,28.6513,28.6611,46000.0
2014-03-04 12:00:00,29.27,29.5,29.27,29.35,77000.0,28.6611,28.8863,28.6611,28.7394,77000.0
2014-03-04 12:30:00,29.35,29.36,29.28,29.34,64500.0,28.7394,28.7492,28.6709,28.7296,64500.0
2014-03-04 13:00:00,29.34,29.36,29.29,29.34,70400.0,28.7296,28.7492,28.6807,28.7296,70400.0
2014-03-04 13:30:00,29.34,29.36,29.25,29.28,58700.0,28.7296,28.7492,28.6415,28.6709,58700.0
2014-03-04 14:00:00,29.29,29.35,29.24,29.35,49300.0,28.6807,28.7394,28.6317,28.7394,49300.0
2014-03-04 14:30:00,29.35,29.35,29.04,29.05,206100.0,28.7394,28.7394,28.4359,28.4456,206100.0
2014-03-04 15:00:00,29.05,29.21,29.02,29.21,609400.0,28.4456,28.6023,28.4163,28.6023,609400.0
2014-03-04 15:30:00,29.2,29.23,29.12,29.12,165600.0,28.5925,28.6219,28.5142,28.5142,165600.0
2014-03-05 09:30:00,29.25,29.3,28.85,29.01,303000.0,28.6415,28.6904,28.2498,28.4065,303000.0
2014-03-05 10:00:00,29.01,29.04,28.85,28.92,207500.0,28.4065,28.4359,28.2498,28.3184,207500.0
2014-03-05 10:30:00,28.91,29.0,28.9,28.94,207400.0,28.3086,28.3967,28.2988,28.3379,207400.0
2014-03-05 11:00:00,28.95,29.01,28.94,28.99,132400.0,28.3477,28.4065,28.3379,28.3869,132400.0
2014-03-05 11:30:00,28.99,29.13,28.98,29.13,170800.0,28.3869,28.524,28.3771,28.524,170800.0
2014-03-05 12:00:00,29.13,29.13,28.97,28.99,64400.0,28.524,28.524,28.3673,28.3869,64400.0
2014-03-05 12:30:00,28.99,29.06,28.99,29.04,63200.0,28.3869,28.4554,28.3869,28.4359,63200.0
2014-03-05 13:00:00,29.02,29.07,29.01,29.02,44300.0,28.4163,28.4652,28.4065,28.4163,44300.0
2014-03-05 13:30:00,29.02,29.05,28.99,28.99,91600.0,28.4163,28.4456,28.3869,28.3869,91600.0
2014-03-05 14:00:00,28.99,29.05,28.95,28.97,95000.0,28.3869,28.4456,28.3477,28.3673,95000.0
2014-03-05 14:30:00,28.98,29.02,28.96,28.99,80600.0,28.3771,28.4163,28.3575,28.3869,80600.0
2014-03-05 15:00:00,28.99,29.0,28.92,28.95,120300.0,28.3869,28.3967,28.3184,28.3477,120300.0
2014-03-05 15:30:00,28.94,29.0,28.86,28.87,453800.0,28.3379,28.3967,28.2596,28.2694,453800.0
2014-03-06 09:30:00,29.04,29.23,29.0,29.01,43700.0,28.4359,28.6219,28.3967,28.4065,43700.0
2014-03-06 10:00:00,29.01,29.04,28.74,28.75,151700.0,28.4065,28.4359,28.1421,28.1519,151700.0
2014-03-06 10:30:00,28.76,28.79,28.65,28.66,137100.0,28.1617,28.1911,28.054,28.0638,137100.0
2014-03-06 11:00:00,28.65,28.76,28.65,28.75,38800.0,28.054,28.1617,28.054,28.1519,38800.0
2014-03-06 11:30:00,28.76,28.84,28.76,28.81,57200.0,28.1617,28.24,28.1617,28.2106,57200.0
2014-03-06 12:00:00,28.82,28.89,28.81,28.84,21500.0,28.2204,28.289,28.2106,28.24,21500.0
2014-03-06 12:30:00,28.83,28.87,28.8,28.8,91700.0,28.2302,28.2694,28.2009,28.2009,91700.0
2014-03-06 13:00:00,28.83,28.83,28.75,28.75,26500.0,28.2302,28.2302,28.1519,28.1519,26500.0
2014-03-06 13:30:00,28.75,28.76,28.62,28.66,52900.0,28.1519,28.1617,28.0246,28.0638,52900.0
2014-03-06 14:00:00,28.65,28.71,28.54,28.59,124000.0,28.054,28.1127,27.9463,27.9952,124000.0
2014-03-06 14:30:00,28.6,28.61,28.54,28.54,93000.0,28.005,28.0148,27.9463,27.9463,93000.0
2014-03-06 15:00:00,28.54,28.58,28.54,28.57,128000.0,27.9463,27.9854,27.9463,27.9756,128000.0
2014-03-06 15:30:00,28.57,28.58,28.48,28.48,384600.0,27.9756,27.9854,27.8875,27.8875,384600.0
2014-03-07 09:30:00,28.62,28.87,28.54,28.66,95700.0,28.0246,28.2694,27.9463,28.0638,95700.0
2014-03-07 10:00:00,28.64,28.75,28.59,28.68,205100.0,28.0442,28.1519,27.9952,28.0833,205100.0
2014-03-07 10:30:00,28.67,28.73,28.51,28.51,72400.0,28.0736,28.1323,27.9169,27.9169,72400.0
2014-03-07 11:00:00,28.53,28.55,28.36,28.55,67600.0,27.9365,27.9561,27.77,27.9561,67600.0
2014-03-07 11:30:00,28.54,28.61,28.5,28.57,50700.0,27.9463,28.0148,27.9071,27.9756,50700.0
2014-03-07 12:00:00,28.57,28.64,28.57,28.62,30800.0,27.9756,28.0442,27.9756,28.0246,30800.0
2014-03-07 12:30:00,28.62,28.62,28.56,28.58,49700.0,28.0246,28.0246,27.9658,27.9854,49700.0
2014-03-07 13:00:00,28.58,28.6,28.53,28.55,78900.0,27.9854,28.005,27.9365,27.9561,78900.0
2014-03-07 13:30:00,28.55,28.6,28.54,28.56,37200.0,27.9561,28.005,27.9463,27.9658,37200.0
2014-03-07 14:00:00,28.55,28.58,28.44,28.5,47000.0,27.9561,27.9854,27.8483,27.9071,47000.0
2014-03-07 14:30:00,28.49,28.63,28.48,28.63,92200.0,27.8973,28.0344,27.8875,28.0344,92200.0
2014-03-07 15:00:00,28.63,28.7,28.62,28.67,123300.0,28.0344,28.1029,28.0246,28.0736,123300.0
2014-03-07 15:30:00,28.68,28.68,28.56,28.57,230500.0,28.0833,28.0833,27.9658,27.9756,230500.0
2014-03-10 09:30:00,28.45,28.57,28.24,28.53,74100.0,27.8581,27.9756,27.6525,27.9365,74100.0
2014-03-10 10:00:00,28.49,28.49,28.31,28.33,45200.0,27.8973,27.8973,27.721,27.7406,45200.0
2014-03-10 10:30:00,28.33,28.33,28.22,28.29,53900.0,27.7406,27.7406,27.6329,27.7015,53900.0
2014-03-10 11:00:00,28.29,28.47,28.28,28.46,76100.0,27.7015,27.8777,27.6917,27.8679,76100.0
2014-03-10 11:30:00,28.45,28.46,28.28,28.33,149500.0,27.8581,27.8679,27.6917,27.7406,149500.0
2014-03-10 12:00:00,28.34,28.43,28.34,28.41,24100.0,27.7504,27.8385,27.7504,27.819,24100.0
2014-03-10 12:30:00,28.42,28.48,28.38,28.48,29800.0,27.8288,27.8875,27.7896,27.8875,29800.0
2014-03-10 13:00:00,28.48,28.49,28.4,28.41,17800.0,27.8875,27.8973,27.8092,27.819,17800.0
2014-03-10 13:30:00,28.41,28.41,28.29,28.35,83700.0,27.819,27.819,27.7015,27.7602,83700.0
2014-03-10 14:00:00,28.35,28.36,28.3,28.34,28400.0,27.7602,27.77,27.7113,27.7504,28400.0
2014-03-10 14:30:00,28.34,28.35,28.31,28.33,49900.0,27.7504,27.7602,27.721,27.7406,49900.0
2014-03-10 15:00:00,28.33,28.33,28.24,28.25,89900.0,27.7406,27.7406,27.6525,27.6623,89900.0
2014-03-10 15:30:00,28.26,28.31,28.22,28.23,188700.0,27.6721,27.721,27.6329,27.6427,188700.0
2014-03-11 09:30:00,28.28,28.37,28.18,28.23,136100.0,27.6917,27.7798,27.5937,27.6427,136100.0
2014-03-11 10:00:00,28.23,28.29,28.17,28.25,76000.0,27.6427,27.7015,27.584,27.6623,76000.0
2014-03-11 10:30:00,28.28,28.37,28.16,28.3,99600.0,27.6917,27.7798,27.5742,27.7113,99600.0
2014-03-11 11:00:00,28.31,28.32,28.11,28.14,74500.0,27.721,27.7308,27.5252,27.5546,74500.0
2014-03-11 11:30:00,28.14,28.18,27.87,27.99,288400.0,27.5546,27.5937,27.2902,27.4077,288400.0
2014-03-11 12:00:00,27.99,28.05,27.9,27.97,56300.0,27.4077,27.4665,27.3196,27.3881,56300.0
2014-03-11 12:30:00,27.97,28.07,27.97,28.02,72500.0,27.3881,27.486,27.3881,27.4371,72500.0
2014-03-11 13:00:00,28.01,28.06,27.94,27.94,88400.0,27.4273,27.4762,27.3587,27.3587,88400.0
2014-03-11 13:30:00,27.94,28.09,27.94,28.08,78000.0,27.3587,27.5056,27.3587,27.4958,78000.0
2014-03-11 14:00:00,28.08,28.1,27.94,27.97,59400.0,27.4958,27.5154,27.3587,27.3881,59400.0
2014-03-11 14:30:00,27.98,27.99,27.9,27.91,59900.0,27.3979,27.4077,27.3196,27.3294,59900.0
2014-03-11 15:00:00,27.91,27.95,27.85,27.92,94400.0,27.3294,27.3685,27.2706,27.3392,94400.0
2014-03-11 15:30:00,27.92,27.99,27.88,27.89,227700.0,27.3392,27.4077,27.3,27.3098,227700.0
2014-03-12 09:30:00,27.77,27.77,27.51,27.68,32000.0,27.1923,27.1923,26.9377,27.1042,32000.0
2014-03-12 10:00:00,27.68,27.75,27.57,27.61,42900.0,27.1042,27.1727,26.9964,27.0356,42900.0
2014-03-12 10:30:00,27.61,27.78,27.61,27.76,93500.0,27.0356,27.2021,27.0356,27.1825,93500.0
2014-03-12 11:00:00,27.75,27.9,27.74,27.86,71300.0,27.1727,27.3196,27.1629,27.2804,71300.0
2014-03-12 11:30:00,27.87,27.96,27.82,27.82,61000.0,27.2902,27.3783,27.2412,27.2412,61000.0
2014-03-12 12:00:00,27.82,27.9,27.75,27.76,55700.0,27.2412,27.3196,27.1727,27.1825,55700.0
2014-03-12 12:30:00,27.78,27.83,27.76,27.8,56900.0,27.2021,27.251,27.1825,27.2217,56900.0
2014-03-12 13:00:00,27.8,27.81,27.67,27.7,45200.0,27.2217,27.2314,27.0944,27.1237,45200.0
2014-03-12 13:30:00,27.71,27.75,27.63,27.66,119100.0,27.1335,27.1727,27.0552,27.0846,119100.0
2014-03-12 14:00:00,27.65,27.67,27.59,27.64,131900.0,27.0748,27.0944,27.016,27.065,131900.0
2014-03-12 14:30:00,27.64,27.69,27.62,27.63,62200.0,27.065,27.1139,27.0454,27.0552,62200.0
2014-03-12 15:00:00,27.63,27.66,27.62,27.66,97100.0,27.0552,27.0846,27.0454,27.0846,97100.0
2014-03-12 15:30:00,27.66,27.76,27.65,27.73,240900.0,27.0846,27.1825,27.0748,27.1531,240900.0
2014-03-13 09:30:00,27.82,28.02,27.74,27.86,31700.0,27.2412,27.4371,27.1629,27.2804,31700.0
2014-03-13 10:00:00,27.88,27.96,27.71,27.95,40000.0,27.3,27.3783,27.1335,27.3685,40000.0
2014-03-13 10:30:00,27.97,27.99,27.79,27.79,136300.0,27.3881,27.4077,27.2119,27.2119,136300.0
2014-03-13 11:00:00,27.79,27.85,27.68,27.68,57600.0,27.2119,27.2706,27.1042,27.1042,57600.0
2014-03-13 11:30:00,27.68,27.77,27.66,27.66,57200.0,27.1042,27.1923,27.0846,27.0846,57200.0
2014-03-13 12:00:00,27.67,27.67,27.52,27.53,53000.0,27.0944,27.0944,26.9475,26.9573,53000.0
2014-03-13 12:30:00,27.52,27.55,27.37,27.4,48700.0,26.9475,26.9769,26.8006,26.83,48700.0
2014-03-13 13:00:00,27.39,27.53,27.26,27.51,89400.0,26.8202,26.9573,26.6929,26.9377,89400.0
2014-03-13 13:30:00,27.5,27.51,27.37,27.49,32300.0,26.9279,26.9377,26.8006,26.9181,32300.0
2014-03-13 14:00:00,27.5,27.5,27.38,27.46,58200.0,26.9279,26.9279,26.8104,26.8887,58200.0
2014-03-13 14:30:00,27.45,27.49,27.3,27.34,58200.0,26.8789,26.9181,26.7321,26.7712,58200.0
2014-03-13 15:00:00,27.35,27.43,27.3,27.43,114400.0,26.781,26.8594,26.7321,26.8594,114400.0
2014-03-13 15:30:00,27.43,27.63,27.42,27.56,315400.0,26.8594,27.0552,26.8496,26.9866,315400.0
2014-03-14 09:30:00,27.53,27.95,27.44,27.7,23400.0,26.9573,27.3685,26.8691,27.1237,23400.0
2014-03-14 10:00:00,27.75,27.95,27.74,27.83,27400.0,27.1727,27.3685,27.1629,27.251,27400.0
2014-03-14 10:30:00,27.82,27.87,27.67,27.68,53500.0,27.2412,27.2902,27.0944,27.1042,53500.0
2014-03-14 11:00:00,27.67,27.72,27.57,27.61,34100.0,27.0944,27.1433,26.9964,27.0356,34100.0
2014-03-14 11:30:00,27.6,27.92,27.59,27.86,118100.0,27.0258,27.3392,27.016,27.2804,118100.0
2014-03-14 12:00:00,27.86,27.86,27.61,27.62,60000.0,27.2804,27.2804,27.0356,27.0454,60000.0
2014-03-14 12:30:00,27.62,27.75,27.62,27.7,60900.0,27.0454,27.1727,27.0454,27.1237,60900.0
2014-03-14 13:00:00,27.7,27.79,27.61,27.77,88600.0,27.1237,27.2119,27.0356,27.1923,88600.0
2014-03-14 13:30:00,27.77,27.77,27.69,27.76,48300.0,27.1923,27.1923,27.1139,27.1825,48300.0
2014-03-14 14:00:00,27.75,27.82,27.68,27.77,62900.0,27.1727,27.2412,27.1042,27.1923,62900.0
2014-03-14 14:30:00,27.77,27.9,27.69,27.7,83600.0,27.1923,27.3196,27.1139,27.1237,83600.0
2014-03-14 15:00:00,27.7,27.76,27.64,27.64,89900.0,27.1237,27.1825,27.065,27.065,89900.0
2014-03-14 15:30:00,27.65,27.73,27.59,27.64,277800.0,27.0748,27.1531,27.016,27.065,277800.0
2014-03-17 09:30:00,27.81,28.24,27.79,28.07,51800.0,27.2314,27.6525,27.2119,27.486,51800.0
2014-03-17 10:00:00,28.06,28.11,27.98,28.01,54100.0,27.4762,27.5252,27.3979,27.4273,54100.0
2014-03-17 10:30:00,28.02,28.04,27.93,28.0,51500.0,27.4371,27.4567,27.3489,27.4175,51500.0
2014-03-17 11:00:00,28.0,28.01,27.94,27.98,89300.0,27.4175,27.4273,27.3587,27.3979,89300.0
2014-03-17 11:30:00,27.98,28.0,27.9,27.92,81000.0,27.3979,27.4175,27.3196,27.3392,81000.0
2014-03-17 12:00:00,27.93,27.93,27.86,27.9,50200.0,27.3489,27.3489,27.2804,27.3196,50200.0
2014-03-17 12:30:00,27.9,27.92,27.85,27.88,37600.0,27.3196,27.3392,27.2706,27.3,37600.0
2014-03-17 13:00:00,27.89,27.91,27.86,27.88,19500.0,27.3098,27.3294,27.2804,27.3,19500.0
2014-03-17 13:30:00,27.88,28.0,27.88,27.93,85900.0,27.3,27.4175,27.3,27.3489,85900.0
2014-03-17 14:00:00,27.94,27.95,27.86,27.94,49700.0,27.3587,27.3685,27.2804,27.3587,49700.0
2014-03-17 14:30:00,27.93,27.93,27.84,27.89,81000.0,27.3489,27.3489,27.2608,27.3098,81000.0
2014-03-17 15:00:00,27.89,27.9,27.86,27.88,82300.0,27.3098,27.3196,27.2804,27.3,82300.0
2014-03-17 15:30:00,27.88,27.89,27.76,27.8,204600.0,27.3,27.3098,27.1825,27.2217,204600.0
2014-03-18 09:30:00,27.74,28.24,27.74,28.19,98100.0,27.1629,27.6525,27.1629,27.6035,98100.0
2014-03-18 10:00:00,28.23,28.39,28.1,28.39,64500.0,27.6427,27.7994,27.5154,27.7994,64500.0
2014-03-18 10:30:00,28.39,28.44,28.24,28.24,24300.0,27.7994,27.8483,27.6525,27.6525,24300.0
2014-03-18 11:00:00,28.23,28.32,28.23,28.31,84400.0,27.6427,27.7308,27.6427,27.721,84400.0
2014-03-18 11:30:00,28.31,28.39,28.25,28.37,34100.0,27.721,27.7994,27.6623,27.7798,34100.0
2014-03-18 12:00:00,28.38,28.46,28.36,28.45,96800.0,27.7896,27.8679,27.77,27.8581,96800.0
2014-03-18 12:30:00,28.45,28.45,28.38,28.39,34500.0,27.8581,27.8581,27.7896,27.7994,34500.0
2014-03-18 13:00:00,28.38,28.47,28.37,28.45,128600.0,27.7896,27.8777,27.7798,27.8581,128600.0
2014-03-18 13:30:00,28.46,28.54,28.41,28.51,53500.0,27.8679,27.9463,27.819,27.9169,53500.0
2014-03-18 14:00:00,28.52,28.57,28.5,28.55,50900.0,27.9267,27.9756,27.9071,27.9561,50900.0
2014-03-18 14:30:00,28.54,28.55,28.47,28.49,196400.0,27.9463,27.9561,27.8777,27.8973,196400.0
2014-03-18 15:00:00,28.47,28.48,28.37,28.38,82900.0,27.8777,27.8875,27.7798,27.7896,82900.0
2014-03-18 15:30:00,28.38,28.39,28.31,28.35,236400.0,27.7896,27.7994,27.721,27.7602,236400.0
2014-03-19 09:30:00,28.54,28.92,28.38,28.89,94300.0,27.9463,28.3184,27.7896,28.289,94300.0
2014-03-19 10:00:00,28.89,29.06,28.8,29.05,93300.0,28.289,28.4554,28.2009,28.4456,93300.0
2014-03-19 10:30:00,29.03,29.03,28.78,28.79,29400.0,28.4261,28.4261,28.1813,28.1911,29400.0
2014-03-19 11:00:00,28.81,28.88,28.72,28.75,25100.0,28.2106,28.2792,28.1225,28.1519,25100.0
2014-03-19 11:30:00,28.75,28.76,28.68,28.71,36100.0,28.1519,28.1617,28.0833,28.1127,36100.0
2014-03-19 12:00:00,28.71,28.76,28.7,28.75,35300.0,28.1127,28.1617,28.1029,28.1519,35300.0
2014-03-19 12:30:00,28.74,28.77,28.71,28.74,42500.0,28.1421,28.1715,28.1127,28.1421,42500.0
2014-03-19 13:00:00,28.74,28.75,28.71,28.74,28700.0,28.1421,28.1519,28.1127,28.1421,28700.0
2014-03-19 13:30:00,28.74,28.74,28.68,28.71,16500.0,28.1421,28.1421,28.0833,28.1127,16500.0
2014-03-19 14:00:00,28.7,28.71,28.45,28.57,39100.0,28.1029,28.1127,27.8581,27.9756,39100.0
2014-03-19 14:30:00,28.58,28.59,28.45,28.48,27200.0,27.9854,27.9952,27.8581,27.8875,27200.0
2014-03-19 15:00:00,28.48,28.51,28.14,28.32,107800.0,27.8875,27.9169,27.5546,27.7308,107800.0
2014-03-19 15:30:00,28.34,28.42,28.31,28.31,129800.0,27.7504,27.8288,27.721,27.721,129800.0
2014-03-20 09:30:00,28.23,28.37,27.96,28.09,32800.0,27.6427,27.7798,27.3783,27.5056,32800.0
2014-03-20 10:00:00,28.11,28.44,28.11,28.28,41100.0,27.5252,27.8483,27.5252,27.6917,41100.0
2014-03-20 10:30:00,28.3,28.33,28.12,28.17,18800.0,27.7113,27.7406,27.535,27.584,18800.0
2014-03-20 11:00:00,28.17,28.21,28.1,28.17,24300.0,27.584,27.6231,27.5154,27.584,24300.0
2014-03-20 11:30:00,28.16,28.18,28.1,28.16,22800.0,27.5742,27.5937,27.5154,27.5742,22800.0
2014-03-20 12:00:00,28.15,28.3,28.15,28.29,23000.0,27.5644,27.7113,27.5644,27.7015,23000.0
2014-03-20 12:30:00,28.29,28.3,28.24,28.29,18000.0,27.7015,27.7113,27.6525,27.7015,18000.0
2014-03-20 13:00:00,28.3,28.33,28.17,28.18,36600.0,27.7113,27.7406,27.584,27.5937,36600.0
2014-03-20 13:30:00,28.19,28.21,28.16,28.17,18400.0,27.6035,27.6231,27.5742,27.584,18400.0
2014-03-20 14:00:00,28.17,28.19,28.15,28.18,36600.0,27.584,27.6035,27.5644,27.5937,36600.0
2014-03-20 14:30:00,28.19,28.19,28.13,28.17,33100.0,27.6035,27.6035,27.5448,27.584,33100.0
2014-03-20 15:00:00,28.17,28.17,27.99,28.0,55100.0,27.584,27.584,27.4077,27.4175,55100.0
2014-03-20 15:30:00,28.01,28.07,27.99,28.02,208500.0,27.4273,27.486,27.4077,27.4371,208500.0
2014-03-21 09:30:00,28.04,28.32,28.04,28.28,32500.0,27.4567,27.7308,27.4567,27.6917,32500.0
2014-03-21 10:00:00,28.26,28.43,28.2,28.4,47900.0,27.6721,27.8385,27.6133,27.8092,47900.0
2014-03-21 10:30:00,28.4,28.58,28.38,28.52,63400.0,27.8092,27.9854,27.7896,27.9267,63400.0
2014-03-21 11:00:00,28.52,28.56,28.5,28.54,23500.0,27.9267,27.9658,27.9071,27.9463,23500.0
2014-03-21 11:30:00,28.53,28.64,28.53,28.6,49600.0,27.9365,28.0442,27.9365,28.005,49600.0
2014-03-21 12:00:00,28.6,28.6,28.49,28.49,22600.0,28.005,28.005,27.8973,27.8973,22600.0
2014-03-21 12:30:00,28.49,28.52,28.46,28.47,36700.0,27.8973,27.9267,27.8679,27.8777,36700.0
2014-03-21 13:00:00,28.46,28.49,28.39,28.39,80600.0,27.8679,27.8973,27.7994,27.7994,80600.0
2014-03-21 13:30:00,28.4,28.5,28.37,28.41,80600.0,27.8092,27.9071,27.7798,27.819,80600.0
2014-03-21 14:00:00,28.41,28.43,28.12,28.12,60000.0,27.819,27.8385,27.535,27.535,60000.0
2014-03-21 14:30:00,28.13,28.24,28.09,28.21,30200.0,27.5448,27.6525,27.5056,27.6231,30200.0
2014-03-21 15:00:00,28.21,28.21,28.05,28.1,66400.0,27.6231,27.6231,27.4665,27.5154,66400.0
2014-03-21 15:30:00,28.09,28.12,27.98,28.11,339700.0,27.5056,27.535,27.3979,27.5252,339700.0
2014-03-24 09:30:00,28.42,28.42,28.02,28.02,22200.0,27.8288,27.8288,27.4371,27.4371,22200.0
2014-03-24 10:00:00,28.0,28.07,27.88,28.05,84700.0,27.4175,27.486,27.3,27.4665,84700.0
2014-03-24 10:30:00,28.0,28.0,27.8,27.84,80400.0,27.4175,27.4175,27.2217,27.2608,80400.0
2014-03-24 11:00:00,27.83,27.9,27.81,27.83,70700.0,27.251,27.3196,27.2314,27.251,70700.0
2014-03-24 11:30:00,27.84,27.88,27.69,27.8,42300.0,27.2608,27.3,27.1139,27.2217,42300.0
2014-03-24 12:00:00,27.8,27.96,27.74,27.94,46900.0,27.2217,27.3783,27.1629,27.3587,46900.0
2014-03-24 12:30:00,27.95,27.96,27.9,27.93,42300.0,27.3685,27.3783,27.3196,27.3489,42300.0
2014-03-24 13:00:00,27.93,27.97,27.89,27.9,27300.0,27.3489,27.3881,27.3098,27.3196,27300.0
2014-03-24 13:30:00,27.9,27.97,27.9,27.95,18000.0,27.3196,27.3881,27.3196,27.3685,18000.0
2014-03-24 14:00:00,27.95,27.98,27.89,27.96,19900.0,27.3685,27.3979,27.3098,27.3783,19900.0
2014-03-24 14:30:00,27.95,27.97,27.89,27.9,47800.0,27.3685,27.3881,27.3098,27.3196,47800.0
2014-03-24 15:00:00,27.91,27.99,27.89,27.99,49800.0,27.3294,27.4077,27.3098,27.4077,49800.0
2014-03-24 15:30:00,27.99,28.02,27.86,27.87,195600.0,27.4077,27.4371,27.2804,27.2902,195600.0
2014-03-25 09:30:00,27.06,27.83,26.85,27.75,233600.0,26.497,27.251,26.2914,27.1727,233600.0
2014-03-25 10:00:00,27.79,27.99,27.6,27.92,91900.0,27.2119,27.4077,27.0258,27.3392,91900.0
2014-03-25 10:30:00,27.93,27.93,27.71,27.73,60700.0,27.3489,27.3489,27.1335,27.1531,60700.0
2014-03-25 11:00:00,27.73,27.75,27.49,27.52,125100.0,27.1531,27.1727,26.9181,26.9475,125100.0
2014-03-25 11:30:00,27.53,27.54,27.23,27.33,96700.0,26.9573,26.9671,26.6635,26.7614,96700.0
2014-03-25 12:00:00,27.32,27.34,27.09,27.11,82600.0,26.7516,26.7712,26.5264,26.546,82600.0
2014-03-25 12:30:00,27.11,27.23,27.09,27.19,82200.0,26.546,26.6635,26.5264,26.6243,82200.0
2014-03-25 13:00:00,27.2,27.27,27.18,27.24,85500.0,26.6341,26.7027,26.6146,26.6733,85500.0
2014-03-25 13:30:00,27.23,27.3,27.2,27.3,101600.0,26.6635,26.7321,26.6341,26.7321,101600.0
2014-03-25 14:00:00,27.3,27.47,27.29,27.45,78000.0,26.7321,26.8985,26.7223,26.8789,78000.0
2014-03-25 14:30:00,27.45,27.49,27.44,27.45,123700.0,26.8789,26.9181,26.8691,26.8789,123700.0
2014-03-25 15:00:00,27.44,27.46,27.39,27.39,97300.0,26.8691,26.8887,26.8202,26.8202,97300.0
2014-03-25 15:30:00,27.39,27.46,27.39,27.45,264400.0,26.8202,26.8887,26.8202,26.8789,264400.0
2014-03-26 09:30:00,27.57,27.85,27.51,27.73,64500.0,26.9964,27.2706,26.9377,27.1531,64500.0
2014-03-26 10:00:00,27.73,27.76,27.59,27.6,65000.0,27.1531,27.1825,27.016,27.0258,65000.0
2014-03-26 10:30:00,27.6,27.68,27.53,27.54,46000.0,27.0258,27.1042,26.9573,26.9671,46000.0
2014-03-26 11:00:00,27.53,27.63,27.52,27.6,152500.0,26.9573,27.0552,26.9475,27.0258,152500.0
2014-03-26 11:30:00,27.6,27.68,27.54,27.6,259600.0,27.0258,27.1042,26.9671,27.0258,259600.0
2014-03-26 12:00:00,27.61,27.68,27.56,27.67,59700.0,27.0356,27.1042,26.9866,27.0944,59700.0
2014-03-26 12:30:00,27.66,27.85,27.64,27.71,66100.0,27.0846,27.2706,27.065,27.1335,66100.0
2014-03-26 13:00:00,27.71,27.79,27.62,27.62,40900.0,27.1335,27.2119,27.0454,27.0454,40900.0
2014-03-26 13:30:00,27.59,27.61,27.48,27.59,103800.0,27.016,27.0356,26.9083,27.016,103800.0
2014-03-26 14:00:00,27.6,27.76,27.58,27.73,162000.0,27.0258,27.1825,27.0062,27.1531,162000.0
2014-03-26 14:30:00,27.73,27.73,27.52,27.59,60200.0,27.1531,27.1531,26.9475,27.016,60200.0
2014-03-26 15:00:00,27.59,27.64,27.54,27.6,91900.0,27.016,27.065,26.9671,27.0258,91900.0
2014-03-26 15:30:00,27.6,27.62,27.5,27.52,300500.0,27.0258,27.0454,26.9279,26.9475,300500.0
2014-03-27 09:30:00,27.5,27.5,27.12,27.2,35000.0,26.9279,26.9279,26.5558,26.6341,35000.0
2014-03-27 10:00:00,27.2,27.36,27.19,27.26,29600.0,26.6341,26.7908,26.6243,26.6929,29600.0
2014-03-27 10:30:00,27.29,27.32,27.22,27.24,21500.0,26.7223,26.7516,26.6537,26.6733,21500.0
2014-03-27 11:00:00,27.27,27.34,27.24,27.3,28600.0,26.7027,26.7712,26.6733,26.7321,28600.0
2014-03-27 11:30:00,27.3,27.3,27.08,27.16,34400.0,26.7321,26.7321,26.5166,26.595,34400.0
2014-03-27 12:00:00,27.16,27.3,27.12,27.3,22700.0,26.595,26.7321,26.5558,26.7321,22700.0
2014-03-27 12:30:00,27.3,27.35,27.23,27.33,23500.0,26.7321,26.781,26.6635,26.7614,23500.0
2014-03-27 13:00:00,27.33,27.36,27.29,27.3,15900.0,26.7614,26.7908,26.7223,26.7321,15900.0
2014-03-27 13:30:00,27.31,27.31,27.22,27.25,21400.0,26.7418,26.7418,26.6537,26.6831,21400.0
2014-03-27 14:00:00,27.25,27.29,27.18,27.28,41800.0,26.6831,26.7223,26.6146,26.7125,41800.0
2014-03-27 14:30:00,27.28,27.28,27.17,27.2,15900.0,26.7125,26.7125,26.6048,26.6341,15900.0
2014-03-27 15:00:00,27.19,27.4,27.16,27.32,79700.0,26.6243,26.83,26.595,26.7516,79700.0
2014-03-27 15:30:00,27.31,27.38,27.31,27.35,188400.0,26.7418,26.8104,26.7418,26.781,188400.0
2014-03-28 09:30:00,27.38,27.64,27.21,27.64,32000.0,26.8104,27.065,26.6439,27.065,32000.0
2014-03-28 10:00:00,27.66,27.76,27.53,27.56,24400.0,27.0846,27.1825,26.9573,26.9866,24400.0
2014-03-28 10:30:00,27.58,27.73,27.57,27.72,34500.0,27.0062,27.1531,26.9964,27.1433,34500.0
2014-03-28 11:00:00,27.74,27.74,27.64,27.68,27900.0,27.1629,27.1629,27.065,27.1042,27900.0
2014-03-28 11:30:00,27.69,27.73,27.65,27.7,31400.0,27.1139,27.1531,27.0748,27.1237,31400.0
2014-03-28 12:00:00,27.7,27.71,27.65,27.66,32400.0,27.1237,27.1335,27.0748,27.0846,32400.0
2014-03-28 12:30:00,27.67,27.7,27.64,27.66,26900.0,27.0944,27.1237,27.065,27.0846,26900.0
2014-03-28 13:00:00,27.67,27.67,27.48,27.52,35400.0,27.0944,27.0944,26.9083,26.9475,35400.0
2014-03-28 13:30:00,27.53,27.55,27.47,27.53,29900.0,26.9573,26.9769,26.8985,26.9573,29900.0
2014-03-28 14:00:00,27.52,27.52,27.39,27.42,21000.0,26.9475,26.9475,26.8202,26.8496,21000.0
2014-03-28 14:30:00,27.43,27.49,27.36,27.48,18600.0,26.8594,26.9181,26.7908,26.9083,18600.0
2014-03-28 15:00:00,27.47,27.49,27.4,27.44,50500.0,26.8985,26.9181,26.83,26.8691,50500.0
2014-03-28 15:30:00,27.43,27.49,27.42,27.49,108600.0,26.8594,26.9181,26.8496,26.9181,108600.0
2014-03-31 09:30:00,27.65,28.1,27.62,28.04,40200.0,27.0748,27.5154,27.0454,27.4567,40200.0
2014-03-31 10:00:00,28.04,28.09,27.92,27.99,55600.0,27.4567,27.5056,27.3392,27.4077,55600.0
2014-03-31 10:30:00,27.99,28.01,27.92,27.97,66300.0,27.4077,27.4273,27.3392,27.3881,66300.0
2014-03-31 11:00:00,27.97,27.99,27.89,27.97,62200.0,27.3881,27.4077,27.3098,27.3881,62200.0
2014-03-31 11:30:00,27.96,28.13,27.93,28.11,53200.0,27.3783,27.5448,27.3489,27.5252,53200.0
2014-03-31 12:00:00,28.13,28.32,28.12,28.25,64500.0,27.5448,27.7308,27.535,27.6623,64500.0
2014-03-31 12:30:00,28.25,28.35,28.25,28.35,46700.0,27.6623,27.7602,27.6623,27.7602,46700.0
2014-03-31 13:00:00,28.35,28.35,28.24,28.24,42000.0,27.7602,27.7602,27.6525,27.6525,42000.0
2014-03-31 13:30:00,28.25,28.3,28.19,28.21,52400.0,27.6623,27.7113,27.6035,27.6231,52400.0
2014-03-31 14:00:00,28.22,28.3,28.21,28.27,40700.0,27.6329,27.7113,27.6231,27.6819,40700.0
2014-03-31 14:30:00,28.27,28.36,28.27,28.3,54400.0,27.6819,27.77,27.6819,27.7113,54400.0
2014-03-31 15:00:00,28.29,28.3,28.19,28.23,71500.0,27.7015,27.7113,27.6035,27.6427,71500.0
2014-03-31 15:30:00,28.23,28.27,28.15,28.19,238200.0,27.6427,27.6819,27.5644,27.6035,238200.0
2014-04-01 09:30:00,28.44,28.76,28.44,28.75,74400.0,27.8483,28.1617,27.8483,28.1519,74400.0
2014-04-01 10:00:00,28.75,28.82,28.69,28.76,139400.0,28.1519,28.2204,28.0931,28.1617,139400.0
2014-04-01 10:30:00,28.76,28.77,28.6,28.6,107200.0,28.1617,28.1715,28.005,28.005,107200.0
2014-04-01 11:00:00,28.6,28.6,28.52,28.55,49500.0,28.005,28.005,27.9267,27.9561,49500.0
2014-04-01 11:30:00,28.55,28.6,28.51,28.51,109300.0,27.9561,28.005,27.9169,27.9169,109300.0
2014-04-01 12:00:00,28.51,28.64,28.49,28.58,57500.0,27.9169,28.0442,27.8973,27.9854,57500.0
2014-04-01 12:30:00,28.59,28.62,28.54,28.54,42400.0,27.9952,28.0246,27.9463,27.9463,42400.0
2014-04-01 13:00:00,28.54,28.54,28.42,28.47,37700.0,27.9463,27.9463,27.8288,27.8777,37700.0
2014-04-01 13:30:00,28.47,28.54,28.46,28.54,41700.0,27.8777,27.9463,27.8679,27.9463,41700.0
2014-04-01 14:00:00,28.53,28.59,28.53,28.58,38800.0,27.9365,27.9952,27.9365,27.9854,38800.0
2014-04-01 14:30:00,28.59,28.63,28.52,28.53,110300.0,27.9952,28.0344,27.9267,27.9365,110300.0
2014-04-01 15:00:00,28.53,28.53,28.43,28.48,165300.0,27.9365,27.9365,27.8385,27.8875,165300.0
2014-04-01 15:30:00,28.48,28.81,28.46,28.67,669300.0,27.8875,28.2106,27.8679,28.0736,669300.0
2014-04-02 09:30:00,28.74,28.95,28.63,28.76,45900.0,28.1421,28.3477,28.0344,28.1617,45900.0
2014-04-02 10:00:00,28.78,28.82,28.7,28.73,54000.0,28.1813,28.2204,28.1029,28.1323,54000.0
2014-04-02 10:30:00,28.75,28.88,28.74,28.87,90500.0,28.1519,28.2792,28.1421,28.2694,90500.0
2014-04-02 11:00:00,28.85,28.93,28.8,28.8,114500.0,28.2498,28.3281,28.2009,28.2009,114500.0
2014-04-02 11:30:00,28.8,28.86,28.73,28.73,88700.0,28.2009,28.2596,28.1323,28.1323,88700.0
2014-04-02 12:00:00,28.74,28.84,28.73,28.83,75900.0,28.1421,28.24,28.1323,28.2302,75900.0
2014-04-02 12:30:00,28.82,28.82,28.76,28.78,36200.0,28.2204,28.2204,28.1617,28.1813,36200.0
2014-04-02 13:00:00,28.79,28.8,28.7,28.75,38000.0,28.1911,28.2009,28.1029,28.1519,38000.0
2014-04-02 13:30:00,28.75,28.76,28.6,28.62,80600.0,28.1519,28.1617,28.005,28.0246,80600.0
2014-04-02 14:00:00,28.63,28.7,28.58,28.7,66100.0,28.0344,28.1029,27.9854,28.1029,66100.0
2014-04-02 14:30:00,28.7,28.7,28.58,28.62,66400.0,28.1029,28.1029,27.9854,28.0246,66400.0
2014-04-02 15:00:00,28.62,28.65,28.57,28.65,209400.0,28.0246,28.054,27.9756,28.054,209400.0
2014-04-02 15:30:00,28.65,28.67,28.53,28.55,347100.0,28.054,28.0736,27.9365,27.9561,347100.0
2014-04-03 09:30:00,28.68,28.74,28.58,28.59,62100.0,28.0833,28.1421,27.9854,27.9952,62100.0
2014-04-03 10:00:00,28.59,28.75,28.58,28.59,152000.0,27.9952,28.1519,27.9854,27.9952,152000.0
2014-04-03 10:30:00,28.59,28.6,28.41,28.57,91400.0,27.9952,28.005,27.819,27.9756,91400.0
2014-04-03 11:00:00,28.57,28.61,28.52,28.54,121800.0,27.9756,28.0148,27.9267,27.9463,121800.0
2014-04-03 11:30:00,28.53,28.53,28.38,28.43,67200.0,27.9365,27.9365,27.7896,27.8385,67200.0
2014-04-03 12:00:00,28.43,28.48,28.42,28.47,45900.0,27.8385,27.8875,27.8288,27.8777,45900.0
2014-04-03 12:30:00,28.46,28.48,28.38,28.42,66600.0,27.8679,27.8875,27.7896,27.8288,66600.0
2014-04-03 13:00:00,28.42,28.44,28.38,28.42,83900.0,27.8288,27.8483,27.7896,27.8288,83900.0
2014-04-03 13:30:00,28.43,28.43,28.33,28.35,103400.0,27.8385,27.8385,27.7406,27.7602,103400.0
2014-04-03 14:00:00,28.34,28.39,28.33,28.39,81200.0,27.7504,27.7994,27.7406,27.7994,81200.0
2014-04-03 14:30:00,28.38,28.74,28.37,28.6,299500.0,27.7896,28.1421,27.7798,28.005,299500.0
2014-04-03 15:00:00,28.6,28.6,28.45,28.54,99600.0,28.005,28.005,27.8581,27.9463,99600.0
2014-04-03 15:30:00,28.54,28.62,28.53,28.56,295800.0,27.9463,28.0246,27.9365,27.9658,295800.0
2014-04-04 09:30:00,28.61,28.68,28.39,28.5,137500.0,28.0148,28.0833,27.7994,27.9071,137500.0
2014-04-04 10:00:00,28.5,28.72,28.45,28.65,104800.0,27.9071,28.1225,27.8581,28.054,104800.0
2014-04-04 10:30:00,28.65,28.66,28.5,28.61,75900.0,28.054,28.0638,27.9071,28.0148,75900.0
2014-04-04 11:00:00,28.6,28.62,28.4,28.4,43100.0,28.005,28.0246,27.8092,27.8092,43100.0
2014-04-04 11:30:00,28.41,28.49,28.26,28.36,59200.0,27.819,27.8973,27.6721,27.77,59200.0
2014-04-04 12:00:00,28.37,28.37,28.17,28.17,47400.0,27.7798,27.7798,27.584,27.584,47400.0
2014-04-04 12:30:00,28.19,28.23,27.98,28.02,55100.0,27.6035,27.6427,27.3979,27.4371,55100.0
2014-04-04 13:00:00,28.02,28.05,27.87,28.04,87100.0,27.4371,27.4665,27.2902,27.4567,87100.0
2014-04-04 13:30:00,28.02,28.08,28.0,28.04,42700.0,27.4371,27.4958,27.4175,27.4567,42700.0
2014-04-04 14:00:00,28.05,28.1,27.95,27.95,59400.0,27.4665,27.5154,27.3685,27.3685,59400.0
2014-04-04 14:30:00,27.95,28.03,27.78,28.02,90100.0,27.3685,27.4469,27.2021,27.4371,90100.0
2014-04-04 15:00:00,28.0,28.15,27.98,28.07,135300.0,27.4175,27.5644,27.3979,27.486,135300.0
2014-04-04 15:30:00,28.07,28.1,28.0,28.06,298000.0,27.486,27.5154,27.4175,27.4762,298000.0
2014-04-07 09:30:00,27.86,28.01,27.52,27.71,38400.0,27.2804,27.4273,26.9475,27.1335,38400.0
2014-04-07 10:00:00,27.74,27.79,27.46,27.56,65600.0,27.1629,27.2119,26.8887,26.9866,65600.0
2014-04-07 10:30:00,27.57,27.6,27.34,27.36,70300.0,26.9964,27.0258,26.7712,26.7908,70300.0
2014-04-07 11:00:00,27.36,27.42,27.06,27.08,78800.0,26.7908,26.8496,26.497,26.5166,78800.0
2014-04-07 11:30:00,27.07,27.2,26.98,26.98,232100.0,26.5068,26.6341,26.4187,26.4187,232100.0
2014-04-07 12:00:00,26.98,26.99,26.78,26.81,140800.0,26.4187,26.4285,26.2229,26.2522,140800.0
2014-04-07 12:30:00,26.8,26.9,26.75,26.85,68300.0,26.2425,26.3404,26.1935,26.2914,68300.0
2014-04-07 13:00:00,26.85,26.87,26.58,26.68,85700.0,26.2914,26.311,26.027,26.125,85700.0
2014-04-07 13:30:00,26.69,26.74,26.56,26.62,52200.0,26.1347,26.1837,26.0075,26.0662,52200.0
2014-04-07 14:00:00,26.62,26.63,26.43,26.49,97200.0,26.0662,26.076,25.8802,25.9389,97200.0
2014-04-07 14:30:00,26.48,26.7,26.43,26.57,102300.0,25.9291,26.1445,25.8802,26.0172,102300.0
2014-04-07 15:00:00,26.56,26.77,26.5,26.76,192800.0,26.0075,26.2131,25.9487,26.2033,192800.0
2014-04-07 15:30:00,26.75,26.76,26.6,26.62,323800.0,26.1935,26.2033,26.0466,26.0662,323800.0
2014-04-08 09:30:00,26.61,26.75,26.39,26.71,84000.0,26.0564,26.1935,25.841,26.1543,84000.0
2014-04-08 10:00:00,26.68,26.83,26.53,26.55,109300.0,26.125,26.2718,25.9781,25.9977,109300.0
2014-04-08 10:30:00,26.54,26.9,26.54,26.8,65900.0,25.9879,26.3404,25.9879,26.2425,65900.0
2014-04-08 11:00:00,26.8,27.05,26.79,27.01,125500.0,26.2425,26.4873,26.2327,26.4481,125500.0
2014-04-08 11:30:00,27.01,27.08,26.97,27.05,128000.0,26.4481,26.5166,26.4089,26.4873,128000.0
2014-04-08 12:00:00,27.04,27.22,27.0,27.2,72300.0,26.4775,26.6537,26.4383,26.6341,72300.0
2014-04-08 12:30:00,27.21,27.25,27.19,27.23,114100.0,26.6439,26.6831,26.6243,26.6635,114100.0
2014-04-08 13:00:00,27.23,27.28,27.19,27.26,51400.0,26.6635,26.7125,26.6243,26.6929,51400.0
2014-04-08 13:30:00,27.25,27.27,27.19,27.23,88500.0,26.6831,26.7027,26.6243,26.6635,88500.0
2014-04-08 14:00:00,27.24,27.24,27.14,27.21,138500.0,26.6733,26.6733,26.5754,26.6439,138500.0
2014-04-08 14:30:00,27.21,27.24,27.16,27.16,66300.0,26.6439,26.6733,26.595,26.595,66300.0
2014-04-08 15:00:00,27.16,27.18,27.12,27.15,189700.0,26.595,26.6146,26.5558,26.5852,189700.0
2014-04-08 15:30:00,27.15,27.27,27.15,27.27,256500.0,26.5852,26.7027,26.5852,26.7027,256500.0
2014-04-09 09:30:00,27.37,27.57,27.21,27.42,56200.0,26.8006,26.9964,26.6439,26.8496,56200.0
2014-04-09 10:00:00,27.38,27.56,27.29,27.49,50000.0,26.8104,26.9866,26.7223,26.9181,50000.0
2014-04-09 10:30:00,27.48,27.67,27.48,27.58,71100.0,26.9083,27.0944,26.9083,27.0062,71100.0
2014-04-09 11:00:00,27.57,27.72,27.51,27.67,69500.0,26.9964,27.1433,26.9377,27.0944,69500.0
2014-04-09 11:30:00,27.65,27.76,27.63,27.75,54000.0,27.0748,27.1825,27.0552,27.1727,54000.0
2014-04-09 12:00:00,27.75,27.76,27.67,27.72,47200.0,27.1727,27.1825,27.0944,27.1433,47200.0
2014-04-09 12:30:00,27.72,27.74,27.71,27.73,39800.0,27.1433,27.1629,27.1335,27.1531,39800.0
2014-04-09 13:00:00,27.73,27.74,27.72,27.74,21300.0,27.1531,27.1629,27.1433,27.1629,21300.0
2014-04-09 13:30:00,27.73,27.74,27.68,27.69,41100.0,27.1531,27.1629,27.1042,27.1139,41100.0
2014-04-09 14:00:00,27.69,27.86,27.69,27.82,56100.0,27.1139,27.2804,27.1139,27.2412,56100.0
2014-04-09 14:30:00,27.82,27.85,27.68,27.7,58000.0,27.2412,27.2706,27.1042,27.1237,58000.0
2014-04-09 15:00:00,27.7,27.83,27.69,27.83,145700.0,27.1237,27.251,27.1139,27.251,145700.0
2014-04-09 15:30:00,27.83,27.99,27.83,27.96,331200.0,27.251,27.4077,27.251,27.3783,331200.0
2014-04-10 09:30:00,28.09,28.09,27.8,28.0,61800.0,27.5056,27.5056,27.2217,27.4175,61800.0
2014-04-10 10:00:00,27.99,28.14,27.95,28.07,81200.0,27.4077,27.5546,27.3685,27.486,81200.0
2014-04-10 10:30:00,28.09,28.1,27.94,27.95,96000.0,27.5056,27.5154,27.3587,27.3685,96000.0
2014-04-10 11:00:00,27.95,27.95,27.68,27.76,63300.0,27.3685,27.3685,27.1042,27.1825,63300.0
2014-04-10 11:30:00,27.76,27.83,27.75,27.75,46600.0,27.1825,27.251,27.1727,27.1727,46600.0
2014-04-10 12:00:00,27.75,27.8,27.59,27.62,56000.0,27.1727,27.2217,27.016,27.0454,56000.0
2014-04-10 12:30:00,27.61,27.66,27.48,27.48,30400.0,27.0356,27.0846,26.9083,26.9083,30400.0
2014-04-10 13:00:00,27.48,27.54,27.3,27.38,38700.0,26.9083,26.9671,26.7321,26.8104,38700.0
2014-04-10 13:30:00,27.38,27.5,27.33,27.48,41500.0,26.8104,26.9279,26.7614,26.9083,41500.0
2014-04-10 14:00:00,27.48,27.58,27.46,27.52,58000.0,26.9083,27.0062,26.8887,26.9475,58000.0
2014-04-10 14:30:00,27.51,27.61,27.46,27.59,132100.0,26.9377,27.0356,26.8887,27.016,132100.0
2014-04-10 15:00:00,27.59,27.59,27.32,27.49,171200.0,27.016,27.016,26.7516,26.9181,171200.0
2014-04-10 15:30:00,27.49,27.53,27.46,27.47,342800.0,26.9181,26.9573,26.8887,26.8985,342800.0
2014-04-11 09:30:00,27.28,27.34,27.0,27.23,50700.0,26.7125,26.7712,26.4383,26.6635,50700.0
2014-04-11 10:00:00,27.19,27.27,27.1,27.19,90200.0,26.6243,26.7027,26.5362,26.6243,90200.0
2014-04-11 10:30:00,27.18,27.37,27.16,27.34,64900.0,26.6146,26.8006,26.595,26.7712,64900.0
2014-04-11 11:00:00,27.33,27.51,27.32,27.5,88400.0,26.7614,26.9377,26.7516,26.9279,88400.0
2014-04-11 11:30:00,27.5,27.51,27.38,27.39,154400.0,26.9279,26.9377,26.8104,26.8202,154400.0
2014-04-11 12:00:00,27.41,27.52,27.35,27.47,115400.0,26.8398,26.9475,26.781,26.8985,115400.0
2014-04-11 12:30:00,27.48,27.54,27.46,27.5,68200.0,26.9083,26.9671,26.8887,26.9279,68200.0
2014-04-11 13:00:00,27.5,27.5,27.46,27.48,146800.0,26.9279,26.9279,26.8887,26.9083,146800.0
2014-04-11 13:30:00,27.48,27.52,27.47,27.48,163500.0,26.9083,26.9475,26.8985,26.9083,163500.0
2014-04-11 14:00:00,27.47,27.5,27.19,27.25,113200.0,26.8985,26.9279,26.6243,26.6831,113200.0
2014-04-11 14:30:00,27.25,27.3,27.22,27.26,115500.0,26.6831,26.7321,26.6537,26.6929,115500.0
2014-04-11 15:00:00,27.25,27.42,27.23,27.38,144500.0,26.6831,26.8496,26.6635,26.8104,144500.0
2014-04-11 15:30:00,27.38,27.4,27.32,27.34,585000.0,26.8104,26.83,26.7516,26.7712,585000.0
2014-04-14 09:30:00,27.54,27.71,27.5,27.56,109500.0,26.9671,27.1335,26.9279,26.9866,109500.0
2014-04-14 10:00:00,27.59,27.65,27.53,27.61,110800.0,27.016,27.0748,26.9573,27.0356,110800.0
2014-04-14 10:30:00,27.6,27.76,27.59,27.67,68900.0,27.0258,27.1825,27.016,27.0944,68900.0
2014-04-14 11:00:00,27.67,27.72,27.58,27.67,78600.0,27.0944,27.1433,27.0062,27.0944,78600.0
2014-04-14 11:30:00,27.68,27.72,27.66,27.71,58300.0,27.1042,27.1433,27.0846,27.1335,58300.0
2014-04-14 12:00:00,27.71,27.73,27.68,27.71,39300.0,27.1335,27.1531,27.1042,27.1335,39300.0
2014-04-14 12:30:00,27.71,27.78,27.7,27.75,47900.0,27.1335,27.2021,27.1237,27.1727,47900.0
2014-04-14 13:00:00,27.75,27.77,27.72,27.75,57200.0,27.1727,27.1923,27.1433,27.1727,57200.0
2014-04-14 13:30:00,27.75,27.77,27.72,27.73,49100.0,27.1727,27.1923,27.1433,27.1531,49100.0
2014-04-14 14:00:00,27.74,27.78,27.73,27.73,117200.0,27.1629,27.2021,27.1531,27.1531,117200.0
2014-04-14 14:30:00,27.73,27.79,27.73,27.74,131800.0,27.1531,27.2119,27.1531,27.1629,131800.0
2014-04-14 15:00:00,27.75,27.76,27.49,27.61,205500.0,27.1727,27.1825,26.9181,27.0356,205500.0
2014-04-14 15:30:00,27.6,27.74,27.6,27.74,199300.0,27.0258,27.1629,27.0258,27.1629,199300.0
2014-04-15 09:30:00,27.95,28.55,27.89,28.53,136100.0,27.3685,27.9561,27.3098,27.9365,136100.0
2014-04-15 10:00:00,28.53,28.59,28.3,28.3,77500.0,27.9365,27.9952,27.7113,27.7113,77500.0
2014-04-15 10:30:00,28.3,28.31,28.01,28.11,90700.0,27.7113,27.721,27.4273,27.5252,90700.0
2014-04-15 11:00:00,28.1,28.16,28.0,28.1,108000.0,27.5154,27.5742,27.4175,27.5154,108000.0
2014-04-15 11:30:00,28.1,28.16,28.06,28.11,137300.0,27.5154,27.5742,27.4762,27.5252,137300.0
2014-04-15 12:00:00,28.11,28.11,27.9,28.05,120400.0,27.5252,27.5252,27.3196,27.4665,120400.0
2014-04-15 12:30:00,28.05,28.15,27.91,27.91,73200.0,27.4665,27.5644,27.3294,27.3294,73200.0
2014-04-15 13:00:00,27.9,27.95,27.75,27.86,67900.0,27.3196,27.3685,27.1727,27.2804,67900.0
2014-04-15 13:30:00,27.89,28.19,27.85,28.18,63300.0,27.3098,27.6035,27.2706,27.5937,63300.0
2014-04-15 14:00:00,28.19,28.21,28.06,28.17,111000.0,27.6035,27.6231,27.4762,27.584,111000.0
2014-04-15 14:30:00,28.16,28.46,28.15,28.42,65400.0,27.5742,27.8679,27.5644,27.8288,65400.0
2014-04-15 15:00:00,28.42,28.65,28.42,28.65,107800.0,27.8288,28.054,27.8288,28.054,107800.0
2014-04-15 15:30:00,28.65,28.69,28.56,28.59,304400.0,28.054,28.0931,27.9658,27.9952,304400.0
2014-04-16 09:30:00,28.83,28.97,28.62,28.7,43800.0,28.2302,28.3673,28.0246,28.1029,43800.0
2014-04-16 10:00:00,28.68,28.73,28.57,28.57,46300.0,28.0833,28.1323,27.9756,27.9756,46300.0
2014-04-16 10:30:00,28.56,28.6,28.37,28.46,56800.0,27.9658,28.005,27.7798,27.8679,56800.0
2014-04-16 11:00:00,28.46,28.71,28.43,28.67,64100.0,27.8679,28.1127,27.8385,28.0736,64100.0
2014-04-16 11:30:00,28.67,28.71,28.63,28.67,55200.0,28.0736,28.1127,28.0344,28.0736,55200.0
2014-04-16 12:00:00,28.67,28.81,28.64,28.76,53500.0,28.0736,28.2106,28.0442,28.1617,53500.0
2014-04-16 12:30:00,28.76,28.79,28.64,28.64,69200.0,28.1617,28.1911,28.0442,28.0442,69200.0
2014-04-16 13:00:00,28.64,28.78,28.58,28.75,47600.0,28.0442,28.1813,27.9854,28.1519,47600.0
2014-04-16 13:30:00,28.75,28.79,28.63,28.74,19800.0,28.1519,28.1911,28.0344,28.1421,19800.0
2014-04-16 14:00:00,28.75,28.81,28.65,28.69,277300.0,28.1519,28.2106,28.054,28.0931,277300.0
2014-04-16 14:30:00,28.7,28.82,28.66,28.78,37700.0,28.1029,28.2204,28.0638,28.1813,37700.0
2014-04-16 15:00:00,28.78,28.9,28.75,28.84,172900.0,28.1813,28.2988,28.1519,28.24,172900.0
2014-04-16 15:30:00,28.85,28.98,28.82,28.97,167600.0,28.2498,28.3771,28.2204,28.3673,167600.0
2014-04-17 09:30:00,28.93,29.11,28.93,29.11,36200.0,28.3281,28.5044,28.3281,28.5044,36200.0
2014-04-17 10:00:00,29.12,29.3,29.07,29.3,40300.0,28.5142,28.6904,28.4652,28.6904,40300.0
2014-04-17 10:30:00,29.31,29.31,29.07,29.09,48700.0,28.7002,28.7002,28.4652,28.4848,48700.0
2014-04-17 11:00:00,29.1,29.12,28.94,29.05,67700.0,28.4946,28.5142,28.3379,28.4456,67700.0
2014-04-17 11:30:00,29.04,29.09,28.97,29.07,30500.0,28.4359,28.4848,28.3673,28.4652,30500.0
2014-04-17 12:00:00,29.06,29.12,29.0,29.06,19900.0,28.4554,28.5142,28.3967,28.4554,19900.0
2014-04-17 12:30:00,29.07,29.15,29.0,29.14,34500.0,28.4652,28.5436,28.3967,28.5338,34500.0
2014-04-17 13:00:00,29.14,29.19,29.1,29.16,36400.0,28.5338,28.5827,28.4946,28.5534,36400.0
2014-04-17 13:30:00,29.16,29.22,29.12,29.15,33200.0,28.5534,28.6121,28.5142,28.5436,33200.0
2014-04-17 14:00:00,29.18,29.21,29.1,29.2,50000.0,28.5729,28.6023,28.4946,28.5925,50000.0
2014-04-17 14:30:00,29.21,29.26,29.16,29.22,76900.0,28.6023,28.6513,28.5534,28.6121,76900.0
2014-04-17 15:00:00,29.23,29.32,29.22,29.22,109300.0,28.6219,28.71,28.6121,28.6121,109300.0
2014-04-17 15:30:00,29.22,29.22,29.13,29.16,130300.0,28.6121,28.6121,28.524,28.5534,130300.0
2014-04-21 09:30:00,29.17,29.33,29.08,29.2,64300.0,28.5632,28.7198,28.475,28.5925,64300.0
2014-04-21 10:00:00,29.22,29.23,29.12,29.19,62800.0,28.6121,28.6219,28.5142,28.5827,62800.0
2014-04-21 10:30:00,29.19,29.19,29.03,29.19,45700.0,28.5827,28.5827,28.4261,28.5827,45700.0
2014-04-21 11:00:00,29.19,29.29,29.18,29.24,58800.0,28.5827,28.6807,28.5729,28.6317,58800.0
2014-04-21 11:30:00,29.26,29.39,29.24,29.39,17600.0,28.6513,28.7786,28.6317,28.7786,17600.0
2014-04-21 12:00:00,29.39,29.43,29.33,29.36,17500.0,28.7786,28.8177,28.7198,28.7492,17500.0
2014-04-21 12:30:00,29.37,29.38,29.28,29.3,11600.0,28.759,28.7688,28.6709,28.6904,11600.0
2014-04-21 13:00:00,29.29,29.33,29.27,29.27,20100.0,28.6807,28.7198,28.6611,28.6611,20100.0
2014-04-21 13:30:00,29.27,29.32,29.23,29.31,30900.0,28.6611,28.71,28.6219,28.7002,30900.0
2014-04-21 14:00:00,29.31,29.33,29.26,29.26,18700.0,28.7002,28.7198,28.6513,28.6513,18700.0
2014-04-21 14:30:00,29.28,29.33,29.25,29.26,34000.0,28.6709,28.7198,28.6415,28.6513,34000.0
2014-04-21 15:00:00,29.26,29.3,29.25,29.27,33800.0,28.6513,28.6904,28.6415,28.6611,33800.0
2014-04-21 15:30:00,29.26,29.3,29.21,29.24,185600.0,28.6513,28.6904,28.6023,28.6317,185600.0
2014-04-22 09:30:00,29.31,29.42,29.26,29.29,154500.0,28.7002,28.808,28.6513,28.6807,154500.0
2014-04-22 10:00:00,29.29,29.61,29.29,29.55,71600.0,28.6807,28.994,28.6807,28.9352,71600.0
2014-04-22 10:30:00,29.56,29.74,29.54,29.57,94200.0,28.945,29.1213,28.9255,28.9548,94200.0
2014-04-22 11:00:00,29.57,29.64,29.4,29.44,30100.0,28.9548,29.0234,28.7884,28.8275,30100.0
2014-04-22 11:30:00,29.43,29.51,29.42,29.51,47100.0,28.8177,28.8961,28.808,28.8961,47100.0
2014-04-22 12:00:00,29.52,29.71,29.52,29.71,22500.0,28.9059,29.0919,28.9059,29.0919,22500.0
2014-04-22 12:30:00,29.71,29.73,29.63,29.67,36400.0,29.0919,29.1115,29.0136,29.0528,36400.0
2014-04-22 13:00:00,29.68,29.74,29.66,29.66,131900.0,29.0625,29.1213,29.043,29.043,131900.0
2014-04-22 13:30:00,29.65,29.65,29.58,29.59,21100.0,29.0332,29.0332,28.9646,28.9744,21100.0
2014-04-22 14:00:00,29.59,29.6,29.56,29.59,38800.0,28.9744,28.9842,28.945,28.9744,38800.0
2014-04-22 14:30:00,29.59,29.62,29.57,29.58,79900.0,28.9744,29.0038,28.9548,28.9646,79900.0
2014-04-22 15:00:00,29.58,29.58,29.47,29.48,90000.0,28.9646,28.9646,28.8569,28.8667,90000.0
2014-04-22 15:30:00,29.47,29.56,29.46,29.56,332600.0,28.8569,28.945,28.8471,28.945,332600.0
2014-04-23 09:30:00,29.69,29.8,29.5,29.76,54000.0,29.0723,29.18,28.8863,29.1409,54000.0
2014-04-23 10:00:00,29.76,29.76,29.57,29.72,22200.0,29.1409,29.1409,28.9548,29.1017,22200.0
2014-04-23 10:30:00,29.71,29.85,29.65,29.82,64000.0,29.0919,29.229,29.0332,29.1996,64000.0
2014-04-23 11:00:00,29.83,29.88,29.79,29.87,65500.0,29.2094,29.2584,29.1703,29.2486,65500.0
2014-04-23 11:30:00,29.87,29.89,29.79,29.85,31600.0,29.2486,29.2682,29.1703,29.229,31600.0
2014-04-23 12:00:00,29.84,29.88,29.82,29.88,54000.0,29.2192,29.2584,29.1996,29.2584,54000.0
2014-04-23 12:30:00,29.87,29.98,29.87,29.94,42700.0,29.2486,29.3563,29.2486,29.3171,42700.0
2014-04-23 13:00:00,29.94,29.94,29.84,29.86,27900.0,29.3171,29.3171,29.2192,29.2388,27900.0
2014-04-23 13:30:00,29.86,29.89,29.82,29.84,34700.0,29.2388,29.2682,29.1996,29.2192,34700.0
2014-04-23 14:00:00,29.84,29.87,29.8,29.82,69700.0,29.2192,29.2486,29.18,29.1996,69700.0
2014-04-23 14:30:00,29.82,29.86,29.8,29.86,49500.0,29.1996,29.2388,29.18,29.2388,49500.0
2014-04-23 15:00:00,29.85,29.88,29.81,29.82,48500.0,29.229,29.2584,29.1898,29.1996,48500.0
2014-04-23 15:30:00,29.83,29.88,29.81,29.88,164900.0,29.2094,29.2584,29.1898,29.2584,164900.0
2014-04-24 09:30:00,30.0,30.0,29.45,29.65,79600.0,29.3759,29.3759,28.8373,29.0332,79600.0
2014-04-24 10:00:00,29.64,29.84,29.58,29.84,63700.0,29.0234,29.2192,28.9646,29.2192,63700.0
2014-04-24 10:30:00,29.85,29.95,29.83,29.92,49500.0,29.229,29.3269,29.2094,29.2976,49500.0
2014-04-24 11:00:00,29.9,30.22,29.9,30.19,74700.0,29.278,29.5913,29.278,29.5619,74700.0
2014-04-24 11:30:00,30.2,30.24,30.19,30.23,89300.0,29.5717,29.6109,29.5619,29.6011,89300.0
2014-04-24 12:00:00,30.23,30.32,30.22,30.25,90800.0,29.6011,29.6892,29.5913,29.6207,90800.0
2014-04-24 12:30:00,30.25,30.29,30.0,30.13,147200.0,29.6207,29.6599,29.3759,29.5032,147200.0
2014-04-24 13:00:00,30.12,30.36,30.12,30.22,101900.0,29.4934,29.7284,29.4934,29.5913,101900.0
2014-04-24 13:30:00,30.21,30.25,30.11,30.18,96900.0,29.5815,29.6207,29.4836,29.5521,96900.0
2014-04-24 14:00:00,30.18,30.24,30.09,30.09,86900.0,29.5521,29.6109,29.464,29.464,86900.0
2014-04-24 14:30:00,30.08,30.17,30.05,30.09,111300.0,29.4542,29.5423,29.4248,29.464,111300.0
2014-04-24 15:00:00,30.1,30.19,30.08,30.15,191400.0,29.4738,29.5619,29.4542,29.5228,191400.0
2014-04-24 15:30:00,30.16,30.18,30.11,30.18,132400.0,29.5326,29.5521,29.4836,29.5521,132400.0
2014-04-25 09:30:00,30.1,30.19,29.65,29.65,55700.0,29.4738,29.5619,29.0332,29.0332,55700.0
2014-04-25 10:00:00,29.66,29.77,29.63,29.65,55000.0,29.043,29.1507,29.0136,29.0332,55000.0
2014-04-25 10:30:00,29.65,29.66,29.47,29.5,37000.0,29.0332,29.043,28.8569,28.8863,37000.0
2014-04-25 11:00:00,29.49,29.59,29.4,29.59,31900.0,28.8765,28.9744,28.7884,28.9744,31900.0
2014-04-25 11:30:00,29.6,29.65,29.51,29.58,25700.0,28.9842,29.0332,28.8961,28.9646,25700.0
2014-04-25 12:00:00,29.58,29.64,29.53,29.62,28000.0,28.9646,29.0234,28.9157,29.0038,28000.0
2014-04-25 12:30:00,29.61,29.63,29.54,29.54,18300.0,28.994,29.0136,28.9255,28.9255,18300.0
2014-04-25 13:00:00,29.53,29.53,29.45,29.47,25200.0,28.9157,28.9157,28.8373,28.8569,25200.0
2014-04-25 13:30:00,29.47,29.51,29.4,29.47,61000.0,28.8569,28.8961,28.7884,28.8569,61000.0
2014-04-25 14:00:00,29.47,29.49,29.38,29.4,22900.0,28.8569,28.8765,28.7688,28.7884,22900.0
2014-04-25 14:30:00,29.39,29.58,29.35,29.41,131000.0,28.7786,28.9646,28.7394,28.7982,131000.0
2014-04-25 15:00:00,29.41,29.44,29.34,29.42,55900.0,28.7982,28.8275,28.7296,28.808,55900.0
2014-04-25 15:30:00,29.42,29.44,29.38,29.41,104600.0,28.808,28.8275,28.7688,28.7982,104600.0
2014-04-28 09:30:00,29.47,29.59,29.34,29.4,36200.0,28.8569,28.9744,28.7296,28.7884,36200.0
2014-04-28 10:00:00,29.39,29.67,29.29,29.6,60000.0,28.7786,29.0528,28.6807,28.9842,60000.0
2014-04-28 10:30:00,29.61,29.67,29.48,29.51,35800.0,28.994,29.0528,28.8667,28.8961,35800.0
2014-04-28 11:00:00,29.51,29.6,29.31,29.31,44400.0,28.8961,28.9842,28.7002,28.7002,44400.0
2014-04-28 11:30:00,29.31,29.33,29.21,29.21,41100.0,28.7002,28.7198,28.6023,28.6023,41100.0
2014-04-28 12:00:00,29.2,29.3,29.19,29.26,42000.0,28.5925,28.6904,28.5827,28.6513,42000.0
2014-04-28 12:30:00,29.25,29.26,29.17,29.26,24100.0,28.6415,28.6513,28.5632,28.6513,24100.0
2014-04-28 13:00:00,29.26,29.26,28.97,29.02,31200.0,28.6513,28.6513,28.3673,28.4163,31200.0
2014-04-28 13:30:00,29.02,29.05,28.91,29.0,22900.0,28.4163,28.4456,28.3086,28.3967,22900.0
2014-04-28 14:00:00,29.0,29.18,28.96,29.15,30900.0,28.3967,28.5729,28.3575,28.5436,30900.0
2014-04-28 14:30:00,29.15,29.2,29.1,29.14,49600.0,28.5436,28.5925,28.4946,28.5338,49600.0
2014-04-28 15:00:00,29.14,29.45,29.13,29.39,68100.0,28.5338,28.8373,28.524,28.7786,68100.0
2014-04-28 15:30:00,29.39,29.45,29.32,29.35,112400.0,28.7786,28.8373,28.71,28.7394,112400.0
2014-04-29 09:30:00,29.42,29.78,29.42,29.61,69100.0,28.808,29.1605,28.808,28.994,69100.0
2014-04-29 10:00:00,29.64,29.69,29.29,29.33,36900.0,29.0234,29.0723,28.6807,28.7198,36900.0
2014-04-29 10:30:00,29.35,29.47,29.33,29.4,22200.0,28.7394,28.8569,28.7198,28.7884,22200.0
2014-04-29 11:00:00,29.38,29.56,29.38,29.53,25800.0,28.7688,28.945,28.7688,28.9157,25800.0
2014-04-29 11:30:00,29.53,29.62,29.48,29.48,84400.0,28.9157,29.0038,28.8667,28.8667,84400.0
2014-04-29 12:00:00,29.48,29.51,29.43,29.5,46600.0,28.8667,28.8961,28.8177,28.8863,46600.0
2014-04-29 12:30:00,29.5,29.54,29.47,29.47,77700.0,28.8863,28.9255,28.8569,28.8569,77700.0
2014-04-29 13:00:00,29.47,29.51,29.42,29.44,31800.0,28.8569,28.8961,28.808,28.8275,31800.0
2014-04-29 13:30:00,29.43,29.44,29.36,29.41,32900.0,28.8177,28.8275,28.7492,28.7982,32900.0
2014-04-29 14:00:00,29.41,29.44,29.38,29.38,35900.0,28.7982,28.8275,28.7688,28.7688,35900.0
2014-04-29 14:30:00,29.38,29.42,29.36,29.41,39700.0,28.7688,28.808,28.7492,28.7982,39700.0
2014-04-29 15:00:00,29.42,29.51,29.41,29.5,51500.0,28.808,28.8961,28.7982,28.8863,51500.0
2014-04-29 15:30:00,29.5,29.5,29.39,29.42,132000.0,28.8863,28.8863,28.7786,28.808,132000.0
2014-04-30 09:30:00,29.41,29.59,29.39,29.47,33900.0,28.7982,28.9744,28.7786,28.8569,33900.0
2014-04-30 10:00:00,29.48,29.79,29.45,29.79,170200.0,28.8667,29.1703,28.8373,29.1703,170200.0
2014-04-30 10:30:00,29.79,29.87,29.61,29.79,67400.0,29.1703,29.2486,28.994,29.1703,67400.0
2014-04-30 11:00:00,29.78,29.84,29.73,29.73,39900.0,29.1605,29.2192,29.1115,29.1115,39900.0
2014-04-30 11:30:00,29.73,29.8,29.7,29.8,36900.0,29.1115,29.18,29.0821,29.18,36900.0
2014-04-30 12:00:00,29.81,29.85,29.79,29.79,51800.0,29.1898,29.229,29.1703,29.1703,51800.0
2014-04-30 12:30:00,29.8,29.85,29.79,29.85,23300.0,29.18,29.229,29.1703,29.229,23300.0
2014-04-30 13:00:00,29.85,29.91,29.85,29.89,34300.0,29.229,29.2878,29.229,29.2682,34300.0
2014-04-30 13:30:00,29.89,29.89,29.68,29.68,34900.0,29.2682,29.2682,29.0625,29.0625,34900.0
2014-04-30 14:00:00,29.68,29.82,29.63,29.77,34700.0,29.0625,29.1996,29.0136,29.1507,34700.0
2014-04-30 14:30:00,29.78,30.08,29.76,29.98,78600.0,29.1605,29.4542,29.1409,29.3563,78600.0
2014-04-30 15:00:00,29.97,30.0,29.87,29.99,128000.0,29.3465,29.3759,29.2486,29.3661,128000.0
2014-04-30 15:30:00,29.99,30.07,29.95,30.02,230300.0,29.3661,29.4444,29.3269,29.3955,230300.0
2014-05-01 09:30:00,30.0,30.12,29.86,29.86,100900.0,29.3759,29.4934,29.2388,29.2388,100900.0
2014-05-01 10:00:00,29.89,29.95,29.72,29.91,82000.0,29.2682,29.3269,29.1017,29.2878,82000.0
2014-05-01 10:30:00,29.92,30.42,29.91,30.26,178200.0,29.2976,29.7871,29.2878,29.6305,178200.0
2014-05-01 11:00:00,30.25,30.43,30.21,30.38,83800.0,29.6207,29.7969,29.5815,29.748,83800.0
2014-05-01 11:30:00,30.37,30.59,30.35,30.49,90300.0,29.7382,29.9536,29.7186,29.8557,90300.0
2014-05-01 12:00:00,30.49,30.62,30.43,30.48,148900.0,29.8557,29.983,29.7969,29.8459,148900.0
2014-05-01 12:30:00,30.48,30.53,30.26,30.26,54500.0,29.8459,29.8949,29.6305,29.6305,54500.0
2014-05-01 13:00:00,30.26,30.44,30.26,30.28,42200.0,29.6305,29.8067,29.6305,29.6501,42200.0
2014-05-01 13:30:00,30.28,30.36,30.24,30.36,61300.0,29.6501,29.7284,29.6109,29.7284,61300.0
2014-05-01 14:00:00,30.36,30.5,30.32,30.44,101200.0,29.7284,29.8655,29.6892,29.8067,101200.0
2014-05-01 14:30:00,30.45,30.46,30.31,30.38,101800.0,29.8165,29.8263,29.6794,29.748,101800.0
2014-05-01 15:00:00,30.37,30.42,30.32,30.35,133900.0,29.7382,29.7871,29.6892,29.7186,133900.0
2014-05-01 15:30:00,30.35,30.49,30.35,30.41,264900.0,29.7186,29.8557,29.7186,29.7774,264900.0
2014-05-02 09:30:00,32.03,32.3,31.23,32.02,443900.0,31.3637,31.628,30.5803,31.3539,443900.0
2014-05-02 10:00:00,32.02,32.17,31.84,31.93,284500.0,31.3539,31.5007,31.1776,31.2657,284500.0
2014-05-02 10:30:00,31.94,32.06,31.85,32.04,157500.0,31.2755,31.393,31.1874,31.3734,157500.0
2014-05-02 11:00:00,32.02,32.02,31.35,31.79,150600.0,31.3539,31.3539,30.6978,31.1286,150600.0
2014-05-02 11:30:00,31.77,31.95,31.59,31.7,94300.0,31.1091,31.2853,30.9328,31.0405,94300.0
2014-05-02 12:00:00,31.69,32.05,31.54,32.05,82600.0,31.0307,31.3832,30.8838,31.3832,82600.0
2014-05-02 12:30:00,32.05,32.2,31.89,32.2,114000.0,31.3832,31.5301,31.2266,31.5301,114000.0
2014-05-02 13:00:00,32.18,32.43,32.13,32.2,134500.0,31.5105,31.7553,31.4616,31.5301,134500.0
2014-05-02 13:30:00,32.18,32.49,32.1,32.45,130100.0,31.5105,31.8141,31.4322,31.7749,130100.0
2014-05-02 14:00:00,32.45,32.7,32.37,32.56,169000.0,31.7749,32.0197,31.6966,31.8826,169000.0
2014-05-02 14:30:00,32.56,32.79,32.56,32.7,162600.0,31.8826,32.1078,31.8826,32.0197,162600.0
2014-05-02 15:00:00,32.7,32.75,32.46,32.69,207800.0,32.0197,32.0687,31.7847,32.0099,207800.0
2014-05-02 15:30:00,32.69,32.76,32.61,32.7,262300.0,32.0099,32.0785,31.9316,32.0197,262300.0
2014-05-05 09:30:00,32.8,33.13,32.67,32.99,203700.0,32.1176,32.4408,31.9903,32.3037,203700.0
2014-05-05 10:00:00,33.0,33.06,32.92,32.92,163200.0,32.3135,32.3722,32.2351,32.2351,163200.0
2014-05-05 10:30:00,32.93,33.08,32.9,32.98,242300.0,32.2449,32.3918,32.2156,32.2939,242300.0
2014-05-05 11:00:00,32.97,33.03,32.92,32.95,104700.0,32.2841,32.3429,32.2351,32.2645,104700.0
2014-05-05 11:30:00,32.96,33.1,32.96,33.06,87200.0,32.2743,32.4114,32.2743,32.3722,87200.0
2014-05-05 12:00:00,33.06,33.19,33.06,33.15,68100.0,32.3722,32.4995,32.3722,32.4604,68100.0
2014-05-05 12:30:00,33.14,33.15,32.98,32.98,76500.0,32.4506,32.4604,32.2939,32.2939,76500.0
2014-05-05 13:00:00,32.98,33.12,32.9,33.09,56600.0,32.2939,32.431,32.2156,32.4016,56600.0
2014-05-05 13:30:00,33.09,33.18,33.03,33.16,63800.0,32.4016,32.4897,32.3429,32.4701,63800.0
2014-05-05 14:00:00,33.16,33.27,33.16,33.18,58000.0,32.4701,32.5779,32.4701,32.4897,58000.0
2014-05-05 14:30:00,33.17,33.4,33.15,33.26,67800.0,32.4799,32.7052,32.4604,32.5681,67800.0
2014-05-05 15:00:00,33.26,33.32,33.23,33.3,133600.0,32.5681,32.6268,32.5387,32.6072,133600.0
2014-05-05 15:30:00,33.31,33.55,33.29,33.43,255600.0,32.617,32.852,32.5974,32.7345,255600.0
2014-05-06 09:30:00,33.38,33.48,33.16,33.42,82400.0,32.6856,32.7835,32.4701,32.7247,82400.0
2014-05-06 10:00:00,33.43,33.48,33.32,33.48,94500.0,32.7345,32.7835,32.6268,32.7835,94500.0
2014-05-06 10:30:00,33.47,33.62,33.04,33.05,146000.0,32.7737,32.9206,32.3526,32.3624,146000.0
2014-05-06 11:00:00,33.04,33.24,33.03,33.13,64200.0,32.3526,32.5485,32.3429,32.4408,64200.0
2014-05-06 11:30:00,33.13,33.39,33.12,33.39,54100.0,32.4408,32.6954,32.431,32.6954,54100.0
2014-05-06 12:00:00,33.39,33.55,33.29,33.33,215900.0,32.6954,32.852,32.5974,32.6366,215900.0
2014-05-06 12:30:00,33.36,33.52,33.35,33.43,55000.0,32.666,32.8227,32.6562,32.7345,55000.0
2014-05-06 13:00:00,33.43,33.43,33.25,33.32,65300.0,32.7345,32.7345,32.5583,32.6268,65300.0
2014-05-06 13:30:00,33.31,33.34,33.16,33.2,61600.0,32.617,32.6464,32.4701,32.5093,61600.0
2014-05-06 14:00:00,33.19,33.2,33.08,33.19,57200.0,32.4995,32.5093,32.3918,32.4995,57200.0
2014-05-06 14:30:00,33.18,33.21,33.1,33.12,72400.0,32.4897,32.5191,32.4114,32.431,72400.0
2014-05-06 15:00:00,33.11,33.32,33.05,33.23,73800.0,32.4212,32.6268,32.3624,32.5387,73800.0
2014-05-06 15:30:00,33.23,33.24,33.04,33.07,192300.0,32.5387,32.5485,32.3526,32.382,192300.0
2014-05-07 09:30:00,33.2,33.54,33.06,33.06,85500.0,32.5093,32.8422,32.3722,32.3722,85500.0
2014-05-07 10:00:00,33.06,33.26,32.85,33.21,302600.0,32.3722,32.5681,32.1666,32.5191,302600.0
2014-05-07 10:30:00,33.19,33.27,33.08,33.1,111200.0,32.4995,32.5779,32.3918,32.4114,111200.0
2014-05-07 11:00:00,33.1,33.16,33.04,33.13,157100.0,32.4114,32.4701,32.3526,32.4408,157100.0
2014-05-07 11:30:00,33.13,33.4,33.11,33.31,84900.0,32.4408,32.7052,32.4212,32.617,84900.0
2014-05-07 12:00:00,33.31,33.32,33.15,33.2,102000.0,32.617,32.6268,32.4604,32.5093,102000.0
2014-05-07 12:30:00,33.18,33.2,33.0,33.03,59900.0,32.4897,32.5093,32.3135,32.3429,59900.0
2014-05-07 13:00:00,33.03,33.17,33.01,33.13,83900.0,32.3429,32.4799,32.3233,32.4408,83900.0
2014-05-07 13:30:00,33.12,33.26,33.05,33.06,42500.0,32.431,32.5681,32.3624,32.3722,42500.0
2014-05-07 14:00:00,33.05,33.22,32.98,33.22,91700.0,32.3624,32.5289,32.2939,32.5289,91700.0
2014-05-07 14:30:00,33.23,33.24,33.07,33.08,67900.0,32.5387,32.5485,32.382,32.3918,67900.0
2014-05-07 15:00:00,33.08,33.08,32.99,33.02,119400.0,32.3918,32.3918,32.3037,32.3331,119400.0
2014-05-07 15:30:00,33.01,33.2,33.0,33.15,195200.0,32.3233,32.5093,32.3135,32.4604,195200.0
2014-05-08 09:30:00,33.11,33.48,33.11,33.4,62600.0,32.4212,32.7835,32.4212,32.7052,62600.0
2014-05-08 10:00:00,33.41,33.65,33.4,33.58,65800.0,32.7149,32.95,32.7052,32.8814,65800.0
2014-05-08 10:30:00,33.57,33.65,33.47,33.52,55300.0,32.8716,32.95,32.7737,32.8227,55300.0
2014-05-08 11:00:00,33.52,33.62,33.43,33.45,50200.0,32.8227,32.9206,32.7345,32.7541,50200.0
2014-05-08 11:30:00,33.46,33.65,33.46,33.56,52800.0,32.7639,32.95,32.7639,32.8618,52800.0
2014-05-08 12:00:00,33.54,33.62,33.49,33.52,53100.0,32.8422,32.9206,32.7933,32.8227,53100.0
2014-05-08 12:30:00,33.52,33.6,33.49,33.53,39900.0,32.8227,32.901,32.7933,32.8324,39900.0
2014-05-08 13:00:00,33.54,33.57,33.41,33.43,31100.0,32.8422,32.8716,32.7149,32.7345,31100.0
2014-05-08 13:30:00,33.42,33.48,33.3,33.35,39600.0,32.7247,32.7835,32.6072,32.6562,39600.0
2014-05-08 14:00:00,33.36,33.36,33.16,33.26,46000.0,32.666,32.666,32.4701,32.5681,46000.0
2014-05-08 14:30:00,33.25,33.3,33.09,33.1,53400.0,32.5583,32.6072,32.4016,32.4114,53400.0
2014-05-08 15:00:00,33.09,33.27,33.01,33.25,92900.0,32.4016,32.5779,32.3233,32.5583,92900.0
2014-05-08 15:30:00,33.23,33.28,33.16,33.2,119900.0,32.5387,32.5876,32.4701,32.5093,119900.0
2014-05-09 09:30:00,33.2,33.62,33.0,33.28,69800.0,32.5093,32.9206,32.3135,32.5876,69800.0
2014-05-09 10:00:00,33.25,33.43,33.2,33.28,59900.0,32.5583,32.7345,32.5093,32.5876,59900.0
2014-05-09 10:30:00,33.27,33.33,33.19,33.25,42200.0,32.5779,32.6366,32.4995,32.5583,42200.0
2014-05-09 11:00:00,33.26,33.26,32.99,33.05,58900.0,32.5681,32.5681,32.3037,32.3624,58900.0
2014-05-09 11:30:00,33.05,33.17,33.04,33.09,32300.0,32.3624,32.4799,32.3526,32.4016,32300.0
2014-05-09 12:00:00,33.08,33.15,33.03,33.09,29600.0,32.3918,32.4604,32.3429,32.4016,29600.0
2014-05-09 12:30:00,33.09,33.27,33.07,33.2,42700.0,32.4016,32.5779,32.382,32.5093,42700.0
2014-05-09 13:00:00,33.18,33.18,33.06,33.08,35000.0,32.4897,32.4897,32.3722,32.3918,35000.0
2014-05-09 13:30:00,33.07,33.11,32.98,33.03,58000.0,32.382,32.4212,32.2939,32.3429,58000.0
2014-05-09 14:00:00,33.02,33.11,32.92,32.93,46800.0,32.3331,32.4212,32.2351,32.2449,46800.0
2014-05-09 14:30:00,32.93,33.11,32.93,33.09,60600.0,32.2449,32.4212,32.2449,32.4016,60600.0
2014-05-09 15:00:00,33.09,33.11,32.99,33.02,82700.0,32.4016,32.4212,32.3037,32.3331,82700.0
2014-05-09 15:30:00,33.02,33.12,33.0,33.12,117500.0,32.3331,32.431,32.3135,32.431,117500.0
2014-05-12 09:30:00,33.39,33.57,33.25,33.52,69900.0,32.6954,32.8716,32.5583,32.8227,69900.0
2014-05-12 10:00:00,33.54,33.69,33.52,33.6,100000.0,32.8422,32.9891,32.8227,32.901,100000.0
2014-05-12 10:30:00,33.61,33.72,33.56,33.7,98600.0,32.9108,33.0185,32.8618,32.9989,98600.0
2014-05-12 11:00:00,33.71,33.86,33.71,33.86,57300.0,33.0087,33.1556,33.0087,33.1556,57300.0
2014-05-12 11:30:00,33.86,33.86,33.75,33.75,40800.0,33.1556,33.1556,33.0479,33.0479,40800.0
2014-05-12 12:00:00,33.75,33.79,33.67,33.67,70600.0,33.0479,33.087,32.9695,32.9695,70600.0
2014-05-12 12:30:00,33.68,33.69,33.59,33.64,33700.0,32.9793,32.9891,32.8912,32.9402,33700.0
2014-05-12 13:00:00,33.63,33.71,33.6,33.71,34500.0,32.9304,33.0087,32.901,33.0087,34500.0
2014-05-12 13:30:00,33.71,33.71,33.57,33.58,47400.0,33.0087,33.0087,32.8716,32.8814,47400.0
2014-05-12 14:00:00,33.58,33.7,33.53,33.68,43800.0,32.8814,32.9989,32.8324,32.9793,43800.0
2014-05-12 14:30:00,33.69,33.82,33.66,33.8,42200.0,32.9891,33.1164,32.9597,33.0968,42200.0
2014-05-12 15:00:00,33.8,33.81,33.75,33.81,54800.0,33.0968,33.1066,33.0479,33.1066,54800.0
2014-05-12 15:30:00,33.81,33.82,33.68,33.7,145300.0,33.1066,33.1164,32.9793,32.9989,145300.0
2014-05-13 09:30:00,33.7,34.09,33.66,34.0,129600.0,32.9989,33.3808,32.9597,33.2927,129600.0
2014-05-13 10:00:00,34.02,34.02,33.86,33.95,148200.0,33.3123,33.3123,33.1556,33.2437,148200.0
2014-05-13 10:30:00,33.94,34.0,33.76,33.77,86600.0,33.2339,33.2927,33.0577,33.0675,86600.0
2014-05-13 11:00:00,33.77,33.86,33.66,33.69,104200.0,33.0675,33.1556,32.9597,32.9891,104200.0
2014-05-13 11:30:00,33.69,33.69,33.56,33.66,54000.0,32.9891,32.9891,32.8618,32.9597,54000.0
2014-05-13 12:00:00,33.65,33.69,33.59,33.65,99200.0,32.95,32.9891,32.8912,32.95,99200.0
2014-05-13 12:30:00,33.65,33.65,33.52,33.53,42200.0,32.95,32.95,32.8227,32.8324,42200.0
2014-05-13 13:00:00,33.54,33.61,33.54,33.56,49400.0,32.8422,32.9108,32.8422,32.8618,49400.0
2014-05-13 13:30:00,33.57,33.62,33.54,33.61,50000.0,32.8716,32.9206,32.8422,32.9108,50000.0
2014-05-13 14:00:00,33.62,33.66,33.59,33.63,38500.0,32.9206,32.9597,32.8912,32.9304,38500.0
2014-05-13 14:30:00,33.64,33.69,33.6,33.6,71100.0,32.9402,32.9891,32.901,32.901,71100.0
2014-05-13 15:00:00,33.61,33.64,33.56,33.6,81600.0,32.9108,32.9402,32.8618,32.901,81600.0
2014-05-13 15:30:00,33.59,33.61,33.57,33.57,274600.0,32.8912,32.9108,32.8716,32.8716,274600.0
2014-05-14 09:30:00,33.58,33.8,33.33,33.55,47400.0,32.8814,33.0968,32.6366,32.852,47400.0
2014-05-14 10:00:00,33.55,33.63,33.44,33.51,59300.0,32.852,32.9304,32.7443,32.8129,59300.0
2014-05-14 10:30:00,33.5,33.54,33.4,33.45,36000.0,32.8031,32.8422,32.7052,32.7541,36000.0
2014-05-14 11:00:00,33.45,33.47,33.35,33.36,15200.0,32.7541,32.7737,32.6562,32.666,15200.0
2014-05-14 11:30:00,33.36,33.38,33.25,33.25,21500.0,32.666,32.6856,32.5583,32.5583,21500.0
2014-05-14 12:00:00,33.25,33.29,33.21,33.27,13400.0,32.5583,32.5974,32.5191,32.5779,13400.0
2014-05-14 12:30:00,33.27,33.31,33.24,33.3,18400.0,32.5779,32.617,32.5485,32.6072,18400.0
2014-05-14 13:00:00,33.29,33.32,33.28,33.3,20600.0,32.5974,32.6268,32.5876,32.6072,20600.0
2014-05-14 13:30:00,33.3,33.3,33.21,33.23,34800.0,32.6072,32.6072,32.5191,32.5387,34800.0
2014-05-14 14:00:00,33.24,33.27,33.18,33.19,46800.0,32.5485,32.5779,32.4897,32.4995,46800.0
2014-05-14 14:30:00,33.18,33.2,33.02,33.02,63400.0,32.4897,32.5093,32.3331,32.3331,63400.0
2014-05-14 15:00:00,33.02,33.08,33.0,33.08,47100.0,32.3331,32.3918,32.3135,32.3918,47100.0
2014-05-14 15:30:00,33.08,33.13,32.98,33.07,106400.0,32.3918,32.4408,32.2939,32.382,106400.0
2014-05-15 09:30:00,32.96,33.15,32.62,32.71,32400.0,32.2743,32.4604,31.9414,32.0295,32400.0
2014-05-15 10:00:00,32.69,32.7,32.31,32.37,50400.0,32.0099,32.0197,31.6378,31.6966,50400.0
2014-05-15 10:30:00,32.38,32.44,32.25,32.36,56400.0,31.7064,31.7651,31.5791,31.6868,56400.0
2014-05-15 11:00:00,32.36,32.37,32.21,32.24,72300.0,31.6868,31.6966,31.5399,31.5693,72300.0
2014-05-15 11:30:00,32.24,32.34,32.09,32.17,51500.0,31.5693,31.6672,31.4224,31.5007,51500.0
2014-05-15 12:00:00,32.16,32.27,32.16,32.25,24200.0,31.4909,31.5987,31.4909,31.5791,24200.0
2014-05-15 12:30:00,32.26,32.32,32.19,32.29,32300.0,31.5889,31.6476,31.5203,31.6182,32300.0
2014-05-15 13:00:00,32.29,32.3,32.16,32.2,26100.0,31.6182,31.628,31.4909,31.5301,26100.0
2014-05-15 13:30:00,32.21,32.25,32.13,32.24,28600.0,31.5399,31.5791,31.4616,31.5693,28600.0
2014-05-15 14:00:00,32.23,32.31,32.14,32.19,50100.0,31.5595,31.6378,31.4714,31.5203,50100.0
2014-05-15 14:30:00,32.2,32.35,32.2,32.32,62900.0,31.5301,31.677,31.5301,31.6476,62900.0
2014-05-15 15:00:00,32.32,32.42,32.21,32.26,74000.0,31.6476,31.7455,31.5399,31.5889,74000.0
2014-05-15 15:30:00,32.26,32.45,32.26,32.38,148800.0,31.5889,31.7749,31.5889,31.7064,148800.0
2014-05-16 09:30:00,32.43,32.52,32.12,32.41,65500.0,31.7553,31.8435,31.4518,31.7357,65500.0
2014-05-16 10:00:00,32.41,32.43,32.18,32.21,76000.0,31.7357,31.7553,31.5105,31.5399,76000.0
2014-05-16 10:30:00,32.21,32.34,32.19,32.19,106700.0,31.5399,31.6672,31.5203,31.5203,106700.0
2014-05-16 11:00:00,32.19,32.28,32.15,32.22,40300.0,31.5203,31.6085,31.4812,31.5497,40300.0
2014-05-16 11:30:00,32.22,32.26,32.13,32.2,48300.0,31.5497,31.5889,31.4616,31.5301,48300.0
2014-05-16 12:00:00,32.2,32.26,32.15,32.15,60000.0,31.5301,31.5889,31.4812,31.4812,60000.0
2014-05-16 12:30:00,32.16,32.16,32.09,32.15,30900.0,31.4909,31.4909,31.4224,31.4812,30900.0
2014-05-16 13:00:00,32.16,32.26,32.13,32.26,48700.0,31.4909,31.5889,31.4616,31.5889,48700.0
2014-05-16 13:30:00,32.25,32.26,32.16,32.18,26600.0,31.5791,31.5889,31.4909,31.5105,26600.0
2014-05-16 14:00:00,32.18,32.23,32.14,32.19,54800.0,31.5105,31.5595,31.4714,31.5203,54800.0
2014-05-16 14:30:00,32.19,32.35,32.17,32.35,69900.0,31.5203,31.677,31.5007,31.677,69900.0
2014-05-16 15:00:00,32.36,32.37,32.33,32.36,55400.0,31.6868,31.6966,31.6574,31.6868,55400.0
2014-05-16 15:30:00,32.36,32.42,32.34,32.4,117300.0,31.6868,31.7455,31.6672,31.726,117300.0
2014-05-19 09:30:00,32.39,32.81,32.28,32.78,67700.0,31.7162,32.1274,31.6085,32.0981,67700.0
2014-05-19 10:00:00,32.79,32.8,32.58,32.63,55700.0,32.1078,32.1176,31.9022,31.9512,55700.0
2014-05-19 10:30:00,32.64,32.69,32.55,32.58,142600.0,31.961,32.0099,31.8728,31.9022,142600.0
2014-05-19 11:00:00,32.57,32.58,32.49,32.52,62800.0,31.8924,31.9022,31.8141,31.8435,62800.0
2014-05-19 11:30:00,32.52,32.53,32.48,32.5,35900.0,31.8435,31.8533,31.8043,31.8239,35900.0
2014-05-19 12:00:00,32.49,32.51,32.47,32.5,43800.0,31.8141,31.8337,31.7945,31.8239,43800.0
2014-05-19 12:30:00,32.5,32.5,32.44,32.48,18200.0,31.8239,31.8239,31.7651,31.8043,18200.0
2014-05-19 13:00:00,32.47,32.48,32.42,32.44,43400.0,31.7945,31.8043,31.7455,31.7651,43400.0
2014-05-19 13:30:00,32.44,32.44,32.37,32.41,28300.0,31.7651,31.7651,31.6966,31.7357,28300.0
2014-05-19 14:00:00,32.41,32.46,32.4,32.45,49400.0,31.7357,31.7847,31.726,31.7749,49400.0
2014-05-19 14:30:00,32.45,32.46,32.38,32.4,55100.0,31.7749,31.7847,31.7064,31.726,55100.0
2014-05-19 15:00:00,32.4,32.43,32.34,32.4,60300.0,31.726,31.7553,31.6672,31.726,60300.0
2014-05-19 15:30:00,32.4,32.4,32.35,32.39,170700.0,31.726,31.726,31.677,31.7162,170700.0
2014-05-20 09:30:00,32.3,32.36,31.95,31.95,36900.0,31.628,31.6868,31.2853,31.2853,36900.0
2014-05-20 10:00:00,31.98,32.07,31.9,31.92,17500.0,31.3147,31.4028,31.2364,31.2559,17500.0
2014-05-20 10:30:00,31.91,32.04,31.91,32.01,41200.0,31.2462,31.3734,31.2462,31.3441,41200.0
2014-05-20 11:00:00,32.01,32.02,31.97,31.99,31400.0,31.3441,31.3539,31.3049,31.3245,31400.0
2014-05-20 11:30:00,31.99,32.04,31.92,31.95,66700.0,31.3245,31.3734,31.2559,31.2853,66700.0
2014-05-20 12:00:00,31.95,31.95,31.82,31.84,27300.0,31.2853,31.2853,31.158,31.1776,27300.0
2014-05-20 12:30:00,31.84,31.85,31.76,31.8,16600.0,31.1776,31.1874,31.0993,31.1384,16600.0
2014-05-20 13:00:00,31.81,31.86,31.73,31.81,22900.0,31.1482,31.1972,31.0699,31.1482,22900.0
2014-05-20 13:30:00,31.8,31.85,31.66,31.66,55500.0,31.1384,31.1874,31.0014,31.0014,55500.0
2014-05-20 14:00:00,31.67,31.7,31.58,31.6,48300.0,31.0111,31.0405,30.923,30.9426,48300.0
2014-05-20 14:30:00,31.59,31.59,31.49,31.54,67300.0,30.9328,30.9328,30.8349,30.8838,67300.0
2014-05-20 15:00:00,31.54,31.56,31.53,31.54,74800.0,30.8838,30.9034,30.8741,30.8838,74800.0
2014-05-20 15:30:00,31.54,31.69,31.54,31.58,118500.0,30.8838,31.0307,30.8838,30.923,118500.0
2014-05-21 09:30:00,31.74,31.93,31.73,31.77,22900.0,31.0797,31.2657,31.0699,31.1091,22900.0
2014-05-21 10:00:00,31.8,31.92,31.78,31.87,28800.0,31.1384,31.2559,31.1189,31.207,28800.0
2014-05-21 10:30:00,31.89,31.97,31.86,31.86,20700.0,31.2266,31.3049,31.1972,31.1972,20700.0
2014-05-21 11:00:00,31.85,31.92,31.79,31.8,22300.0,31.1874,31.2559,31.1286,31.1384,22300.0
2014-05-21 11:30:00,31.83,31.84,31.66,31.72,40900.0,31.1678,31.1776,31.0014,31.0601,40900.0
2014-05-21 12:00:00,31.73,31.76,31.6,31.62,30300.0,31.0699,31.0993,30.9426,30.9622,30300.0
2014-05-21 12:30:00,31.63,31.72,31.63,31.71,25800.0,30.972,31.0601,30.972,31.0503,25800.0
2014-05-21 13:00:00,31.72,31.78,31.68,31.69,23100.0,31.0601,31.1189,31.0209,31.0307,23100.0
2014-05-21 13:30:00,31.69,31.73,31.68,31.71,39700.0,31.0307,31.0699,31.0209,31.0503,39700.0
2014-05-21 14:00:00,31.71,31.73,31.56,31.63,67200.0,31.0503,31.0699,30.9034,30.972,67200.0
2014-05-21 14:30:00,31.64,31.72,31.59,31.61,37900.0,30.9818,31.0601,30.9328,30.9524,37900.0
2014-05-21 15:00:00,31.62,31.67,31.6,31.65,46300.0,30.9622,31.0111,30.9426,30.9916,46300.0
2014-05-21 15:30:00,31.65,31.66,31.6,31.62,103100.0,30.9916,31.0014,30.9426,30.9622,103100.0
2014-05-22 09:30:00,31.67,31.93,31.67,31.86,27100.0,31.0111,31.2657,31.0111,31.1972,27100.0
2014-05-22 10:00:00,31.85,31.85,31.66,31.77,18400.0,31.1874,31.1874,31.0014,31.1091,18400.0
2014-05-22 10:30:00,31.78,31.91,31.77,31.88,20100.0,31.1189,31.2462,31.1091,31.2168,20100.0
2014-05-22 11:00:00,31.89,31.91,31.85,31.9,28600.0,31.2266,31.2462,31.1874,31.2364,28600.0
2014-05-22 11:30:00,31.91,31.97,31.88,31.95,17300.0,31.2462,31.3049,31.2168,31.2853,17300.0
2014-05-22 12:00:00,31.94,31.95,31.82,31.84,15100.0,31.2755,31.2853,31.158,31.1776,15100.0
2014-05-22 12:30:00,31.86,31.86,31.78,31.82,15300.0,31.1972,31.1972,31.1189,31.158,15300.0
2014-05-22 13:00:00,31.82,31.87,31.82,31.85,14000.0,31.158,31.207,31.158,31.1874,14000.0
2014-05-22 13:30:00,31.86,31.86,31.79,31.82,30000.0,31.1972,31.1972,31.1286,31.158,30000.0
2014-05-22 14:00:00,31.81,31.81,31.76,31.79,26000.0,31.1482,31.1482,31.0993,31.1286,26000.0
2014-05-22 14:30:00,31.79,31.81,31.75,31.81,34400.0,31.1286,31.1482,31.0895,31.1482,34400.0
2014-05-22 15:00:00,31.81,31.9,31.77,31.85,54100.0,31.1482,31.2364,31.1091,31.1874,54100.0
2014-05-22 15:30:00,31.85,31.87,31.81,31.84,67100.0,31.1874,31.207,31.1482,31.1776,67100.0
2014-05-23 09:30:00,31.78,31.92,31.67,31.75,39800.0,31.1189,31.2559,31.0111,31.0895,39800.0
2014-05-23 10:00:00,31.75,31.96,31.73,31.89,264000.0,31.0895,31.2951,31.0699,31.2266,264000.0
2014-05-23 10:30:00,31.91,31.92,31.85,31.89,28800.0,31.2462,31.2559,31.1874,31.2266,28800.0
2014-05-23 11:00:00,31.9,31.91,31.86,31.86,27300.0,31.2364,31.2462,31.1972,31.1972,27300.0
2014-05-23 11:30:00,31.87,31.91,31.85,31.87,99600.0,31.207,31.2462,31.1874,31.207,99600.0
2014-05-23 12:00:00,31.87,31.91,31.82,31.83,38800.0,31.207,31.2462,31.158,31.1678,38800.0
2014-05-23 12:30:00,31.83,31.9,31.83,31.87,20100.0,31.1678,31.2364,31.1678,31.207,20100.0
2014-05-23 13:00:00,31.88,31.9,31.86,31.89,32900.0,31.2168,31.2364,31.1972,31.2266,32900.0
2014-05-23 13:30:00,31.88,31.93,31.86,31.89,48400.0,31.2168,31.2657,31.1972,31.2266,48400.0
2014-05-23 14:00:00,31.89,31.9,31.85,31.86,26500.0,31.2266,31.2364,31.1874,31.1972,26500.0
2014-05-23 14:30:00,31.86,31.92,31.85,31.88,46800.0,31.1972,31.2559,31.1874,31.2168,46800.0
2014-05-23 15:00:00,31.87,31.94,31.87,31.94,55300.0,31.207,31.2755,31.207,31.2755,55300.0
2014-05-23 15:30:00,31.94,32.05,31.93,31.99,104500.0,31.2755,31.3832,31.2657,31.3245,104500.0
2014-05-27 09:30:00,32.14,32.35,32.14,32.17,58800.0,31.4714,31.677,31.4714,31.5007,58800.0
2014-05-27 10:00:00,32.18,32.2,32.08,32.09,23900.0,31.5105,31.5301,31.4126,31.4224,23900.0
2014-05-27 10:30:00,32.11,32.14,32.07,32.14,31600.0,31.442,31.4714,31.4028,31.4714,31600.0
2014-05-27 11:00:00,32.14,32.25,32.13,32.15,31600.0,31.4714,31.5791,31.4616,31.4812,31600.0
2014-05-27 11:30:00,32.15,32.16,32.04,32.1,31100.0,31.4812,31.4909,31.3734,31.4322,31100.0
2014-05-27 12:00:00,32.1,32.13,32.06,32.1,23500.0,31.4322,31.4616,31.393,31.4322,23500.0
2014-05-27 12:30:00,32.09,32.18,32.09,32.17,15600.0,31.4224,31.5105,31.4224,31.5007,15600.0
2014-05-27 13:00:00,32.18,32.19,32.1,32.1,21100.0,31.5105,31.5203,31.4322,31.4322,21100.0
2014-05-27 13:30:00,32.1,32.11,32.04,32.1,34400.0,31.4322,31.442,31.3734,31.4322,34400.0
2014-05-27 14:00:00,32.1,32.26,32.09,32.14,322200.0,31.4322,31.5889,31.4224,31.4714,322200.0
2014-05-27 14:30:00,32.14,32.25,32.09,32.22,286000.0,31.4714,31.5791,31.4224,31.5497,286000.0
2014-05-27 15:00:00,32.21,32.29,32.2,32.28,183300.0,31.5399,31.6182,31.5301,31.6085,183300.0
2014-05-27 15:30:00,32.27,32.36,32.2,32.32,329300.0,31.5987,31.6868,31.5301,31.6476,329300.0
2014-05-28 09:30:00,32.42,32.63,32.39,32.41,52600.0,31.7455,31.9512,31.7162,31.7357,52600.0
2014-05-28 10:00:00,32.42,32.46,32.33,32.33,44300.0,31.7455,31.7847,31.6574,31.6574,44300.0
2014-05-28 10:30:00,32.31,32.41,32.28,32.31,162400.0,31.6378,31.7357,31.6085,31.6378,162400.0
2014-05-28 11:00:00,32.31,32.41,32.31,32.34,30600.0,31.6378,31.7357,31.6378,31.6672,30600.0
2014-05-28 11:30:00,32.33,32.36,32.26,32.32,68200.0,31.6574,31.6868,31.5889,31.6476,68200.0
2014-05-28 12:00:00,32.31,32.38,32.23,32.26,36800.0,31.6378,31.7064,31.5595,31.5889,36800.0
2014-05-28 12:30:00,32.25,32.32,32.25,32.26,18800.0,31.5791,31.6476,31.5791,31.5889,18800.0
2014-05-28 13:00:00,32.25,32.28,32.21,32.21,26600.0,31.5791,31.6085,31.5399,31.5399,26600.0
2014-05-28 13:30:00,32.21,32.25,32.19,32.23,27100.0,31.5399,31.5791,31.5203,31.5595,27100.0
2014-05-28 14:00:00,32.24,32.32,32.22,32.31,34900.0,31.5693,31.6476,31.5497,31.6378,34900.0
2014-05-28 14:30:00,32.3,32.35,32.28,32.35,52600.0,31.628,31.677,31.6085,31.677,52600.0
2014-05-28 15:00:00,32.35,32.37,32.33,32.34,69400.0,31.677,31.6966,31.6574,31.6672,69400.0
2014-05-28 15:30:00,32.35,32.35,32.29,32.32,149800.0,31.677,31.677,31.6182,31.6476,149800.0
2014-05-29 09:30:00,32.38,32.6,32.38,32.49,28200.0,31.7064,31.9218,31.7064,31.8141,28200.0
2014-05-29 10:00:00,32.49,32.5,32.3,32.36,26500.0,31.8141,31.8239,31.628,31.6868,26500.0
2014-05-29 10:30:00,32.32,32.47,32.32,32.44,19300.0,31.6476,31.7945,31.6476,31.7651,19300.0
2014-05-29 11:00:00,32.44,32.45,32.36,32.45,18400.0,31.7651,31.7749,31.6868,31.7749,18400.0
2014-05-29 11:30:00,32.45,32.5,32.38,32.38,18300.0,31.7749,31.8239,31.7064,31.7064,18300.0
2014-05-29 12:00:00,32.39,32.41,32.38,32.39,17800.0,31.7162,31.7357,31.7064,31.7162,17800.0
2014-05-29 12:30:00,32.39,32.41,32.34,32.34,10800.0,31.7162,31.7357,31.6672,31.6672,10800.0
2014-05-29 13:00:00,32.34,32.34,32.27,32.27,7500.0,31.6672,31.6672,31.5987,31.5987,7500.0
2014-05-29 13:30:00,32.28,32.29,32.25,32.26,18800.0,31.6085,31.6182,31.5791,31.5889,18800.0
2014-05-29 14:00:00,32.27,32.41,32.27,32.4,11600.0,31.5987,31.7357,31.5987,31.726,11600.0
2014-05-29 14:30:00,32.41,32.48,32.4,32.44,28500.0,31.7357,31.8043,31.726,31.7651,28500.0
2014-05-29 15:00:00,32.45,32.62,32.42,32.62,317200.0,31.7749,31.9414,31.7455,31.9414,317200.0
2014-05-29 15:30:00,32.62,33.18,32.61,32.81,1567900.0,31.9414,32.4897,31.9316,32.1274,1567900.0
2014-05-30 09:30:00,32.7,32.8,32.16,32.52,184900.0,32.0197,32.1176,31.4909,31.8435,184900.0
2014-05-30 10:00:00,32.51,32.55,32.44,32.52,99500.0,31.8337,31.8728,31.7651,31.8435,99500.0
2014-05-30 10:30:00,32.52,32.61,32.48,32.57,121800.0,31.8435,31.9316,31.8043,31.8924,121800.0
2014-05-30 11:00:00,32.57,32.58,32.44,32.51,252000.0,31.8924,31.9022,31.7651,31.8337,252000.0
2014-05-30 11:30:00,32.51,32.59,32.46,32.54,134500.0,31.8337,31.912,31.7847,31.863,134500.0
2014-05-30 12:00:00,32.54,32.55,32.5,32.53,33700.0,31.863,31.8728,31.8239,31.8533,33700.0
2014-05-30 12:30:00,32.53,32.55,32.39,32.54,70500.0,31.8533,31.8728,31.7162,31.863,70500.0
2014-05-30 13:00:00,32.53,32.54,32.43,32.5,207900.0,31.8533,31.863,31.7553,31.8239,207900.0
2014-05-30 13:30:00,32.5,32.51,32.43,32.51,70500.0,31.8239,31.8337,31.7553,31.8337,70500.0
2014-05-30 14:00:00,32.51,32.56,32.49,32.53,90700.0,31.8337,31.8826,31.8141,31.8533,90700.0
2014-05-30 14:30:00,32.53,32.53,32.47,32.47,75400.0,31.8533,31.8533,31.7945,31.7945,75400.0
2014-05-30 15:00:00,32.47,32.47,32.45,32.46,66100.0,31.7945,31.7945,31.7749,31.7847,66100.0
2014-05-30 15:30:00,32.45,32.53,32.44,32.45,368700.0,31.7749,31.8533,31.7651,31.7749,368700.0
2014-06-02 09:30:00,32.44,32.54,32.28,32.35,99500.0,31.7651,31.863,31.6085,31.677,99500.0
2014-06-02 10:00:00,32.35,32.38,32.21,32.34,100200.0,31.677,31.7064,31.5399,31.6672,100200.0
2014-06-02 10:30:00,32.35,32.36,32.32,32.35,93900.0,31.677,31.6868,31.6476,31.677,93900.0
2014-06-02 11:00:00,32.35,32.54,32.34,32.5,265800.0,31.677,31.863,31.6672,31.8239,265800.0
2014-06-02 11:30:00,32.5,32.63,32.49,32.5,90100.0,31.8239,31.9512,31.8141,31.8239,90100.0
2014-06-02 12:00:00,32.5,32.5,32.43,32.46,27500.0,31.8239,31.8239,31.7553,31.7847,27500.0
2014-06-02 12:30:00,32.45,32.47,32.44,32.47,13400.0,31.7749,31.7945,31.7651,31.7945,13400.0
2014-06-02 13:00:00,32.46,32.53,32.46,32.51,49400.0,31.7847,31.8533,31.7847,31.8337,49400.0
2014-06-02 13:30:00,32.51,32.64,32.48,32.63,57100.0,31.8337,31.961,31.8043,31.9512,57100.0
2014-06-02 14:00:00,32.64,32.71,32.63,32.69,45400.0,31.961,32.0295,31.9512,32.0099,45400.0
2014-06-02 14:30:00,32.7,32.71,32.59,32.63,213500.0,32.0197,32.0295,31.912,31.9512,213500.0
2014-06-02 15:00:00,32.62,32.64,32.58,32.62,98100.0,31.9414,31.961,31.9022,31.9414,98100.0
2014-06-02 15:30:00,32.62,32.84,32.6,32.7,359100.0,31.9414,32.1568,31.9218,32.0197,359100.0
2014-06-03 09:30:00,32.58,32.82,32.43,32.51,311200.0,31.9022,32.1372,31.7553,31.8337,311200.0
2014-06-03 10:00:00,32.5,32.53,32.37,32.38,67800.0,31.8239,31.8533,31.6966,31.7064,67800.0
2014-06-03 10:30:00,32.39,32.42,32.2,32.22,91200.0,31.7162,31.7455,31.5301,31.5497,91200.0
2014-06-03 11:00:00,32.23,32.23,32.08,32.1,75100.0,31.5595,31.5595,31.4126,31.4322,75100.0
2014-06-03 11:30:00,32.09,32.13,32.0,32.03,43300.0,31.4224,31.4616,31.3343,31.3637,43300.0
2014-06-03 12:00:00,32.03,32.31,32.03,32.26,157800.0,31.3637,31.6378,31.3637,31.5889,157800.0
2014-06-03 12:30:00,32.26,32.3,32.23,32.29,25500.0,31.5889,31.628,31.5595,31.6182,25500.0
2014-06-03 13:00:00,32.29,32.33,32.24,32.33,37500.0,31.6182,31.6574,31.5693,31.6574,37500.0
2014-06-03 13:30:00,32.33,32.41,32.21,32.41,214700.0,31.6574,31.7357,31.5399,31.7357,214700.0
2014-06-03 14:00:00,32.41,32.51,32.36,32.5,77600.0,31.7357,31.8337,31.6868,31.8239,77600.0
2014-06-03 14:30:00,32.5,32.55,32.43,32.48,67500.0,31.8239,31.8728,31.7553,31.8043,67500.0
2014-06-03 15:00:00,32.48,32.51,32.46,32.51,53400.0,31.8043,31.8337,31.7847,31.8337,53400.0
2014-06-03 15:30:00,32.51,32.52,32.48,32.5,127800.0,31.8337,31.8435,31.8043,31.8239,127800.0
2014-06-04 09:30:00,32.55,32.62,32.25,32.3,115800.0,31.8728,31.9414,31.5791,31.628,115800.0
2014-06-04 10:00:00,32.3,32.74,32.25,32.55,237500.0,31.628,32.0589,31.5791,31.8728,237500.0
2014-06-04 10:30:00,32.56,32.62,32.51,32.57,37600.0,31.8826,31.9414,31.8337,31.8924,37600.0
2014-06-04 11:00:00,32.58,32.6,32.49,32.52,80000.0,31.9022,31.9218,31.8141,31.8435,80000.0
2014-06-04 11:30:00,32.52,32.52,32.44,32.47,29700.0,31.8435,31.8435,31.7651,31.7945,29700.0
2014-06-04 12:00:00,32.47,32.54,32.47,32.48,52800.0,31.7945,31.863,31.7945,31.8043,52800.0
2014-06-04 12:30:00,32.49,32.54,32.47,32.52,45100.0,31.8141,31.863,31.7945,31.8435,45100.0
2014-06-04 13:00:00,32.53,32.55,32.39,32.4,44100.0,31.8533,31.8728,31.7162,31.726,44100.0
2014-06-04 13:30:00,32.41,32.52,32.39,32.45,75800.0,31.7357,31.8435,31.7162,31.7749,75800.0
2014-06-04 14:00:00,32.46,32.49,32.41,32.43,71900.0,31.7847,31.8141,31.7357,31.7553,71900.0
2014-06-04 14:30:00,32.42,32.43,32.34,32.38,58900.0,31.7455,31.7553,31.6672,31.7064,58900.0
2014-06-04 15:00:00,32.38,32.41,32.36,32.39,89000.0,31.7064,31.7357,31.6868,31.7162,89000.0
2014-06-04 15:30:00,32.38,32.51,32.37,32.45,150000.0,31.7064,31.8337,31.6966,31.7749,150000.0
2014-06-05 09:30:00,33.46,33.47,32.9,33.07,1153600.0,32.7639,32.7737,32.2156,32.382,1153600.0
2014-06-05 10:00:00,33.09,33.42,33.05,33.42,418000.0,32.4016,32.7247,32.3624,32.7247,418000.0
2014-06-05 10:30:00,33.41,33.72,33.34,33.72,367900.0,32.7149,33.0185,32.6464,33.0185,367900.0
2014-06-05 11:00:00,33.72,34.11,33.7,33.82,721000.0,33.0185,33.4004,32.9989,33.1164,721000.0
2014-06-05 11:30:00,33.84,33.96,33.6,33.87,250100.0,33.136,33.2535,32.901,33.1654,250100.0
2014-06-05 12:00:00,33.87,34.02,33.76,33.93,114900.0,33.1654,33.3123,33.0577,33.2241,114900.0
2014-06-05 12:30:00,33.94,33.98,33.67,33.68,172600.0,33.2339,33.2731,32.9695,32.9793,172600.0
2014-06-05 13:00:00,33.7,33.76,33.47,33.6,300900.0,32.9989,33.0577,32.7737,32.901,300900.0
2014-06-05 13:30:00,33.6,33.86,33.59,33.83,209800.0,32.901,33.1556,32.8912,33.1262,209800.0
2014-06-05 14:00:00,33.84,33.93,33.68,33.82,175200.0,33.136,33.2241,32.9793,33.1164,175200.0
2014-06-05 14:30:00,33.82,33.9,33.79,33.8,116100.0,33.1164,33.1948,33.087,33.0968,116100.0
2014-06-05 15:00:00,33.81,33.83,33.57,33.66,232600.0,33.1066,33.1262,32.8716,32.9597,232600.0
2014-06-05 15:30:00,33.65,33.7,33.54,33.59,597700.0,32.95,32.9989,32.8422,32.8912,597700.0
2014-06-06 09:30:00,33.95,33.99,33.66,33.85,267000.0,33.2437,33.2829,32.9597,33.1458,267000.0
2014-06-06 10:00:00,33.84,33.89,33.73,33.85,140700.0,33.136,33.185,33.0283,33.1458,140700.0
2014-06-06 10:30:00,33.85,33.87,33.78,33.81,84100.0,33.1458,33.1654,33.0772,33.1066,84100.0
2014-06-06 11:00:00,33.8,33.87,33.78,33.8,216500.0,33.0968,33.1654,33.0772,33.0968,216500.0
2014-06-06 11:30:00,33.8,33.81,33.72,33.75,73000.0,33.0968,33.1066,33.0185,33.0479,73000.0
2014-06-06 12:00:00,33.75,33.79,33.71,33.77,68200.0,33.0479,33.087,33.0087,33.0675,68200.0
2014-06-06 12:30:00,33.78,33.8,33.74,33.74,111600.0,33.0772,33.0968,33.0381,33.0381,111600.0
2014-06-06 13:00:00,33.74,33.79,33.73,33.75,60800.0,33.0381,33.087,33.0283,33.0479,60800.0
2014-06-06 13:30:00,33.74,33.76,33.73,33.75,55400.0,33.0381,33.0577,33.0283,33.0479,55400.0
2014-06-06 14:00:00,33.75,33.8,33.74,33.79,98300.0,33.0479,33.0968,33.0381,33.087,98300.0
2014-06-06 14:30:00,33.79,33.8,33.74,33.75,304400.0,33.087,33.0968,33.0381,33.0479,304400.0
2014-06-06 15:00:00,33.74,33.76,33.68,33.7,105600.0,33.0381,33.0577,32.9793,32.9989,105600.0
2014-06-06 15:30:00,33.7,33.71,33.68,33.7,297200.0,32.9989,33.0087,32.9793,32.9989,297200.0
2014-06-09 09:30:00,33.66,33.9,33.61,33.75,43500.0,32.9597,33.1948,32.9108,33.0479,43500.0
2014-06-09 10:00:00,33.76,33.85,33.73,33.85,86900.0,33.0577,33.1458,33.0283,33.1458,86900.0
2014-06-09 10:30:00,33.85,33.85,33.74,33.8,59000.0,33.1458,33.1458,33.0381,33.0968,59000.0
2014-06-09 11:00:00,33.8,33.89,33.78,33.89,103100.0,33.0968,33.185,33.0772,33.185,103100.0
2014-06-09 11:30:00,33.89,33.97,33.89,33.94,67400.0,33.185,33.2633,33.185,33.2339,67400.0
2014-06-09 12:00:00,33.94,33.95,33.83,33.83,68400.0,33.2339,33.2437,33.1262,33.1262,68400.0
2014-06-09 12:30:00,33.82,33.86,33.77,33.77,53400.0,33.1164,33.1556,33.0675,33.0675,53400.0
2014-06-09 13:00:00,33.77,33.8,33.72,33.72,59900.0,33.0675,33.0968,33.0185,33.0185,59900.0
2014-06-09 13:30:00,33.73,33.82,33.7,33.79,50900.0,33.0283,33.1164,32.9989,33.087,50900.0
2014-06-09 14:00:00,33.79,33.84,33.71,33.75,55500.0,33.087,33.136,33.0087,33.0479,55500.0
2014-06-09 14:30:00,33.75,33.77,33.7,33.75,130000.0,33.0479,33.0675,32.9989,33.0479,130000.0
2014-06-09 15:00:00,33.74,33.81,33.74,33.78,99800.0,33.0381,33.1066,33.0381,33.0772,99800.0
2014-06-09 15:30:00,33.78,33.84,33.76,33.82,286900.0,33.0772,33.136,33.0577,33.1164,286900.0
2014-06-10 09:30:00,33.66,33.72,33.37,33.37,49600.0,32.9597,33.0185,32.6758,32.6758,49600.0
2014-06-10 10:00:00,33.39,33.51,33.29,33.5,108600.0,32.6954,32.8129,32.5974,32.8031,108600.0
2014-06-10 10:30:00,33.52,33.63,33.48,33.61,44500.0,32.8227,32.9304,32.7835,32.9108,44500.0
2014-06-10 11:00:00,33.61,33.7,33.56,33.56,86600.0,32.9108,32.9989,32.8618,32.8618,86600.0
2014-06-10 11:30:00,33.57,33.62,33.54,33.58,35900.0,32.8716,32.9206,32.8422,32.8814,35900.0
2014-06-10 12:00:00,33.58,33.61,33.54,33.6,25800.0,32.8814,32.9108,32.8422,32.901,25800.0
2014-06-10 12:30:00,33.6,33.62,33.56,33.58,30400.0,32.901,32.9206,32.8618,32.8814,30400.0
2014-06-10 13:00:00,33.58,33.59,33.55,33.57,34500.0,32.8814,32.8912,32.852,32.8716,34500.0
2014-06-10 13:30:00,33.57,33.62,33.56,33.59,42300.0,32.8716,32.9206,32.8618,32.8912,42300.0
2014-06-10 14:00:00,33.6,33.65,33.59,33.64,47400.0,32.901,32.95,32.8912,32.9402,47400.0
2014-06-10 14:30:00,33.64,33.66,33.61,33.65,38500.0,32.9402,32.9597,32.9108,32.95,38500.0
2014-06-10 15:00:00,33.65,33.71,33.65,33.71,59000.0,32.95,33.0087,32.95,33.0087,59000.0
2014-06-10 15:30:00,33.71,33.71,33.67,33.68,189500.0,33.0087,33.0087,32.9695,32.9793,189500.0
2014-06-11 09:30:00,33.54,33.64,33.31,33.53,62300.0,32.8422,32.9402,32.617,32.8324,62300.0
2014-06-11 10:00:00,33.52,33.52,33.44,33.45,36800.0,32.8227,32.8227,32.7443,32.7541,36800.0
2014-06-11 10:30:00,33.46,33.46,33.38,33.39,58200.0,32.7639,32.7639,32.6856,32.6954,58200.0
2014-06-11 11:00:00,33.4,33.43,33.38,33.39,92800.0,32.7052,32.7345,32.6856,32.6954,92800.0
2014-06-11 11:30:00,33.39,33.45,33.37,33.44,54900.0,32.6954,32.7541,32.6758,32.7443,54900.0
2014-06-11 12:00:00,33.45,33.49,33.42,33.47,48000.0,32.7541,32.7933,32.7247,32.7737,48000.0
2014-06-11 12:30:00,33.48,33.49,33.43,33.45,24200.0,32.7835,32.7933,32.7345,32.7541,24200.0
2014-06-11 13:00:00,33.43,33.44,33.34,33.39,24600.0,32.7345,32.7443,32.6464,32.6954,24600.0
2014-06-11 13:30:00,33.39,33.39,33.31,33.35,68800.0,32.6954,32.6954,32.617,32.6562,68800.0
2014-06-11 14:00:00,33.36,33.37,33.27,33.33,45000.0,32.666,32.6758,32.5779,32.6366,45000.0
2014-06-11 14:30:00,33.33,33.34,33.11,33.17,161100.0,32.6366,32.6464,32.4212,32.4799,161100.0
2014-06-11 15:00:00,33.18,33.28,33.17,33.26,78900.0,32.4897,32.5876,32.4799,32.5681,78900.0
2014-06-11 15:30:00,33.26,33.33,33.26,33.27,241600.0,32.5681,32.6366,32.5681,32.5779,241600.0
2014-06-12 09:30:00,33.23,33.31,33.05,33.26,61200.0,32.5387,32.617,32.3624,32.5681,61200.0
2014-06-12 10:00:00,33.27,33.3,33.15,33.15,29100.0,32.5779,32.6072,32.4604,32.4604,29100.0
2014-06-12 10:30:00,33.15,33.19,33.05,33.09,64600.0,32.4604,32.4995,32.3624,32.4016,64600.0
2014-06-12 11:00:00,33.09,33.38,33.09,33.32,116700.0,32.4016,32.6856,32.4016,32.6268,116700.0
2014-06-12 11:30:00,33.32,33.39,33.29,33.36,187400.0,32.6268,32.6954,32.5974,32.666,187400.0
2014-06-12 12:00:00,33.35,33.39,33.32,33.34,51500.0,32.6562,32.6954,32.6268,32.6464,51500.0
2014-06-12 12:30:00,33.33,33.35,33.2,33.23,29700.0,32.6366,32.6562,32.5093,32.5387,29700.0
2014-06-12 13:00:00,33.22,33.23,33.02,33.04,45000.0,32.5289,32.5387,32.3331,32.3526,45000.0
2014-06-12 13:30:00,33.04,33.05,32.89,32.91,68000.0,32.3526,32.3624,32.2058,32.2253,68000.0
2014-06-12 14:00:00,32.91,33.01,32.85,33.01,120000.0,32.2253,32.3233,32.1666,32.3233,120000.0
2014-06-12 14:30:00,33.0,33.03,32.96,33.01,92500.0,32.3135,32.3429,32.2743,32.3233,92500.0
2014-06-12 15:00:00,33.0,33.03,32.94,33.0,126200.0,32.3135,32.3429,32.2547,32.3135,126200.0
2014-06-12 15:30:00,32.99,33.04,32.93,33.02,233700.0,32.3037,32.3526,32.2449,32.3331,233700.0
2014-06-13 09:30:00,33.06,33.2,32.77,33.0,35300.0,32.3722,32.5093,32.0883,32.3135,35300.0
2014-06-13 10:00:00,32.99,33.16,32.92,33.15,25500.0,32.3037,32.4701,32.2351,32.4604,25500.0
2014-06-13 10:30:00,33.15,33.3,33.13,33.25,123100.0,32.4604,32.6072,32.4408,32.5583,123100.0
2014-06-13 11:00:00,33.25,33.33,33.2,33.33,33000.0,32.5583,32.6366,32.5093,32.6366,33000.0
2014-06-13 11:30:00,33.33,33.39,33.29,33.38,47500.0,32.6366,32.6954,32.5974,32.6856,47500.0
2014-06-13 12:00:00,33.38,33.42,33.34,33.41,15700.0,32.6856,32.7247,32.6464,32.7149,15700.0
2014-06-13 12:30:00,33.4,33.4,33.32,33.35,25300.0,32.7052,32.7052,32.6268,32.6562,25300.0
2014-06-13 13:00:00,33.34,33.37,33.29,33.31,29100.0,32.6464,32.6758,32.5974,32.617,29100.0
2014-06-13 13:30:00,33.31,33.38,33.25,33.38,32000.0,32.617,32.6856,32.5583,32.6856,32000.0
2014-06-13 14:00:00,33.38,33.42,33.33,33.4,39700.0,32.6856,32.7247,32.6366,32.7052,39700.0
2014-06-13 14:30:00,33.4,33.4,33.29,33.29,38600.0,32.7052,32.7052,32.5974,32.5974,38600.0
2014-06-13 15:00:00,33.3,33.36,33.24,33.25,77800.0,32.6072,32.666,32.5485,32.5583,77800.0
2014-06-13 15:30:00,33.25,33.29,33.18,33.25,161800.0,32.5583,32.5974,32.4897,32.5583,161800.0
2014-06-16 09:30:00,33.04,33.69,32.97,33.63,154100.0,32.3526,32.9891,32.2841,32.9304,154100.0
2014-06-16 10:00:00,33.63,33.63,33.47,33.63,48500.0,32.9304,32.9304,32.7737,32.9304,48500.0
2014-06-16 10:30:00,33.62,33.63,33.51,33.51,65400.0,32.9206,32.9304,32.8129,32.8129,65400.0
2014-06-16 11:00:00,33.51,33.51,33.42,33.51,46900.0,32.8129,32.8129,32.7247,32.8129,46900.0
2014-06-16 11:30:00,33.5,33.52,33.37,33.43,38100.0,32.8031,32.8227,32.6758,32.7345,38100.0
2014-06-16 12:00:00,33.42,33.55,33.42,33.54,31200.0,32.7247,32.852,32.7247,32.8422,31200.0
2014-06-16 12:30:00,33.55,33.62,33.53,33.57,40100.0,32.852,32.9206,32.8324,32.8716,40100.0
2014-06-16 13:00:00,33.57,33.79,33.55,33.77,90400.0,32.8716,33.087,32.852,33.0675,90400.0
2014-06-16 13:30:00,33.77,33.82,33.57,33.62,60000.0,33.0675,33.1164,32.8716,32.9206,60000.0
2014-06-16 14:00:00,33.62,33.66,33.48,33.53,58800.0,32.9206,32.9597,32.7835,32.8324,58800.0
2014-06-16 14:30:00,33.52,33.54,33.44,33.45,65100.0,32.8227,32.8422,32.7443,32.7541,65100.0
2014-06-16 15:00:00,33.44,33.52,33.41,33.47,88300.0,32.7443,32.8227,32.7149,32.7737,88300.0
2014-06-16 15:30:00,33.47,33.51,33.42,33.51,166200.0,32.7737,32.8129,32.7247,32.8129,166200.0
2014-06-17 09:30:00,33.66,33.83,33.38,33.79,93600.0,32.9597,33.1262,32.6856,33.087,93600.0
2014-06-17 10:00:00,33.8,33.96,33.77,33.79,25500.0,33.0968,33.2535,33.0675,33.087,25500.0
2014-06-17 10:30:00,33.78,33.83,33.51,33.63,29000.0,33.0772,33.1262,32.8129,32.9304,29000.0
2014-06-17 11:00:00,33.62,33.66,33.52,33.66,27000.0,32.9206,32.9597,32.8227,32.9597,27000.0
2014-06-17 11:30:00,33.65,33.66,33.58,33.59,23100.0,32.95,32.9597,32.8814,32.8912,23100.0
2014-06-17 12:00:00,33.59,33.62,33.56,33.59,24300.0,32.8912,32.9206,32.8618,32.8912,24300.0
2014-06-17 12:30:00,33.58,33.72,33.58,33.66,36000.0,32.8814,33.0185,32.8814,32.9597,36000.0
2014-06-17 13:00:00,33.66,33.71,33.65,33.68,32400.0,32.9597,33.0087,32.95,32.9793,32400.0
2014-06-17 13:30:00,33.67,33.71,33.66,33.71,19300.0,32.9695,33.0087,32.9597,33.0087,19300.0
2014-06-17 14:00:00,33.7,33.71,33.64,33.69,21800.0,32.9989,33.0087,32.9402,32.9891,21800.0
2014-06-17 14:30:00,33.69,33.75,33.64,33.72,51300.0,32.9891,33.0479,32.9402,33.0185,51300.0
2014-06-17 15:00:00,33.72,33.74,33.64,33.66,30700.0,33.0185,33.0381,32.9402,32.9597,30700.0
2014-06-17 15:30:00,33.66,33.7,33.58,33.61,166000.0,32.9597,32.9989,32.8814,32.9108,166000.0
2014-06-18 09:30:00,33.55,33.81,33.45,33.8,71000.0,32.852,33.1066,32.7541,33.0968,71000.0
2014-06-18 10:00:00,33.8,33.85,33.71,33.83,132100.0,33.0968,33.1458,33.0087,33.1262,132100.0
2014-06-18 10:30:00,33.82,33.82,33.56,33.56,19200.0,33.1164,33.1164,32.8618,32.8618,19200.0
2014-06-18 11:00:00,33.54,33.57,33.53,33.56,52000.0,32.8422,32.8716,32.8324,32.8618,52000.0
2014-06-18 11:30:00,33.55,33.6,33.54,33.6,15800.0,32.852,32.901,32.8422,32.901,15800.0
2014-06-18 12:00:00,33.6,33.61,33.53,33.55,13900.0,32.901,32.9108,32.8324,32.852,13900.0
2014-06-18 12:30:00,33.56,33.6,33.55,33.58,16600.0,32.8618,32.901,32.852,32.8814,16600.0
2014-06-18 13:00:00,33.59,33.61,33.57,33.6,12200.0,32.8912,32.9108,32.8716,32.901,12200.0
2014-06-18 13:30:00,33.58,33.63,33.56,33.62,22500.0,32.8814,32.9304,32.8618,32.9206,22500.0
2014-06-18 14:00:00,33.6,33.8,33.53,33.77,43300.0,32.901,33.0968,32.8324,33.0675,43300.0
2014-06-18 14:30:00,33.79,33.85,33.7,33.82,61000.0,33.087,33.1458,32.9989,33.1164,61000.0
2014-06-18 15:00:00,33.82,33.92,33.81,33.89,50500.0,33.1164,33.2143,33.1066,33.185,50500.0
2014-06-18 15:30:00,33.89,33.96,33.88,33.91,123400.0,33.185,33.2535,33.1752,33.2045,123400.0
2014-06-19 09:30:00,34.59,34.92,34.1,34.24,144000.0,33.8704,34.1935,33.3906,33.5277,144000.0
2014-06-19 10:00:00,34.26,34.32,34.18,34.21,64000.0,33.5473,33.606,33.4689,33.4983,64000.0
2014-06-19 10:30:00,34.21,34.29,34.17,34.22,55100.0,33.4983,33.5766,33.4591,33.5081,55100.0
2014-06-19 11:00:00,34.22,34.3,34.22,34.28,38200.0,33.5081,33.5864,33.5081,33.5668,38200.0
2014-06-19 11:30:00,34.27,34.3,34.23,34.28,30200.0,33.5571,33.5864,33.5179,33.5668,30200.0
2014-06-19 12:00:00,34.27,34.28,34.16,34.16,44600.0,33.5571,33.5668,33.4493,33.4493,44600.0
2014-06-19 12:30:00,34.16,34.24,34.16,34.2,63100.0,33.4493,33.5277,33.4493,33.4885,63100.0
2014-06-19 13:00:00,34.19,34.21,34.0,34.03,63100.0,33.4787,33.4983,33.2927,33.322,63100.0
2014-06-19 13:30:00,34.02,34.07,33.98,34.01,39800.0,33.3123,33.3612,33.2731,33.3025,39800.0
2014-06-19 14:00:00,34.0,34.02,33.91,33.92,77500.0,33.2927,33.3123,33.2045,33.2143,77500.0
2014-06-19 14:30:00,33.91,33.95,33.9,33.93,23300.0,33.2045,33.2437,33.1948,33.2241,23300.0
2014-06-19 15:00:00,33.93,33.95,33.89,33.94,67700.0,33.2241,33.2437,33.185,33.2339,67700.0
2014-06-19 15:30:00,33.95,34.14,33.89,33.99,401900.0,33.2437,33.4298,33.185,33.2829,401900.0
2014-06-20 09:30:00,33.98,34.23,33.93,34.2,94000.0,33.2731,33.5179,33.2241,33.4885,94000.0
2014-06-20 10:00:00,34.21,34.23,34.15,34.17,40400.0,33.4983,33.5179,33.4395,33.4591,40400.0
2014-06-20 10:30:00,34.16,34.23,34.15,34.23,33500.0,33.4493,33.5179,33.4395,33.5179,33500.0
2014-06-20 11:00:00,34.23,34.28,34.22,34.24,50700.0,33.5179,33.5668,33.5081,33.5277,50700.0
2014-06-20 11:30:00,34.24,34.27,34.21,34.24,27100.0,33.5277,33.5571,33.4983,33.5277,27100.0
2014-06-20 12:00:00,34.25,34.25,34.21,34.21,19000.0,33.5375,33.5375,33.4983,33.4983,19000.0
2014-06-20 12:30:00,34.2,34.23,34.11,34.13,18500.0,33.4885,33.5179,33.4004,33.42,18500.0
2014-06-20 13:00:00,34.13,34.13,34.02,34.04,29800.0,33.42,33.42,33.3123,33.3318,29800.0
2014-06-20 13:30:00,34.04,34.07,34.02,34.02,23400.0,33.3318,33.3612,33.3123,33.3123,23400.0
2014-06-20 14:00:00,34.02,34.03,33.99,33.99,44700.0,33.3123,33.322,33.2829,33.2829,44700.0
2014-06-20 14:30:00,33.99,34.0,33.98,34.0,19600.0,33.2829,33.2927,33.2731,33.2927,19600.0
2014-06-20 15:00:00,33.99,34.0,33.93,33.93,51500.0,33.2829,33.2927,33.2241,33.2241,51500.0
2014-06-20 15:30:00,33.93,34.11,33.92,34.1,292300.0,33.2241,33.4004,33.2143,33.3906,292300.0
2014-06-23 09:30:00,34.08,34.2,34.01,34.19,72900.0,33.371,33.4885,33.3025,33.4787,72900.0
2014-06-23 10:00:00,34.2,34.23,34.07,34.09,58000.0,33.4885,33.5179,33.3612,33.3808,58000.0
2014-06-23 10:30:00,34.1,34.13,34.07,34.12,29500.0,33.3906,33.42,33.3612,33.4102,29500.0
2014-06-23 11:00:00,34.11,34.11,34.02,34.04,48200.0,33.4004,33.4004,33.3123,33.3318,48200.0
2014-06-23 11:30:00,34.05,34.06,33.89,33.9,27300.0,33.3416,33.3514,33.185,33.1948,27300.0
2014-06-23 12:00:00,33.9,33.96,33.87,33.91,52000.0,33.1948,33.2535,33.1654,33.2045,52000.0
2014-06-23 12:30:00,33.9,33.93,33.84,33.85,17300.0,33.1948,33.2241,33.136,33.1458,17300.0
2014-06-23 13:00:00,33.85,33.85,33.75,33.77,14500.0,33.1458,33.1458,33.0479,33.0675,14500.0
2014-06-23 13:30:00,33.77,33.92,33.75,33.89,110700.0,33.0675,33.2143,33.0479,33.185,110700.0
2014-06-23 14:00:00,33.9,33.95,33.9,33.94,55400.0,33.1948,33.2437,33.1948,33.2339,55400.0
2014-06-23 14:30:00,33.93,33.95,33.9,33.93,64900.0,33.2241,33.2437,33.1948,33.2241,64900.0
2014-06-23 15:00:00,33.93,33.98,33.9,33.98,51600.0,33.2241,33.2731,33.1948,33.2731,51600.0
2014-06-23 15:30:00,33.97,34.08,33.97,34.02,153700.0,33.2633,33.371,33.2633,33.3123,153700.0
2014-06-24 09:30:00,33.88,33.99,33.77,33.91,54400.0,33.1752,33.2829,33.0675,33.2045,54400.0
2014-06-24 10:00:00,33.91,34.06,33.89,34.02,123100.0,33.2045,33.3514,33.185,33.3123,123100.0
2014-06-24 10:30:00,34.03,34.14,34.02,34.05,54900.0,33.322,33.4298,33.3123,33.3416,54900.0
2014-06-24 11:00:00,34.06,34.11,34.04,34.07,50600.0,33.3514,33.4004,33.3318,33.3612,50600.0
2014-06-24 11:30:00,34.06,34.1,34.02,34.04,51600.0,33.3514,33.3906,33.3123,33.3318,51600.0
2014-06-24 12:00:00,34.04,34.04,34.01,34.03,35100.0,33.3318,33.3318,33.3025,33.322,35100.0
2014-06-24 12:30:00,34.02,34.04,33.92,33.98,51400.0,33.3123,33.3318,33.2143,33.2731,51400.0
2014-06-24 13:00:00,33.97,33.97,33.76,33.87,59700.0,33.2633,33.2633,33.0577,33.1654,59700.0
2014-06-24 13:30:00,33.88,34.0,33.83,33.86,80100.0,33.1752,33.2927,33.1262,33.1556,80100.0
2014-06-24 14:00:00,33.85,33.89,33.8,33.8,111200.0,33.1458,33.185,33.0968,33.0968,111200.0
2014-06-24 14:30:00,33.8,33.93,33.79,33.86,109800.0,33.0968,33.2241,33.087,33.1556,109800.0
2014-06-24 15:00:00,33.85,33.85,33.76,33.76,165800.0,33.1458,33.1458,33.0577,33.0577,165800.0
2014-06-24 15:30:00,33.76,33.79,33.68,33.69,219100.0,33.0577,33.087,32.9793,32.9891,219100.0
2014-06-25 09:30:00,33.53,33.63,33.34,33.59,59800.0,32.8324,32.9304,32.6464,32.8912,59800.0
2014-06-25 10:00:00,33.58,33.67,33.49,33.59,50900.0,32.8814,32.9695,32.7933,32.8912,50900.0
2014-06-25 10:30:00,33.58,33.7,33.52,33.69,190100.0,32.8814,32.9989,32.8227,32.9891,190100.0
2014-06-25 11:00:00,33.7,33.72,33.55,33.61,47200.0,32.9989,33.0185,32.852,32.9108,47200.0
2014-06-25 11:30:00,33.62,33.63,33.51,33.56,38400.0,32.9206,32.9304,32.8129,32.8618,38400.0
2014-06-25 12:00:00,33.55,33.62,33.49,33.54,31400.0,32.852,32.9206,32.7933,32.8422,31400.0
2014-06-25 12:30:00,33.56,33.6,33.45,33.45,28100.0,32.8618,32.901,32.7541,32.7541,28100.0
2014-06-25 13:00:00,33.46,33.61,33.45,33.56,33900.0,32.7639,32.9108,32.7541,32.8618,33900.0
2014-06-25 13:30:00,33.57,33.62,33.53,33.6,27800.0,32.8716,32.9206,32.8324,32.901,27800.0
2014-06-25 14:00:00,33.61,33.69,33.58,33.69,57600.0,32.9108,32.9891,32.8814,32.9891,57600.0
2014-06-25 14:30:00,33.69,33.82,33.69,33.76,74600.0,32.9891,33.1164,32.9891,33.0577,74600.0
2014-06-25 15:00:00,33.75,33.78,33.72,33.73,70700.0,33.0479,33.0772,33.0185,33.0283,70700.0
2014-06-25 15:30:00,33.74,33.84,33.72,33.8,196300.0,33.0381,33.136,33.0185,33.0968,196300.0
2014-06-26 09:30:00,33.73,33.82,33.36,33.62,78700.0,33.0283,33.1164,32.666,32.9206,78700.0
2014-06-26 10:00:00,33.6,33.72,33.51,33.63,52800.0,32.901,33.0185,32.8129,32.9304,52800.0
2014-06-26 10:30:00,33.65,33.68,33.56,33.62,54500.0,32.95,32.9793,32.8618,32.9206,54500.0
2014-06-26 11:00:00,33.62,33.7,33.54,33.61,42500.0,32.9206,32.9989,32.8422,32.9108,42500.0
2014-06-26 11:30:00,33.62,33.69,33.58,33.69,29200.0,32.9206,32.9891,32.8814,32.9891,29200.0
2014-06-26 12:00:00,33.69,33.7,33.53,33.57,24400.0,32.9891,32.9989,32.8324,32.8716,24400.0
2014-06-26 12:30:00,33.57,33.61,33.55,33.58,20200.0,32.8716,32.9108,32.852,32.8814,20200.0
2014-06-26 13:00:00,33.58,33.7,33.56,33.65,35900.0,32.8814,32.9989,32.8618,32.95,35900.0
2014-06-26 13:30:00,33.65,33.67,33.61,33.61,37300.0,32.95,32.9695,32.9108,32.9108,37300.0
2014-06-26 14:00:00,33.61,33.66,33.59,33.62,91800.0,32.9108,32.9597,32.8912,32.9206,91800.0
2014-06-26 14:30:00,33.62,33.66,33.59,33.6,80900.0,32.9206,32.9597,32.8912,32.901,80900.0
2014-06-26 15:00:00,33.61,33.63,33.57,33.62,64600.0,32.9108,32.9304,32.8716,32.9206,64600.0
2014-06-26 15:30:00,33.61,33.63,33.55,33.62,158800.0,32.9108,32.9304,32.852,32.9206,158800.0
2014-06-27 09:30:00,33.37,33.8,33.32,33.68,93100.0,32.6758,33.0968,32.6268,32.9793,93100.0
2014-06-27 10:00:00,33.69,33.8,33.57,33.77,54200.0,32.9891,33.0968,32.8716,33.0675,54200.0
2014-06-27 10:30:00,33.77,33.85,33.69,33.83,42100.0,33.0675,33.1458,32.9891,33.1262,42100.0
2014-06-27 11:00:00,33.84,33.89,33.8,33.84,28800.0,33.136,33.185,33.0968,33.136,28800.0
2014-06-27 11:30:00,33.84,33.89,33.82,33.84,32500.0,33.136,33.185,33.1164,33.136,32500.0
2014-06-27 12:00:00,33.83,33.85,33.79,33.8,16300.0,33.1262,33.1458,33.087,33.0968,16300.0
2014-06-27 12:30:00,33.8,33.82,33.74,33.77,17200.0,33.0968,33.1164,33.0381,33.0675,17200.0
2014-06-27 13:00:00,33.76,33.78,33.66,33.73,42000.0,33.0577,33.0772,32.9597,33.0283,42000.0
2014-06-27 13:30:00,33.73,33.75,33.66,33.69,33600.0,33.0283,33.0479,32.9597,32.9891,33600.0
2014-06-27 14:00:00,33.69,33.78,33.68,33.77,28600.0,32.9891,33.0772,32.9793,33.0675,28600.0
2014-06-27 14:30:00,33.77,33.82,33.74,33.76,31900.0,33.0675,33.1164,33.0381,33.0577,31900.0
2014-06-27 15:00:00,33.76,33.79,33.7,33.77,43700.0,33.0577,33.087,32.9989,33.0675,43700.0
2014-06-27 15:30:00,33.77,34.17,33.77,33.98,503400.0,33.0675,33.4591,33.0675,33.2731,503400.0
2014-06-30 09:30:00,33.91,33.99,33.59,33.9,291800.0,33.2045,33.2829,32.8912,33.1948,291800.0
2014-06-30 10:00:00,33.87,34.19,33.84,33.91,186000.0,33.1654,33.4787,33.136,33.2045,186000.0
2014-06-30 10:30:00,33.91,33.94,33.76,33.81,54100.0,33.2045,33.2339,33.0577,33.1066,54100.0
2014-06-30 11:00:00,33.82,34.08,33.79,34.02,163800.0,33.1164,33.371,33.087,33.3123,163800.0
2014-06-30 11:30:00,34.01,34.04,33.91,34.04,42600.0,33.3025,33.3318,33.2045,33.3318,42600.0
2014-06-30 12:00:00,34.04,34.07,33.96,34.01,51200.0,33.3318,33.3612,33.2535,33.3025,51200.0
2014-06-30 12:30:00,34.01,34.03,33.95,33.95,31900.0,33.3025,33.322,33.2437,33.2437,31900.0
2014-06-30 13:00:00,33.95,33.99,33.91,33.99,43100.0,33.2437,33.2829,33.2045,33.2829,43100.0
2014-06-30 13:30:00,33.99,33.99,33.79,33.79,142300.0,33.2829,33.2829,33.087,33.087,142300.0
2014-06-30 14:00:00,33.8,33.81,33.68,33.7,117300.0,33.0968,33.1066,32.9793,32.9989,117300.0
2014-06-30 14:30:00,33.7,33.7,33.63,33.64,54900.0,32.9989,32.9989,32.9304,32.9402,54900.0
2014-06-30 15:00:00,33.64,33.65,33.48,33.52,191800.0,32.9402,32.95,32.7835,32.8227,191800.0
2014-06-30 15:30:00,33.52,33.7,33.52,33.7,744100.0,32.8227,32.9989,32.8227,32.9989,744100.0
2014-07-01 09:30:00,33.89,33.89,33.73,33.89,85900.0,33.185,33.185,33.0283,33.185,85900.0
2014-07-01 10:00:00,33.86,34.06,33.8,33.95,56100.0,33.1556,33.3514,33.0968,33.2437,56100.0
2014-07-01 10:30:00,33.96,34.17,33.96,34.03,97300.0,33.2535,33.4591,33.2535,33.322,97300.0
2014-07-01 11:00:00,34.04,34.23,34.04,34.23,63500.0,33.3318,33.5179,33.3318,33.5179,63500.0
2014-07-01 11:30:00,34.23,34.34,34.2,34.24,43700.0,33.5179,33.6256,33.4885,33.5277,43700.0
2014-07-01 12:00:00,34.26,34.32,34.26,34.29,28000.0,33.5473,33.606,33.5473,33.5766,28000.0
2014-07-01 12:30:00,34.3,34.37,34.29,34.34,31300.0,33.5864,33.655,33.5766,33.6256,31300.0
2014-07-01 13:00:00,34.34,34.44,34.32,34.42,27500.0,33.6256,33.7235,33.606,33.7039,27500.0
2014-07-01 13:30:00,34.43,34.43,34.27,34.28,26100.0,33.7137,33.7137,33.5571,33.5668,26100.0
2014-07-01 14:00:00,34.28,34.28,34.18,34.19,20400.0,33.5668,33.5668,33.4689,33.4787,20400.0
2014-07-01 14:30:00,34.19,34.2,34.11,34.15,28100.0,33.4787,33.4885,33.4004,33.4395,28100.0
2014-07-01 15:00:00,34.15,34.17,34.11,34.15,78200.0,33.4395,33.4591,33.4004,33.4395,78200.0
2014-07-01 15:30:00,34.14,34.22,34.14,34.17,117300.0,33.4298,33.5081,33.4298,33.4591,117300.0
2014-07-02 09:30:00,34.18,34.38,33.96,34.07,40900.0,33.4689,33.6648,33.2535,33.3612,40900.0
2014-07-02 10:00:00,34.06,34.15,33.97,34.11,41400.0,33.3514,33.4395,33.2633,33.4004,41400.0
2014-07-02 10:30:00,34.1,34.1,33.97,33.99,34400.0,33.3906,33.3906,33.2633,33.2829,34400.0
2014-07-02 11:00:00,33.99,34.06,33.94,33.97,35600.0,33.2829,33.3514,33.2339,33.2633,35600.0
2014-07-02 11:30:00,33.96,34.02,33.93,34.01,54400.0,33.2535,33.3123,33.2241,33.3025,54400.0
2014-07-02 12:00:00,34.02,34.05,34.01,34.05,12600.0,33.3123,33.3416,33.3025,33.3416,12600.0
2014-07-02 12:30:00,34.04,34.09,34.0,34.09,26600.0,33.3318,33.3808,33.2927,33.3808,26600.0
2014-07-02 13:00:00,34.09,34.09,34.02,34.08,21000.0,33.3808,33.3808,33.3123,33.371,21000.0
2014-07-02 13:30:00,34.08,34.09,34.01,34.04,18700.0,33.371,33.3808,33.3025,33.3318,18700.0
2014-07-02 14:00:00,34.05,34.05,33.95,33.96,30600.0,33.3416,33.3416,33.2437,33.2535,30600.0
2014-07-02 14:30:00,33.96,33.97,33.88,33.9,36800.0,33.2535,33.2633,33.1752,33.1948,36800.0
2014-07-02 15:00:00,33.9,33.94,33.88,33.91,83100.0,33.1948,33.2339,33.1752,33.2045,83100.0
2014-07-02 15:30:00,33.91,33.99,33.83,33.96,229100.0,33.2045,33.2829,33.1262,33.2535,229100.0
2014-07-03 09:30:00,33.98,34.0,33.9,33.98,87800.0,33.2731,33.2927,33.1948,33.2731,87800.0
2014-07-03 10:00:00,33.98,34.07,33.95,34.01,58300.0,33.2731,33.3612,33.2437,33.3025,58300.0
2014-07-03 10:30:00,34.0,34.12,33.99,34.09,38600.0,33.2927,33.4102,33.2829,33.3808,38600.0
2014-07-03 11:00:00,34.09,34.12,34.09,34.1,45500.0,33.3808,33.4102,33.3808,33.3906,45500.0
2014-07-03 11:30:00,34.1,34.14,34.09,34.09,64800.0,33.3906,33.4298,33.3808,33.3808,64800.0
2014-07-03 12:00:00,34.09,34.12,34.09,34.1,103900.0,33.3808,33.4102,33.3808,33.3906,103900.0
2014-07-03 12:30:00,34.11,34.25,34.1,34.24,168400.0,33.4004,33.5375,33.3906,33.5277,168400.0
2014-07-07 09:30:00,34.21,34.22,33.82,33.9,97200.0,33.4983,33.5081,33.1164,33.1948,97200.0
2014-07-07 10:00:00,33.9,33.96,33.82,33.89,80200.0,33.1948,33.2535,33.1164,33.185,80200.0
2014-07-07 10:30:00,33.88,33.93,33.83,33.83,63000.0,33.1752,33.2241,33.1262,33.1262,63000.0
2014-07-07 11:00:00,33.82,33.83,33.74,33.75,50100.0,33.1164,33.1262,33.0381,33.0479,50100.0
2014-07-07 11:30:00,33.75,33.86,33.74,33.86,45200.0,33.0479,33.1556,33.0381,33.1556,45200.0
2014-07-07 12:00:00,33.87,33.97,33.82,33.82,28300.0,33.1654,33.2633,33.1164,33.1164,28300.0
2014-07-07 12:30:00,33.82,33.84,33.75,33.75,57100.0,33.1164,33.136,33.0479,33.0479,57100.0
2014-07-07 13:00:00,33.76,33.91,33.65,33.78,131600.0,33.0577,33.2045,32.95,33.0772,131600.0
2014-07-07 13:30:00,33.78,33.9,33.78,33.88,53900.0,33.0772,33.1948,33.0772,33.1752,53900.0
2014-07-07 14:00:00,33.88,33.88,33.81,33.81,50400.0,33.1752,33.1752,33.1066,33.1066,50400.0
2014-07-07 14:30:00,33.81,33.83,33.77,33.8,84900.0,33.1066,33.1262,33.0675,33.0968,84900.0
2014-07-07 15:00:00,33.79,33.87,33.77,33.81,96200.0,33.087,33.1654,33.0675,33.1066,96200.0
2014-07-07 15:30:00,33.82,33.87,33.81,33.87,202200.0,33.1164,33.1654,33.1066,33.1654,202200.0
2014-07-08 09:30:00,33.73,33.79,33.3,33.44,50700.0,33.0283,33.087,32.6072,32.7443,50700.0
2014-07-08 10:00:00,33.46,33.48,33.3,33.43,182400.0,32.7639,32.7835,32.6072,32.7345,182400.0
2014-07-08 10:30:00,33.41,33.46,33.1,33.1,188400.0,32.7149,32.7639,32.4114,32.4114,188400.0
2014-07-08 11:00:00,33.09,33.09,32.97,33.0,56900.0,32.4016,32.4016,32.2841,32.3135,56900.0
2014-07-08 11:30:00,32.99,33.08,32.95,32.95,43300.0,32.3037,32.3918,32.2645,32.2645,43300.0
2014-07-08 12:00:00,32.95,32.99,32.71,32.83,104200.0,32.2645,32.3037,32.0295,32.147,104200.0
2014-07-08 12:30:00,32.82,32.93,32.79,32.86,71400.0,32.1372,32.2449,32.1078,32.1764,71400.0
2014-07-08 13:00:00,32.86,33.18,32.86,33.16,116800.0,32.1764,32.4897,32.1764,32.4701,116800.0
2014-07-08 13:30:00,33.17,33.35,33.17,33.31,48700.0,32.4799,32.6562,32.4799,32.617,48700.0
2014-07-08 14:00:00,33.3,33.38,33.29,33.35,83600.0,32.6072,32.6856,32.5974,32.6562,83600.0
2014-07-08 14:30:00,33.36,33.38,33.26,33.27,73600.0,32.666,32.6856,32.5681,32.5779,73600.0
2014-07-08 15:00:00,33.27,33.36,33.18,33.32,90700.0,32.5779,32.666,32.4897,32.6268,90700.0
2014-07-08 15:30:00,33.31,33.39,33.28,33.37,374600.0,32.617,32.6954,32.5876,32.6758,374600.0
2014-07-09 09:30:00,33.41,33.6,33.29,33.32,37800.0,32.7149,32.901,32.5974,32.6268,37800.0
2014-07-09 10:00:00,33.34,33.37,33.12,33.13,43400.0,32.6464,32.6758,32.431,32.4408,43400.0
2014-07-09 10:30:00,33.14,33.26,33.11,33.14,37800.0,32.4506,32.5681,32.4212,32.4506,37800.0
2014-07-09 11:00:00,33.14,33.29,33.02,33.27,80600.0,32.4506,32.5974,32.3331,32.5779,80600.0
2014-07-09 11:30:00,33.26,33.38,33.19,33.32,48400.0,32.5681,32.6856,32.4995,32.6268,48400.0
2014-07-09 12:00:00,33.31,33.37,33.29,33.35,36200.0,32.617,32.6758,32.5974,32.6562,36200.0
2014-07-09 12:30:00,33.35,33.4,33.33,33.37,36100.0,32.6562,32.7052,32.6366,32.6758,36100.0
2014-07-09 13:00:00,33.37,33.53,33.36,33.47,53000.0,32.6758,32.8324,32.666,32.7737,53000.0
2014-07-09 13:30:00,33.47,33.54,33.47,33.5,51000.0,32.7737,32.8422,32.7737,32.8031,51000.0
2014-07-09 14:00:00,33.49,33.6,33.43,33.51,46100.0,32.7933,32.901,32.7345,32.8129,46100.0
2014-07-09 14:30:00,33.48,33.59,33.47,33.55,63400.0,32.7835,32.8912,32.7737,32.852,63400.0
2014-07-09 15:00:00,33.55,33.55,33.47,33.5,56400.0,32.852,32.852,32.7737,32.8031,56400.0
2014-07-09 15:30:00,33.5,33.54,33.47,33.53,144700.0,32.8031,32.8422,32.7737,32.8324,144700.0
2014-07-10 09:30:00,33.04,33.33,32.81,33.23,50300.0,32.3526,32.6366,32.1274,32.5387,50300.0
2014-07-10 10:00:00,33.23,33.66,33.17,33.6,128100.0,32.5387,32.9597,32.4799,32.901,128100.0
2014-07-10 10:30:00,33.6,33.66,33.49,33.62,24000.0,32.901,32.9597,32.7933,32.9206,24000.0
2014-07-10 11:00:00,33.62,33.8,33.61,33.69,40300.0,32.9206,33.0968,32.9108,32.9891,40300.0
2014-07-10 11:30:00,33.65,33.79,33.63,33.78,42600.0,32.95,33.087,32.9304,33.0772,42600.0
2014-07-10 12:00:00,33.79,33.94,33.74,33.91,48800.0,33.087,33.2339,33.0381,33.2045,48800.0
2014-07-10 12:30:00,33.9,34.0,33.9,33.97,63600.0,33.1948,33.2927,33.1948,33.2633,63600.0
2014-07-10 13:00:00,33.96,34.1,33.84,33.86,83600.0,33.2535,33.3906,33.136,33.1556,83600.0
2014-07-10 13:30:00,33.87,33.9,33.63,33.67,39100.0,33.1654,33.1948,32.9304,32.9695,39100.0
2014-07-10 14:00:00,33.67,33.76,33.59,33.61,38700.0,32.9695,33.0577,32.8912,32.9108,38700.0
2014-07-10 14:30:00,33.62,33.65,33.5,33.51,20100.0,32.9206,32.95,32.8031,32.8129,20100.0
2014-07-10 15:00:00,33.52,33.6,33.43,33.58,29100.0,32.8227,32.901,32.7345,32.8814,29100.0
2014-07-10 15:30:00,33.57,33.61,33.52,33.57,107000.0,32.8716,32.9108,32.8227,32.8716,107000.0
2014-07-11 09:30:00,33.62,33.62,33.33,33.55,39800.0,32.9206,32.9206,32.6366,32.852,39800.0
2014-07-11 10:00:00,33.52,33.75,33.5,33.64,24100.0,32.8227,33.0479,32.8031,32.9402,24100.0
2014-07-11 10:30:00,33.64,33.68,33.51,33.55,23800.0,32.9402,32.9793,32.8129,32.852,23800.0
2014-07-11 11:00:00,33.53,33.59,33.49,33.58,27500.0,32.8324,32.8912,32.7933,32.8814,27500.0
2014-07-11 11:30:00,33.58,33.63,33.51,33.55,30400.0,32.8814,32.9304,32.8129,32.852,30400.0
2014-07-11 12:00:00,33.55,33.57,33.51,33.54,25000.0,32.852,32.8716,32.8129,32.8422,25000.0
2014-07-11 12:30:00,33.55,33.58,33.52,33.57,24700.0,32.852,32.8814,32.8227,32.8716,24700.0
2014-07-11 13:00:00,33.56,33.58,33.53,33.54,23500.0,32.8618,32.8814,32.8324,32.8422,23500.0
2014-07-11 13:30:00,33.55,33.56,33.53,33.55,19300.0,32.852,32.8618,32.8324,32.852,19300.0
2014-07-11 14:00:00,33.55,33.59,33.53,33.58,22000.0,32.852,32.8912,32.8324,32.8814,22000.0
2014-07-11 14:30:00,33.59,33.68,33.54,33.59,28900.0,32.8912,32.9793,32.8422,32.8912,28900.0
2014-07-11 15:00:00,33.59,33.68,33.56,33.68,38600.0,32.8912,32.9793,32.8618,32.9793,38600.0
2014-07-11 15:30:00,33.68,33.68,33.6,33.63,120700.0,32.9793,32.9793,32.901,32.9304,120700.0
2014-07-14 09:30:00,33.94,33.96,33.8,33.94,29200.0,33.2339,33.2535,33.0968,33.2339,29200.0
2014-07-14 10:00:00,33.96,34.0,33.9,33.94,44900.0,33.2535,33.2927,33.1948,33.2339,44900.0
2014-07-14 10:30:00,33.95,34.04,33.9,34.04,29800.0,33.2437,33.3318,33.1948,33.3318,29800.0
2014-07-14 11:00:00,34.04,34.06,34.02,34.02,14400.0,33.3318,33.3514,33.3123,33.3123,14400.0
2014-07-14 11:30:00,34.03,34.06,34.0,34.01,32400.0,33.322,33.3514,33.2927,33.3025,32400.0
2014-07-14 12:00:00,34.02,34.19,34.02,34.18,50100.0,33.3123,33.4787,33.3123,33.4689,50100.0
2014-07-14 12:30:00,34.17,34.2,34.06,34.08,24800.0,33.4591,33.4885,33.3514,33.371,24800.0
2014-07-14 13:00:00,34.07,34.15,34.03,34.11,35500.0,33.3612,33.4395,33.322,33.4004,35500.0
2014-07-14 13:30:00,34.12,34.14,34.07,34.07,52900.0,33.4102,33.4298,33.3612,33.3612,52900.0
2014-07-14 14:00:00,34.08,34.1,34.07,34.07,48400.0,33.371,33.3906,33.3612,33.3612,48400.0
2014-07-14 14:30:00,34.07,34.11,34.07,34.1,68500.0,33.3612,33.4004,33.3612,33.3906,68500.0
2014-07-14 15:00:00,34.09,34.12,34.07,34.09,78600.0,33.3808,33.4102,33.3612,33.3808,78600.0
2014-07-14 15:30:00,34.1,34.12,34.06,34.09,144400.0,33.3906,33.4102,33.3514,33.3808,144400.0
2014-07-15 09:30:00,34.09,34.23,33.98,34.08,23400.0,33.3808,33.5179,33.2731,33.371,23400.0
2014-07-15 10:00:00,34.11,34.12,33.93,33.93,28900.0,33.4004,33.4102,33.2241,33.2241,28900.0
2014-07-15 10:30:00,33.93,33.94,33.69,33.78,22800.0,33.2241,33.2339,32.9891,33.0772,22800.0
2014-07-15 11:00:00,33.76,33.94,33.73,33.89,18800.0,33.0577,33.2339,33.0283,33.185,18800.0
2014-07-15 11:30:00,33.89,33.9,33.7,33.72,23800.0,33.185,33.1948,32.9989,33.0185,23800.0
2014-07-15 12:00:00,33.73,33.79,33.67,33.78,23400.0,33.0283,33.087,32.9695,33.0772,23400.0
2014-07-15 12:30:00,33.79,33.88,33.78,33.8,16900.0,33.087,33.1752,33.0772,33.0968,16900.0
2014-07-15 13:00:00,33.81,33.9,33.77,33.85,11100.0,33.1066,33.1948,33.0675,33.1458,11100.0
2014-07-15 13:30:00,33.85,33.89,33.81,33.85,15000.0,33.1458,33.185,33.1066,33.1458,15000.0
2014-07-15 14:00:00,33.86,33.88,33.79,33.86,22600.0,33.1556,33.1752,33.087,33.1556,22600.0
2014-07-15 14:30:00,33.86,33.87,33.76,33.79,26400.0,33.1556,33.1654,33.0577,33.087,26400.0
2014-07-15 15:00:00,33.79,33.79,33.69,33.74,30600.0,33.087,33.087,32.9891,33.0381,30600.0
2014-07-15 15:30:00,33.73,33.73,33.66,33.7,66700.0,33.0283,33.0283,32.9597,32.9989,66700.0
2014-07-16 09:30:00,33.9,33.93,33.67,33.67,21100.0,33.1948,33.2241,32.9695,32.9695,21100.0
2014-07-16 10:00:00,33.74,33.81,33.65,33.65,8600.0,33.0381,33.1066,32.95,32.95,8600.0
2014-07-16 10:30:00,33.65,33.67,33.54,33.58,10700.0,32.95,32.9695,32.8422,32.8814,10700.0
2014-07-16 11:00:00,33.57,33.78,33.55,33.77,28400.0,32.8716,33.0772,32.852,33.0675,28400.0
2014-07-16 11:30:00,33.75,33.92,33.75,33.9,50100.0,33.0479,33.2143,33.0479,33.1948,50100.0
2014-07-16 12:00:00,33.87,34.02,33.87,34.02,85900.0,33.1654,33.3123,33.1654,33.3123,85900.0
2014-07-16 12:30:00,34.02,34.06,34.0,34.03,24200.0,33.3123,33.3514,33.2927,33.322,24200.0
2014-07-16 13:00:00,34.05,34.05,33.91,33.94,21100.0,33.3416,33.3416,33.2045,33.2339,21100.0
2014-07-16 13:30:00,33.95,34.03,33.9,34.03,25400.0,33.2437,33.322,33.1948,33.322,25400.0
2014-07-16 14:00:00,34.03,34.11,34.01,34.09,20100.0,33.322,33.4004,33.3025,33.3808,20100.0
2014-07-16 14:30:00,34.1,34.1,34.0,34.04,30300.0,33.3906,33.3906,33.2927,33.3318,30300.0
2014-07-16 15:00:00,34.04,34.04,34.0,34.01,49500.0,33.3318,33.3318,33.2927,33.3025,49500.0
2014-07-16 15:30:00,34.02,34.05,34.0,34.05,149800.0,33.3123,33.3416,33.2927,33.3416,149800.0
2014-07-17 09:30:00,34.04,34.25,33.82,34.16,29500.0,33.3318,33.5375,33.1164,33.4493,29500.0
2014-07-17 10:00:00,34.17,34.19,34.06,34.13,36000.0,33.4591,33.4787,33.3514,33.42,36000.0
2014-07-17 10:30:00,34.14,34.21,34.02,34.07,99100.0,33.4298,33.4983,33.3123,33.3612,99100.0
2014-07-17 11:00:00,34.07,34.1,33.72,33.73,69600.0,33.3612,33.3906,33.0185,33.0283,69600.0
2014-07-17 11:30:00,33.73,33.8,33.69,33.8,61500.0,33.0283,33.0968,32.9891,33.0968,61500.0
2014-07-17 12:00:00,33.79,33.8,33.72,33.77,36200.0,33.087,33.0968,33.0185,33.0675,36200.0
2014-07-17 12:30:00,33.77,33.91,33.74,33.9,54100.0,33.0675,33.2045,33.0381,33.1948,54100.0
2014-07-17 13:00:00,33.91,33.97,33.87,33.97,31300.0,33.2045,33.2633,33.1654,33.2633,31300.0
2014-07-17 13:30:00,33.97,34.02,33.96,34.01,103900.0,33.2633,33.3123,33.2535,33.3025,103900.0
2014-07-17 14:00:00,34.0,34.08,33.98,34.04,101400.0,33.2927,33.371,33.2731,33.3318,101400.0
2014-07-17 14:30:00,34.04,34.04,33.98,33.99,44100.0,33.3318,33.3318,33.2731,33.2829,44100.0
2014-07-17 15:00:00,33.99,34.0,33.62,33.63,211800.0,33.2829,33.2927,32.9206,32.9304,211800.0
2014-07-17 15:30:00,33.64,33.74,33.63,33.68,189700.0,32.9402,33.0381,32.9304,32.9793,189700.0
2014-07-18 09:30:00,33.73,34.0,33.7,33.96,89500.0,33.0283,33.2927,32.9989,33.2535,89500.0
2014-07-18 10:00:00,33.96,34.08,33.94,34.03,163800.0,33.2535,33.371,33.2339,33.322,163800.0
2014-07-18 10:30:00,34.02,34.03,33.86,33.98,248500.0,33.3123,33.322,33.1556,33.2731,248500.0
2014-07-18 11:00:00,33.99,34.0,33.89,33.89,15700.0,33.2829,33.2927,33.185,33.185,15700.0
2014-07-18 11:30:00,33.9,34.03,33.85,34.02,319000.0,33.1948,33.322,33.1458,33.3123,319000.0
2014-07-18 12:00:00,34.01,34.23,34.01,34.2,28300.0,33.3025,33.5179,33.3025,33.4885,28300.0
2014-07-18 12:30:00,34.22,34.24,34.18,34.23,12100.0,33.5081,33.5277,33.4689,33.5179,12100.0
2014-07-18 13:00:00,34.24,34.24,34.16,34.16,16100.0,33.5277,33.5277,33.4493,33.4493,16100.0
2014-07-18 13:30:00,34.14,34.2,34.12,34.2,26500.0,33.4298,33.4885,33.4102,33.4885,26500.0
2014-07-18 14:00:00,34.19,34.19,34.06,34.15,45100.0,33.4787,33.4787,33.3514,33.4395,45100.0
2014-07-18 14:30:00,34.15,34.16,34.06,34.07,125300.0,33.4395,33.4493,33.3514,33.3612,125300.0
2014-07-18 15:00:00,34.06,34.11,34.05,34.08,65700.0,33.3514,33.4004,33.3416,33.371,65700.0
2014-07-18 15:30:00,34.07,34.16,34.02,34.16,133000.0,33.3612,33.4493,33.3123,33.4493,133000.0
2014-07-21 09:30:00,34.0,34.15,33.82,34.14,61800.0,33.2927,33.4395,33.1164,33.4298,61800.0
2014-07-21 10:00:00,34.15,34.31,34.15,34.29,58700.0,33.4395,33.5962,33.4395,33.5766,58700.0
2014-07-21 10:30:00,34.29,34.32,34.15,34.19,38000.0,33.5766,33.606,33.4395,33.4787,38000.0
2014-07-21 11:00:00,34.18,34.23,34.11,34.2,24800.0,33.4689,33.5179,33.4004,33.4885,24800.0
2014-07-21 11:30:00,34.19,34.24,34.07,34.23,33500.0,33.4787,33.5277,33.3612,33.5179,33500.0
2014-07-21 12:00:00,34.23,34.26,34.18,34.26,22200.0,33.5179,33.5473,33.4689,33.5473,22200.0
2014-07-21 12:30:00,34.26,34.35,34.22,34.29,16300.0,33.5473,33.6354,33.5081,33.5766,16300.0
2014-07-21 13:00:00,34.28,34.5,34.28,34.49,37100.0,33.5668,33.7823,33.5668,33.7725,37100.0
2014-07-21 13:30:00,34.49,34.56,34.47,34.48,17500.0,33.7725,33.841,33.7529,33.7627,17500.0
2014-07-21 14:00:00,34.49,34.51,34.46,34.47,21000.0,33.7725,33.7921,33.7431,33.7529,21000.0
2014-07-21 14:30:00,34.47,34.48,34.42,34.47,23600.0,33.7529,33.7627,33.7039,33.7529,23600.0
2014-07-21 15:00:00,34.46,34.68,34.46,34.67,70300.0,33.7431,33.9585,33.7431,33.9487,70300.0
2014-07-21 15:30:00,34.67,34.68,34.55,34.58,113600.0,33.9487,33.9585,33.8312,33.8606,113600.0
2014-07-22 09:30:00,34.77,34.8,34.62,34.73,49100.0,34.0467,34.076,33.8998,34.0075,49100.0
2014-07-22 10:00:00,34.71,34.8,34.65,34.67,30200.0,33.9879,34.076,33.9291,33.9487,30200.0
2014-07-22 10:30:00,34.67,34.67,34.52,34.55,16900.0,33.9487,33.9487,33.8019,33.8312,16900.0
2014-07-22 11:00:00,34.55,34.67,34.55,34.63,18000.0,33.8312,33.9487,33.8312,33.9096,18000.0
2014-07-22 11:30:00,34.62,34.71,34.6,34.66,23200.0,33.8998,33.9879,33.8802,33.9389,23200.0
2014-07-22 12:00:00,34.66,34.7,34.6,34.68,14600.0,33.9389,33.9781,33.8802,33.9585,14600.0
2014-07-22 12:30:00,34.68,34.77,34.68,34.69,25300.0,33.9585,34.0467,33.9585,33.9683,25300.0
2014-07-22 13:00:00,34.69,34.8,34.69,34.77,24800.0,33.9683,34.076,33.9683,34.0467,24800.0
2014-07-22 13:30:00,34.77,34.85,34.76,34.84,34400.0,34.0467,34.125,34.0369,34.1152,34400.0
2014-07-22 14:00:00,34.85,34.95,34.85,34.92,44800.0,34.125,34.2229,34.125,34.1935,44800.0
2014-07-22 14:30:00,34.93,34.93,34.71,34.75,35100.0,34.2033,34.2033,33.9879,34.0271,35100.0
2014-07-22 15:00:00,34.75,34.86,34.74,34.79,48700.0,34.0271,34.1348,34.0173,34.0662,48700.0
2014-07-22 15:30:00,34.79,34.8,34.74,34.76,107200.0,34.0662,34.076,34.0173,34.0369,107200.0
2014-07-23 09:30:00,34.64,34.76,34.22,34.31,53900.0,33.9194,34.0369,33.5081,33.5962,53900.0
2014-07-23 10:00:00,34.3,34.39,34.21,34.38,28600.0,33.5864,33.6746,33.4983,33.6648,28600.0
2014-07-23 10:30:00,34.39,34.44,34.34,34.34,21800.0,33.6746,33.7235,33.6256,33.6256,21800.0
2014-07-23 11:00:00,34.34,34.39,34.27,34.38,24400.0,33.6256,33.6746,33.5571,33.6648,24400.0
2014-07-23 11:30:00,34.38,34.39,34.33,34.34,20900.0,33.6648,33.6746,33.6158,33.6256,20900.0
2014-07-23 12:00:00,34.34,34.36,34.28,34.28,20800.0,33.6256,33.6452,33.5668,33.5668,20800.0
2014-07-23 12:30:00,34.27,34.32,34.26,34.3,33100.0,33.5571,33.606,33.5473,33.5864,33100.0
2014-07-23 13:00:00,34.31,34.32,34.23,34.25,13900.0,33.5962,33.606,33.5179,33.5375,13900.0
2014-07-23 13:30:00,34.24,34.3,34.24,34.25,26900.0,33.5277,33.5864,33.5277,33.5375,26900.0
2014-07-23 14:00:00,34.24,34.25,34.13,34.17,38600.0,33.5277,33.5375,33.42,33.4591,38600.0
2014-07-23 14:30:00,34.17,34.18,34.07,34.09,36100.0,33.4591,33.4689,33.3612,33.3808,36100.0
2014-07-23 15:00:00,34.09,34.17,34.08,34.15,48700.0,33.3808,33.4591,33.371,33.4395,48700.0
2014-07-23 15:30:00,34.15,34.23,34.14,34.23,119300.0,33.4395,33.5179,33.4298,33.5179,119300.0
2014-07-24 09:30:00,34.25,34.25,34.02,34.06,32900.0,33.5375,33.5375,33.3123,33.3514,32900.0
2014-07-24 10:00:00,34.07,34.13,34.0,34.07,27900.0,33.3612,33.42,33.2927,33.3612,27900.0
2014-07-24 10:30:00,34.05,34.15,34.05,34.13,27800.0,33.3416,33.4395,33.3416,33.42,27800.0
2014-07-24 11:00:00,34.12,34.19,34.12,34.16,19500.0,33.4102,33.4787,33.4102,33.4493,19500.0
2014-07-24 11:30:00,34.16,34.17,34.01,34.01,34200.0,33.4493,33.4591,33.3025,33.3025,34200.0
2014-07-24 12:00:00,34.0,34.0,33.93,33.98,37900.0,33.2927,33.2927,33.2241,33.2731,37900.0
2014-07-24 12:30:00,33.98,34.09,33.95,34.07,17600.0,33.2731,33.3808,33.2437,33.3612,17600.0
2014-07-24 13:00:00,34.06,34.06,33.9,33.93,37000.0,33.3514,33.3514,33.1948,33.2241,37000.0
2014-07-24 13:30:00,33.93,33.99,33.9,33.99,31500.0,33.2241,33.2829,33.1948,33.2829,31500.0
2014-07-24 14:00:00,33.98,34.05,33.96,34.04,39500.0,33.2731,33.3416,33.2535,33.3318,39500.0
2014-07-24 14:30:00,34.05,34.05,33.84,33.85,61000.0,33.3416,33.3416,33.136,33.1458,61000.0
2014-07-24 15:00:00,33.85,33.87,33.74,33.79,76300.0,33.1458,33.1654,33.0381,33.087,76300.0
2014-07-24 15:30:00,33.78,33.93,33.77,33.88,164600.0,33.0772,33.2241,33.0675,33.1752,164600.0
2014-07-25 09:30:00,33.67,33.67,33.44,33.58,82000.0,32.9695,32.9695,32.7443,32.8814,82000.0
2014-07-25 10:00:00,33.62,33.66,33.57,33.58,39400.0,32.9206,32.9597,32.8716,32.8814,39400.0
2014-07-25 10:30:00,33.58,33.65,33.57,33.59,111200.0,32.8814,32.95,32.8716,32.8912,111200.0
2014-07-25 11:00:00,33.58,33.62,33.55,33.58,75100.0,32.8814,32.9206,32.852,32.8814,75100.0
2014-07-25 11:30:00,33.58,33.62,33.57,33.59,51100.0,32.8814,32.9206,32.8716,32.8912,51100.0
2014-07-25 12:00:00,33.59,33.66,33.58,33.59,58100.0,32.8912,32.9597,32.8814,32.8912,58100.0
2014-07-25 12:30:00,33.6,33.61,33.58,33.6,50800.0,32.901,32.9108,32.8814,32.901,50800.0
2014-07-25 13:00:00,33.6,33.61,33.51,33.54,189900.0,32.901,32.9108,32.8129,32.8422,189900.0
2014-07-25 13:30:00,33.54,33.57,33.53,33.54,85200.0,32.8422,32.8716,32.8324,32.8422,85200.0
2014-07-25 14:00:00,33.53,33.55,33.52,33.54,152700.0,32.8324,32.852,32.8227,32.8422,152700.0
2014-07-25 14:30:00,33.54,33.56,33.46,33.54,104700.0,32.8422,32.8618,32.7639,32.8422,104700.0
2014-07-25 15:00:00,33.54,33.56,33.53,33.55,57100.0,32.8422,32.8618,32.8324,32.852,57100.0
2014-07-25 15:30:00,33.54,33.55,33.42,33.45,262100.0,32.8422,32.852,32.7247,32.7541,262100.0
2014-07-28 09:30:00,33.52,33.58,33.22,33.28,18500.0,32.8227,32.8814,32.5289,32.5876,18500.0
2014-07-28 10:00:00,33.28,33.28,32.95,32.98,52700.0,32.5876,32.5876,32.2645,32.2939,52700.0
2014-07-28 10:30:00,32.96,32.96,32.74,32.75,72400.0,32.2743,32.2743,32.0589,32.0687,72400.0
2014-07-28 11:00:00,32.75,32.86,32.72,32.76,61200.0,32.0687,32.1764,32.0393,32.0785,61200.0
2014-07-28 11:30:00,32.78,32.79,32.68,32.76,31600.0,32.0981,32.1078,32.0001,32.0785,31600.0
2014-07-28 12:00:00,32.76,32.9,32.76,32.85,33500.0,32.0785,32.2156,32.0785,32.1666,33500.0
2014-07-28 12:30:00,32.84,32.94,32.82,32.92,33900.0,32.1568,32.2547,32.1372,32.2351,33900.0
2014-07-28 13:00:00,32.92,33.11,32.92,33.08,31100.0,32.2351,32.4212,32.2351,32.3918,31100.0
2014-07-28 13:30:00,33.1,33.27,33.09,33.21,50700.0,32.4114,32.5779,32.4016,32.5191,50700.0
2014-07-28 14:00:00,33.23,33.24,33.17,33.19,23400.0,32.5387,32.5485,32.4799,32.4995,23400.0
2014-07-28 14:30:00,33.18,33.2,33.12,33.14,119600.0,32.4897,32.5093,32.431,32.4506,119600.0
2014-07-28 15:00:00,33.13,33.22,33.13,33.19,110400.0,32.4408,32.5289,32.4408,32.4995,110400.0
2014-07-28 15:30:00,33.18,33.23,33.18,33.22,126000.0,32.4897,32.5387,32.4897,32.5289,126000.0
2014-07-29 09:30:00,33.27,33.38,33.18,33.3,37500.0,32.5779,32.6856,32.4897,32.6072,37500.0
2014-07-29 10:00:00,33.33,33.38,33.27,33.37,29600.0,32.6366,32.6856,32.5779,32.6758,29600.0
2014-07-29 10:30:00,33.35,33.4,33.3,33.4,26900.0,32.6562,32.7052,32.6072,32.7052,26900.0
2014-07-29 11:00:00,33.4,33.4,33.21,33.3,102300.0,32.7052,32.7052,32.5191,32.6072,102300.0
2014-07-29 11:30:00,33.28,33.28,33.06,33.09,18800.0,32.5876,32.5876,32.3722,32.4016,18800.0
2014-07-29 12:00:00,33.1,33.15,33.05,33.15,18300.0,32.4114,32.4604,32.3624,32.4604,18300.0
2014-07-29 12:30:00,33.16,33.24,33.14,33.21,16500.0,32.4701,32.5485,32.4506,32.5191,16500.0
2014-07-29 13:00:00,33.21,33.28,33.18,33.26,28100.0,32.5191,32.5876,32.4897,32.5681,28100.0
2014-07-29 13:30:00,33.26,33.26,33.1,33.14,66100.0,32.5681,32.5681,32.4114,32.4506,66100.0
2014-07-29 14:00:00,33.15,33.19,33.11,33.19,66300.0,32.4604,32.4995,32.4212,32.4995,66300.0
2014-07-29 14:30:00,33.19,33.22,33.15,33.18,103000.0,32.4995,32.5289,32.4604,32.4897,103000.0
2014-07-29 15:00:00,33.17,33.19,33.12,33.12,91500.0,32.4799,32.4995,32.431,32.431,91500.0
2014-07-29 15:30:00,33.11,33.14,33.01,33.14,290200.0,32.4212,32.4506,32.3233,32.4506,290200.0
2014-07-30 09:30:00,33.24,33.45,33.19,33.44,58500.0,32.5485,32.7541,32.4995,32.7443,58500.0
2014-07-30 10:00:00,33.44,33.49,33.26,33.48,81200.0,32.7443,32.7933,32.5681,32.7835,81200.0
2014-07-30 10:30:00,33.48,33.48,33.21,33.34,189700.0,32.7835,32.7835,32.5191,32.6464,189700.0
2014-07-30 11:00:00,33.34,33.37,33.21,33.21,93200.0,32.6464,32.6758,32.5191,32.5191,93200.0
2014-07-30 11:30:00,33.21,33.26,33.13,33.2,82700.0,32.5191,32.5681,32.4408,32.5093,82700.0
2014-07-30 12:00:00,33.19,33.31,33.18,33.27,72900.0,32.4995,32.617,32.4897,32.5779,72900.0
2014-07-30 12:30:00,33.27,33.45,33.26,33.4,79400.0,32.5779,32.7541,32.5681,32.7052,79400.0
2014-07-30 13:00:00,33.41,33.42,33.29,33.29,44600.0,32.7149,32.7247,32.5974,32.5974,44600.0
2014-07-30 13:30:00,33.3,33.38,33.29,33.36,25500.0,32.6072,32.6856,32.5974,32.666,25500.0
2014-07-30 14:00:00,33.36,33.56,33.33,33.5,113200.0,32.666,32.8618,32.6366,32.8031,113200.0
2014-07-30 14:30:00,33.49,33.51,33.34,33.34,95400.0,32.7933,32.8129,32.6464,32.6464,95400.0
2014-07-30 15:00:00,33.34,33.4,33.29,33.34,111100.0,32.6464,32.7052,32.5974,32.6464,111100.0
2014-07-30 15:30:00,33.33,33.38,33.33,33.37,186000.0,32.6366,32.6856,32.6366,32.6758,186000.0
2014-07-31 09:30:00,33.04,33.4,32.88,33.2,180200.0,32.3526,32.7052,32.196,32.5093,180200.0
2014-07-31 10:00:00,33.18,33.32,33.06,33.13,230200.0,32.4897,32.6268,32.3722,32.4408,230200.0
2014-07-31 10:30:00,33.11,33.15,32.98,33.0,162600.0,32.4212,32.4604,32.2939,32.3135,162600.0
2014-07-31 11:00:00,33.0,33.05,32.95,33.0,109800.0,32.3135,32.3624,32.2645,32.3135,109800.0
2014-07-31 11:30:00,33.0,33.04,32.77,32.81,227500.0,32.3135,32.3526,32.0883,32.1274,227500.0
2014-07-31 12:00:00,32.8,32.89,32.79,32.86,100000.0,32.1176,32.2058,32.1078,32.1764,100000.0
2014-07-31 12:30:00,32.86,33.03,32.85,32.99,340400.0,32.1764,32.3429,32.1666,32.3037,340400.0
2014-07-31 13:00:00,32.98,33.0,32.77,32.83,99900.0,32.2939,32.3135,32.0883,32.147,99900.0
2014-07-31 13:30:00,32.83,32.84,32.65,32.7,153600.0,32.147,32.1568,31.9708,32.0197,153600.0
2014-07-31 14:00:00,32.7,32.79,32.62,32.7,398100.0,32.0197,32.1078,31.9414,32.0197,398100.0
2014-07-31 14:30:00,32.7,32.71,32.35,32.38,276600.0,32.0197,32.0295,31.677,31.7064,276600.0
2014-07-31 15:00:00,32.38,32.55,32.38,32.49,440100.0,31.7064,31.8728,31.7064,31.8141,440100.0
2014-07-31 15:30:00,32.5,32.62,32.39,32.55,769000.0,31.8239,31.9414,31.7162,31.8728,769000.0
2014-08-01 09:30:00,35.48,36.82,35.23,35.98,907100.0,34.7419,36.054,34.4971,35.2315,907100.0
2014-08-01 10:00:00,35.96,36.9,35.57,35.77,882400.0,35.2119,36.1323,34.83,35.0258,882400.0
2014-08-01 10:30:00,35.77,35.9,35.43,35.48,608500.0,35.0258,35.1531,34.6929,34.7419,608500.0
2014-08-01 11:00:00,35.5,35.72,35.13,35.41,711400.0,34.7615,34.9769,34.3992,34.6733,711400.0
2014-08-01 11:30:00,35.41,35.85,35.03,35.55,911400.0,34.6733,35.1042,34.3012,34.8104,911400.0
2014-08-01 12:00:00,35.6,36.0,35.52,35.79,311800.0,34.8594,35.2511,34.781,35.0454,311800.0
2014-08-01 12:30:00,35.77,35.87,35.5,35.78,459400.0,35.0258,35.1238,34.7615,35.0356,459400.0
2014-08-01 13:00:00,35.79,35.84,35.6,35.81,204800.0,35.0454,35.0944,34.8594,35.065,204800.0
2014-08-01 13:30:00,35.8,36.1,35.7,36.1,501600.0,35.0552,35.349,34.9573,35.349,501600.0
2014-08-01 14:00:00,36.08,36.3,35.89,36.11,241200.0,35.3294,35.5448,35.1434,35.3588,241200.0
2014-08-01 14:30:00,36.11,36.41,36.11,36.34,258900.0,35.3588,35.6525,35.3588,35.584,258900.0
2014-08-01 15:00:00,36.33,36.88,36.31,36.73,459400.0,35.5742,36.1128,35.5546,35.9659,459400.0
2014-08-01 15:30:00,36.73,37.18,36.73,36.83,941100.0,35.9659,36.4065,35.9659,36.0638,941100.0
2014-08-04 09:30:00,36.85,37.3,36.32,37.08,279800.0,36.0834,36.524,35.5644,36.3086,279800.0
2014-08-04 10:00:00,37.07,37.3,36.92,37.22,181000.0,36.2988,36.524,36.1519,36.4457,181000.0
2014-08-04 10:30:00,37.2,37.25,36.87,36.92,233400.0,36.4261,36.4751,36.103,36.1519,233400.0
2014-08-04 11:00:00,36.92,37.14,36.92,37.11,197100.0,36.1519,36.3673,36.1519,36.338,197100.0
2014-08-04 11:30:00,37.13,37.16,36.97,36.99,158100.0,36.3576,36.3869,36.2009,36.2205,158100.0
2014-08-04 12:00:00,36.99,37.03,36.85,37.01,112200.0,36.2205,36.2596,36.0834,36.2401,112200.0
2014-08-04 12:30:00,37.01,37.05,36.97,37.0,206500.0,36.2401,36.2792,36.2009,36.2303,206500.0
2014-08-04 13:00:00,37.0,37.03,36.89,36.92,206400.0,36.2303,36.2596,36.1225,36.1519,206400.0
2014-08-04 13:30:00,36.92,37.01,36.92,36.98,223100.0,36.1519,36.2401,36.1519,36.2107,223100.0
2014-08-04 14:00:00,36.99,37.01,36.87,36.98,148300.0,36.2205,36.2401,36.103,36.2107,148300.0
2014-08-04 14:30:00,36.99,37.01,36.93,36.99,159700.0,36.2205,36.2401,36.1617,36.2205,159700.0
2014-08-04 15:00:00,36.99,36.99,36.86,36.87,474000.0,36.2205,36.2205,36.0932,36.103,474000.0
2014-08-04 15:30:00,36.88,36.98,36.83,36.96,784500.0,36.1128,36.2107,36.0638,36.1911,784500.0
2014-08-05 09:30:00,36.77,37.41,36.66,37.41,125300.0,36.005,36.6317,35.8973,36.6317,125300.0
2014-08-05 10:00:00,37.42,37.62,37.4,37.6,115800.0,36.6415,36.8374,36.6219,36.8178,115800.0
2014-08-05 10:30:00,37.61,37.74,37.48,37.5,88900.0,36.8276,36.9549,36.7003,36.7199,88900.0
2014-08-05 11:00:00,37.5,37.6,37.42,37.44,87700.0,36.7199,36.8178,36.6415,36.6611,87700.0
2014-08-05 11:30:00,37.44,37.47,37.26,37.31,113500.0,36.6611,36.6905,36.4849,36.5338,113500.0
2014-08-05 12:00:00,37.31,37.34,37.05,37.16,88300.0,36.5338,36.5632,36.2792,36.3869,88300.0
2014-08-05 12:30:00,37.18,37.29,37.16,37.29,74000.0,36.4065,36.5142,36.3869,36.5142,74000.0
2014-08-05 13:00:00,37.28,37.32,37.16,37.3,79400.0,36.5044,36.5436,36.3869,36.524,79400.0
2014-08-05 13:30:00,37.3,37.3,36.94,36.94,135900.0,36.524,36.524,36.1715,36.1715,135900.0
2014-08-05 14:00:00,36.94,37.01,36.84,36.98,117900.0,36.1715,36.2401,36.0736,36.2107,117900.0
2014-08-05 14:30:00,36.99,37.08,36.93,36.95,125700.0,36.2205,36.3086,36.1617,36.1813,125700.0
2014-08-05 15:00:00,36.94,36.95,36.8,36.87,171100.0,36.1715,36.1813,36.0344,36.103,171100.0
2014-08-05 15:30:00,36.88,37.05,36.88,36.99,344000.0,36.1128,36.2792,36.1128,36.2205,344000.0
2014-08-06 09:30:00,36.79,37.01,36.72,36.87,275800.0,36.0246,36.2401,35.9561,36.103,275800.0
2014-08-06 10:00:00,36.86,37.12,36.8,36.99,89000.0,36.0932,36.3478,36.0344,36.2205,89000.0
2014-08-06 10:30:00,37.0,37.04,36.86,36.98,82600.0,36.2303,36.2694,36.0932,36.2107,82600.0
2014-08-06 11:00:00,36.97,36.97,36.7,36.7,88800.0,36.2009,36.2009,35.9365,35.9365,88800.0
2014-08-06 11:30:00,36.71,36.87,36.71,36.81,95300.0,35.9463,36.103,35.9463,36.0442,95300.0
2014-08-06 12:00:00,36.82,36.88,36.61,36.7,79100.0,36.054,36.1128,35.8484,35.9365,79100.0
2014-08-06 12:30:00,36.7,36.75,36.49,36.51,85900.0,35.9365,35.9855,35.7309,35.7505,85900.0
2014-08-06 13:00:00,36.51,36.57,36.46,36.46,78800.0,35.7505,35.8092,35.7015,35.7015,78800.0
2014-08-06 13:30:00,36.46,36.51,36.2,36.21,127800.0,35.7015,35.7505,35.4469,35.4567,127800.0
2014-08-06 14:00:00,36.2,36.38,36.19,36.28,103100.0,35.4469,35.6232,35.4371,35.5252,103100.0
2014-08-06 14:30:00,36.29,36.41,36.22,36.33,112800.0,35.535,35.6525,35.4665,35.5742,112800.0
2014-08-06 15:00:00,36.33,36.4,36.22,36.24,155300.0,35.5742,35.6427,35.4665,35.4861,155300.0
2014-08-06 15:30:00,36.24,36.29,36.2,36.23,382500.0,35.4861,35.535,35.4469,35.4763,382500.0
2014-08-07 09:30:00,36.35,36.53,36.2,36.47,86600.0,35.5938,35.77,35.4469,35.7113,86600.0
2014-08-07 10:00:00,36.44,36.52,36.32,36.43,110500.0,35.6819,35.7602,35.5644,35.6721,110500.0
2014-08-07 10:30:00,36.42,36.45,36.16,36.31,106700.0,35.6623,35.6917,35.4077,35.5546,106700.0
2014-08-07 11:00:00,36.3,36.3,36.14,36.19,129500.0,35.5448,35.5448,35.3882,35.4371,129500.0
2014-08-07 11:30:00,36.19,36.35,36.1,36.14,118600.0,35.4371,35.5938,35.349,35.3882,118600.0
2014-08-07 12:00:00,36.13,36.14,35.97,36.01,106700.0,35.3784,35.3882,35.2217,35.2609,106700.0
2014-08-07 12:30:00,36.01,36.21,35.94,36.21,214800.0,35.2609,35.4567,35.1923,35.4567,214800.0
2014-08-07 13:00:00,36.21,36.33,36.17,36.22,115700.0,35.4567,35.5742,35.4175,35.4665,115700.0
2014-08-07 13:30:00,36.22,36.27,36.15,36.15,88100.0,35.4665,35.5154,35.3979,35.3979,88100.0
2014-08-07 14:00:00,36.15,36.16,35.91,36.01,152700.0,35.3979,35.4077,35.1629,35.2609,152700.0
2014-08-07 14:30:00,36.01,36.1,35.96,36.09,127000.0,35.2609,35.349,35.2119,35.3392,127000.0
2014-08-07 15:00:00,36.09,36.14,36.03,36.06,138800.0,35.3392,35.3882,35.2804,35.3098,138800.0
2014-08-07 15:30:00,36.05,36.25,36.05,36.2,287300.0,35.3,35.4959,35.3,35.4469,287300.0
2014-08-08 09:30:00,35.7,35.89,35.52,35.65,812900.0,34.9573,35.1434,34.781,34.9083,812900.0
2014-08-08 10:00:00,35.66,35.75,35.54,35.57,247300.0,34.9181,35.0063,34.8006,34.83,247300.0
2014-08-08 10:30:00,35.57,35.67,35.54,35.64,130400.0,34.83,34.9279,34.8006,34.8986,130400.0
2014-08-08 11:00:00,35.64,35.88,35.6,35.82,237500.0,34.8986,35.1336,34.8594,35.0748,237500.0
2014-08-08 11:30:00,35.84,35.9,35.8,35.89,177500.0,35.0944,35.1531,35.0552,35.1434,177500.0
2014-08-08 12:00:00,35.89,36.09,35.88,36.02,402900.0,35.1434,35.3392,35.1336,35.2706,402900.0
2014-08-08 12:30:00,36.03,36.08,35.89,35.89,142900.0,35.2804,35.3294,35.1434,35.1434,142900.0
2014-08-08 13:00:00,35.9,36.0,35.83,35.98,254000.0,35.1531,35.2511,35.0846,35.2315,254000.0
2014-08-08 13:30:00,35.99,36.02,35.95,35.96,139700.0,35.2413,35.2706,35.2021,35.2119,139700.0
2014-08-08 14:00:00,35.97,36.31,35.96,36.29,401100.0,35.2217,35.5546,35.2119,35.535,401100.0
2014-08-08 14:30:00,36.29,36.3,36.05,36.06,321100.0,35.535,35.5448,35.3,35.3098,321100.0
2014-08-08 15:00:00,36.06,36.2,36.0,36.2,300600.0,35.3098,35.4469,35.2511,35.4469,300600.0
2014-08-08 15:30:00,36.2,36.28,36.15,36.2,638100.0,35.4469,35.5252,35.3979,35.4469,638100.0
2014-08-11 09:30:00,36.54,36.75,36.46,36.71,125200.0,35.7798,35.9855,35.7015,35.9463,125200.0
2014-08-11 10:00:00,36.71,36.72,36.47,36.57,85000.0,35.9463,35.9561,35.7113,35.8092,85000.0
2014-08-11 10:30:00,36.58,36.6,36.41,36.43,119200.0,35.819,35.8386,35.6525,35.6721,119200.0
2014-08-11 11:00:00,36.43,36.56,36.42,36.5,114800.0,35.6721,35.7994,35.6623,35.7407,114800.0
2014-08-11 11:30:00,36.49,36.53,36.39,36.45,85100.0,35.7309,35.77,35.6329,35.6917,85100.0
2014-08-11 12:00:00,36.45,36.54,36.41,36.47,60600.0,35.6917,35.7798,35.6525,35.7113,60600.0
2014-08-11 12:30:00,36.47,36.51,36.38,36.38,87100.0,35.7113,35.7505,35.6232,35.6232,87100.0
2014-08-11 13:00:00,36.37,36.42,36.31,36.37,73200.0,35.6134,35.6623,35.5546,35.6134,73200.0
2014-08-11 13:30:00,36.37,36.4,36.29,36.3,72600.0,35.6134,35.6427,35.535,35.5448,72600.0
2014-08-11 14:00:00,36.3,36.34,36.21,36.25,87600.0,35.5448,35.584,35.4567,35.4959,87600.0
2014-08-11 14:30:00,36.24,36.35,36.18,36.23,134500.0,35.4861,35.5938,35.4273,35.4763,134500.0
2014-08-11 15:00:00,36.24,36.35,36.23,36.31,116700.0,35.4861,35.5938,35.4763,35.5546,116700.0
2014-08-11 15:30:00,36.3,36.34,36.25,36.26,246400.0,35.5448,35.584,35.4959,35.5057,246400.0
2014-08-12 09:30:00,36.28,36.55,36.18,36.51,84800.0,35.5252,35.7896,35.4273,35.7505,84800.0
2014-08-12 10:00:00,36.51,36.6,36.45,36.57,115700.0,35.7505,35.8386,35.6917,35.8092,115700.0
2014-08-12 10:30:00,36.56,36.6,36.45,36.51,157500.0,35.7994,35.8386,35.6917,35.7505,157500.0
2014-08-12 11:00:00,36.52,36.52,36.29,36.3,172300.0,35.7602,35.7602,35.535,35.5448,172300.0
2014-08-12 11:30:00,36.31,36.4,36.29,36.38,75000.0,35.5546,35.6427,35.535,35.6232,75000.0
2014-08-12 12:00:00,36.37,36.38,36.21,36.25,113400.0,35.6134,35.6232,35.4567,35.4959,113400.0
2014-08-12 12:30:00,36.25,36.4,36.24,36.38,66800.0,35.4959,35.6427,35.4861,35.6232,66800.0
2014-08-12 13:00:00,36.38,36.44,36.37,36.4,69600.0,35.6232,35.6819,35.6134,35.6427,69600.0
2014-08-12 13:30:00,36.4,36.46,36.38,36.45,160600.0,35.6427,35.7015,35.6232,35.6917,160600.0
2014-08-12 14:00:00,36.44,36.45,36.34,36.36,112900.0,35.6819,35.6917,35.584,35.6036,112900.0
2014-08-12 14:30:00,36.36,36.4,36.27,36.3,181100.0,35.6036,35.6427,35.5154,35.5448,181100.0
2014-08-12 15:00:00,36.3,36.37,36.29,36.3,119600.0,35.5448,35.6134,35.535,35.5448,119600.0
2014-08-12 15:30:00,36.3,36.42,36.28,36.33,388700.0,35.5448,35.6623,35.5252,35.5742,388700.0
2014-08-13 09:30:00,36.47,36.67,36.46,36.6,56400.0,35.7113,35.9071,35.7015,35.8386,56400.0
2014-08-13 10:00:00,36.59,36.63,36.45,36.52,72600.0,35.8288,35.868,35.6917,35.7602,72600.0
2014-08-13 10:30:00,36.52,36.7,36.5,36.7,64900.0,35.7602,35.9365,35.7407,35.9365,64900.0
2014-08-13 11:00:00,36.7,36.73,36.58,36.7,129200.0,35.9365,35.9659,35.819,35.9365,129200.0
2014-08-13 11:30:00,36.69,36.81,36.63,36.8,124500.0,35.9267,36.0442,35.868,36.0344,124500.0
2014-08-13 12:00:00,36.8,36.84,36.75,36.81,64200.0,36.0344,36.0736,35.9855,36.0442,64200.0
2014-08-13 12:30:00,36.8,36.86,36.75,36.8,130500.0,36.0344,36.0932,35.9855,36.0344,130500.0
2014-08-13 13:00:00,36.81,36.82,36.74,36.77,153800.0,36.0442,36.054,35.9757,36.005,153800.0
2014-08-13 13:30:00,36.78,36.81,36.75,36.78,116200.0,36.0148,36.0442,35.9855,36.0148,116200.0
2014-08-13 14:00:00,36.78,36.78,36.69,36.73,76300.0,36.0148,36.0148,35.9267,35.9659,76300.0
2014-08-13 14:30:00,36.73,36.79,36.73,36.76,150000.0,35.9659,36.0246,35.9659,35.9953,150000.0
2014-08-13 15:00:00,36.76,36.77,36.69,36.7,119600.0,35.9953,36.005,35.9267,35.9365,119600.0
2014-08-13 15:30:00,36.7,36.7,36.56,36.58,305200.0,35.9365,35.9365,35.7994,35.819,305200.0
2014-08-14 09:30:00,36.65,36.72,36.47,36.6,121500.0,35.8875,35.9561,35.7113,35.8386,121500.0
2014-08-14 10:00:00,36.65,36.7,36.53,36.56,87300.0,35.8875,35.9365,35.77,35.7994,87300.0
2014-08-14 10:30:00,36.56,36.61,36.49,36.51,62900.0,35.7994,35.8484,35.7309,35.7505,62900.0
2014-08-14 11:00:00,36.51,36.62,36.5,36.56,70100.0,35.7505,35.8582,35.7407,35.7994,70100.0
2014-08-14 11:30:00,36.56,36.57,36.51,36.55,43600.0,35.7994,35.8092,35.7505,35.7896,43600.0
2014-08-14 12:00:00,36.56,36.56,36.49,36.51,51600.0,35.7994,35.7994,35.7309,35.7505,51600.0
2014-08-14 12:30:00,36.51,36.52,36.47,36.5,33600.0,35.7505,35.7602,35.7113,35.7407,33600.0
2014-08-14 13:00:00,36.51,36.51,36.45,36.45,46800.0,35.7505,35.7505,35.6917,35.6917,46800.0
2014-08-14 13:30:00,36.46,36.54,36.44,36.5,76700.0,35.7015,35.7798,35.6819,35.7407,76700.0
2014-08-14 14:00:00,36.5,36.51,36.34,36.36,41900.0,35.7407,35.7505,35.584,35.6036,41900.0
2014-08-14 14:30:00,36.37,36.51,36.37,36.5,122800.0,35.6134,35.7505,35.6134,35.7407,122800.0
2014-08-14 15:00:00,36.5,36.51,36.45,36.48,117200.0,35.7407,35.7505,35.6917,35.7211,117200.0
2014-08-14 15:30:00,36.48,36.5,36.45,36.45,190000.0,35.7211,35.7407,35.6917,35.6917,190000.0
2014-08-15 09:30:00,36.59,36.76,36.55,36.69,81300.0,35.8288,35.9953,35.7896,35.9267,81300.0
2014-08-15 10:00:00,36.7,36.83,36.68,36.8,119600.0,35.9365,36.0638,35.9169,36.0344,119600.0
2014-08-15 10:30:00,36.81,36.87,36.36,36.49,152600.0,36.0442,36.103,35.6036,35.7309,152600.0
2014-08-15 11:00:00,36.48,36.63,36.46,36.52,155200.0,35.7211,35.868,35.7015,35.7602,155200.0
2014-08-15 11:30:00,36.53,36.61,36.35,36.38,127700.0,35.77,35.8484,35.5938,35.6232,127700.0
2014-08-15 12:00:00,36.38,36.38,36.2,36.29,104100.0,35.6232,35.6232,35.4469,35.535,104100.0
2014-08-15 12:30:00,36.28,36.58,36.26,36.54,168600.0,35.5252,35.819,35.5057,35.7798,168600.0
2014-08-15 13:00:00,36.55,36.65,36.51,36.6,99300.0,35.7896,35.8875,35.7505,35.8386,99300.0
2014-08-15 13:30:00,36.61,36.62,36.4,36.44,120500.0,35.8484,35.8582,35.6427,35.6819,120500.0
2014-08-15 14:00:00,36.45,36.47,36.36,36.42,163500.0,35.6917,35.7113,35.6036,35.6623,163500.0
2014-08-15 14:30:00,36.42,36.52,36.38,36.45,140400.0,35.6623,35.7602,35.6232,35.6917,140400.0
2014-08-15 15:00:00,36.45,36.5,36.41,36.45,99800.0,35.6917,35.7407,35.6525,35.6917,99800.0
2014-08-15 15:30:00,36.46,36.48,36.41,36.46,233700.0,35.7015,35.7211,35.6525,35.7015,233700.0
2014-08-18 09:30:00,36.82,36.9,36.73,36.74,94700.0,36.054,36.1323,35.9659,35.9757,94700.0
2014-08-18 10:00:00,36.75,36.84,36.74,36.82,120500.0,35.9855,36.0736,35.9757,36.054,120500.0
2014-08-18 10:30:00,36.83,36.9,36.76,36.88,221800.0,36.0638,36.1323,35.9953,36.1128,221800.0
2014-08-18 11:00:00,36.87,36.9,36.79,36.84,207100.0,36.103,36.1323,36.0246,36.0736,207100.0
2014-08-18 11:30:00,36.85,37.04,36.81,37.03,59200.0,36.0834,36.2694,36.0442,36.2596,59200.0
2014-08-18 12:00:00,37.04,37.09,36.97,37.02,75400.0,36.2694,36.3184,36.2009,36.2498,75400.0
2014-08-18 12:30:00,37.03,37.08,37.01,37.07,45400.0,36.2596,36.3086,36.2401,36.2988,45400.0
2014-08-18 13:00:00,37.06,37.09,36.98,37.0,52400.0,36.289,36.3184,36.2107,36.2303,52400.0
2014-08-18 13:30:00,37.01,37.06,37.0,37.0,54400.0,36.2401,36.289,36.2303,36.2303,54400.0
2014-08-18 14:00:00,37.0,37.02,36.92,36.98,140500.0,36.2303,36.2498,36.1519,36.2107,140500.0
2014-08-18 14:30:00,36.98,37.02,36.98,37.01,147900.0,36.2107,36.2498,36.2107,36.2401,147900.0
2014-08-18 15:00:00,37.01,37.01,36.94,36.97,171700.0,36.2401,36.2401,36.1715,36.2009,171700.0
2014-08-18 15:30:00,36.97,36.99,36.92,36.99,355400.0,36.2009,36.2205,36.1519,36.2205,355400.0
2014-08-19 09:30:00,37.0,37.2,36.93,37.04,55300.0,36.2303,36.4261,36.1617,36.2694,55300.0
2014-08-19 10:00:00,37.04,37.09,36.97,37.0,87400.0,36.2694,36.3184,36.2009,36.2303,87400.0
2014-08-19 10:30:00,37.0,37.02,36.92,36.95,55800.0,36.2303,36.2498,36.1519,36.1813,55800.0
2014-08-19 11:00:00,36.95,37.01,36.93,36.97,54800.0,36.1813,36.2401,36.1617,36.2009,54800.0
2014-08-19 11:30:00,36.97,37.05,36.93,36.99,55600.0,36.2009,36.2792,36.1617,36.2205,55600.0
2014-08-19 12:00:00,36.99,37.01,36.9,36.94,42100.0,36.2205,36.2401,36.1323,36.1715,42100.0
2014-08-19 12:30:00,36.95,36.95,36.9,36.94,21300.0,36.1813,36.1813,36.1323,36.1715,21300.0
2014-08-19 13:00:00,36.94,36.99,36.94,36.98,38400.0,36.1715,36.2205,36.1715,36.2107,38400.0
2014-08-19 13:30:00,36.99,37.03,36.97,37.01,46500.0,36.2205,36.2596,36.2009,36.2401,46500.0
2014-08-19 14:00:00,37.02,37.07,36.99,37.04,59200.0,36.2498,36.2988,36.2205,36.2694,59200.0
2014-08-19 14:30:00,37.03,37.05,36.98,37.0,37800.0,36.2596,36.2792,36.2107,36.2303,37800.0
2014-08-19 15:00:00,37.01,37.02,36.98,37.0,63900.0,36.2401,36.2498,36.2107,36.2303,63900.0
2014-08-19 15:30:00,37.01,37.01,36.93,36.95,133200.0,36.2401,36.2401,36.1617,36.1813,133200.0
2014-08-20 09:30:00,36.85,37.19,36.85,37.0,67000.0,36.0834,36.4163,36.0834,36.2303,67000.0
2014-08-20 10:00:00,37.0,37.21,36.99,37.17,108300.0,36.2303,36.4359,36.2205,36.3967,108300.0
2014-08-20 10:30:00,37.19,37.25,37.17,37.2,75000.0,36.4163,36.4751,36.3967,36.4261,75000.0
2014-08-20 11:00:00,37.2,37.27,37.19,37.22,93100.0,36.4261,36.4946,36.4163,36.4457,93100.0
2014-08-20 11:30:00,37.22,37.24,37.15,37.2,93900.0,36.4457,36.4653,36.3771,36.4261,93900.0
2014-08-20 12:00:00,37.21,37.23,37.19,37.2,48700.0,36.4359,36.4555,36.4163,36.4261,48700.0
2014-08-20 12:30:00,37.21,37.23,37.16,37.22,41000.0,36.4359,36.4555,36.3869,36.4457,41000.0
2014-08-20 13:00:00,37.22,37.23,37.12,37.12,80400.0,36.4457,36.4555,36.3478,36.3478,80400.0
2014-08-20 13:30:00,37.12,37.2,37.12,37.17,47100.0,36.3478,36.4261,36.3478,36.3967,47100.0
2014-08-20 14:00:00,37.17,37.24,37.08,37.23,99800.0,36.3967,36.4653,36.3086,36.4555,99800.0
2014-08-20 14:30:00,37.24,37.25,37.16,37.18,149600.0,36.4653,36.4751,36.3869,36.4065,149600.0
2014-08-20 15:00:00,37.19,37.25,37.18,37.22,135500.0,36.4163,36.4751,36.4065,36.4457,135500.0
2014-08-20 15:30:00,37.22,37.27,37.14,37.17,302300.0,36.4457,36.4946,36.3673,36.3967,302300.0
2014-08-21 09:30:00,37.14,37.17,36.86,37.03,92700.0,36.3673,36.3967,36.0932,36.2596,92700.0
2014-08-21 10:00:00,37.03,37.03,36.83,36.91,44000.0,36.2596,36.2596,36.0638,36.1421,44000.0
2014-08-21 10:30:00,36.91,37.03,36.87,36.95,61700.0,36.1421,36.2596,36.103,36.1813,61700.0
2014-08-21 11:00:00,36.95,37.01,36.93,36.93,54700.0,36.1813,36.2401,36.1617,36.1617,54700.0
2014-08-21 11:30:00,36.91,36.94,36.81,36.82,95600.0,36.1421,36.1715,36.0442,36.054,95600.0
2014-08-21 12:00:00,36.82,37.0,36.82,36.95,47300.0,36.054,36.2303,36.054,36.1813,47300.0
2014-08-21 12:30:00,36.95,36.98,36.89,36.95,50700.0,36.1813,36.2107,36.1225,36.1813,50700.0
2014-08-21 13:00:00,36.95,36.96,36.9,36.9,47200.0,36.1813,36.1911,36.1323,36.1323,47200.0
2014-08-21 13:30:00,36.9,36.92,36.87,36.91,74500.0,36.1323,36.1519,36.103,36.1421,74500.0
2014-08-21 14:00:00,36.91,36.91,36.87,36.89,78400.0,36.1421,36.1421,36.103,36.1225,78400.0
2014-08-21 14:30:00,36.89,36.94,36.85,36.91,78000.0,36.1225,36.1715,36.0834,36.1421,78000.0
2014-08-21 15:00:00,36.92,37.05,36.92,37.0,105000.0,36.1519,36.2792,36.1519,36.2303,105000.0
2014-08-21 15:30:00,37.01,37.07,36.96,37.03,220700.0,36.2401,36.2988,36.1911,36.2596,220700.0
2014-08-22 09:30:00,37.23,37.43,37.11,37.38,108700.0,36.4555,36.6513,36.338,36.6024,108700.0
2014-08-22 10:00:00,37.4,37.64,37.3,37.64,142000.0,36.6219,36.8569,36.524,36.8569,142000.0
2014-08-22 10:30:00,37.64,37.9,37.64,37.76,167400.0,36.8569,37.1115,36.8569,36.9744,167400.0
2014-08-22 11:00:00,37.77,37.89,37.7,37.76,137500.0,36.9842,37.1017,36.9157,36.9744,137500.0
2014-08-22 11:30:00,37.76,37.83,37.72,37.77,77600.0,36.9744,37.043,36.9353,36.9842,77600.0
2014-08-22 12:00:00,37.77,37.8,37.72,37.76,122600.0,36.9842,37.0136,36.9353,36.9744,122600.0
2014-08-22 12:30:00,37.77,37.77,37.66,37.7,78000.0,36.9842,36.9842,36.8765,36.9157,78000.0
2014-08-22 13:00:00,37.7,37.75,37.66,37.7,82300.0,36.9157,36.9647,36.8765,36.9157,82300.0
2014-08-22 13:30:00,37.7,37.74,37.66,37.7,135100.0,36.9157,36.9549,36.8765,36.9157,135100.0
2014-08-22 14:00:00,37.7,37.74,37.67,37.69,91900.0,36.9157,36.9549,36.8863,36.9059,91900.0
2014-08-22 14:30:00,37.7,37.71,37.65,37.7,103300.0,36.9157,36.9255,36.8667,36.9157,103300.0
2014-08-22 15:00:00,37.7,37.73,37.64,37.72,159700.0,36.9157,36.9451,36.8569,36.9353,159700.0
2014-08-22 15:30:00,37.72,37.73,37.65,37.69,278600.0,36.9353,36.9451,36.8667,36.9059,278600.0
2014-08-25 09:30:00,37.81,38.0,37.55,37.76,43100.0,37.0234,37.2095,36.7688,36.9744,43100.0
2014-08-25 10:00:00,37.77,37.8,37.72,37.75,96500.0,36.9842,37.0136,36.9353,36.9647,96500.0
2014-08-25 10:30:00,37.74,37.78,37.74,37.76,485600.0,36.9549,36.994,36.9549,36.9744,485600.0
2014-08-25 11:00:00,37.76,37.78,37.69,37.73,71500.0,36.9744,36.994,36.9059,36.9451,71500.0
2014-08-25 11:30:00,37.73,37.78,37.73,37.75,41800.0,36.9451,36.994,36.9451,36.9647,41800.0
2014-08-25 12:00:00,37.75,37.78,37.7,37.74,65400.0,36.9647,36.994,36.9157,36.9549,65400.0
2014-08-25 12:30:00,37.74,37.88,37.7,37.87,36600.0,36.9549,37.092,36.9157,37.0822,36600.0
2014-08-25 13:00:00,37.86,37.89,37.84,37.88,33900.0,37.0724,37.1017,37.0528,37.092,33900.0
2014-08-25 13:30:00,37.88,37.95,37.87,37.94,34900.0,37.092,37.1605,37.0822,37.1507,34900.0
2014-08-25 14:00:00,37.94,37.96,37.92,37.92,57100.0,37.1507,37.1703,37.1311,37.1311,57100.0
2014-08-25 14:30:00,37.92,37.93,37.84,37.89,40500.0,37.1311,37.1409,37.0528,37.1017,40500.0
2014-08-25 15:00:00,37.89,37.93,37.87,37.92,68800.0,37.1017,37.1409,37.0822,37.1311,68800.0
2014-08-25 15:30:00,37.92,37.98,37.91,37.95,131700.0,37.1311,37.1899,37.1213,37.1605,131700.0
2014-08-26 09:30:00,38.03,38.3,37.84,38.0,258200.0,37.2388,37.5032,37.0528,37.2095,258200.0
2014-08-26 10:00:00,37.99,38.19,37.99,38.19,89700.0,37.1997,37.3955,37.1997,37.3955,89700.0
2014-08-26 10:30:00,38.19,38.25,38.13,38.24,66700.0,37.3955,37.4543,37.3368,37.4445,66700.0
2014-08-26 11:00:00,38.24,38.29,38.23,38.25,163400.0,37.4445,37.4934,37.4347,37.4543,163400.0
2014-08-26 11:30:00,38.25,38.26,38.2,38.21,74600.0,37.4543,37.464,37.4053,37.4151,74600.0
2014-08-26 12:00:00,38.21,38.27,38.19,38.21,68000.0,37.4151,37.4738,37.3955,37.4151,68000.0
2014-08-26 12:30:00,38.22,38.26,38.18,38.18,101800.0,37.4249,37.464,37.3857,37.3857,101800.0
2014-08-26 13:00:00,38.17,38.18,38.13,38.13,201700.0,37.3759,37.3857,37.3368,37.3368,201700.0
2014-08-26 13:30:00,38.13,38.13,37.98,38.03,264900.0,37.3368,37.3368,37.1899,37.2388,264900.0
2014-08-26 14:00:00,38.03,38.04,38.01,38.02,66200.0,37.2388,37.2486,37.2192,37.229,66200.0
2014-08-26 14:30:00,38.02,38.09,37.98,38.09,149800.0,37.229,37.2976,37.1899,37.2976,149800.0
2014-08-26 15:00:00,38.09,38.09,37.99,37.99,102000.0,37.2976,37.2976,37.1997,37.1997,102000.0
2014-08-26 15:30:00,38.0,38.0,37.95,37.95,159800.0,37.2095,37.2095,37.1605,37.1605,159800.0
2014-08-27 09:30:00,37.98,38.08,37.91,37.95,28200.0,37.1899,37.2878,37.1213,37.1605,28200.0
2014-08-27 10:00:00,37.94,37.97,37.84,37.93,58700.0,37.1507,37.1801,37.0528,37.1409,58700.0
2014-08-27 10:30:00,37.95,38.03,37.89,37.98,69500.0,37.1605,37.2388,37.1017,37.1899,69500.0
2014-08-27 11:00:00,38.0,38.03,37.96,37.99,36200.0,37.2095,37.2388,37.1703,37.1997,36200.0
2014-08-27 11:30:00,37.99,38.02,37.93,38.01,26500.0,37.1997,37.229,37.1409,37.2192,26500.0
2014-08-27 12:00:00,38.0,38.0,37.92,37.97,65600.0,37.2095,37.2095,37.1311,37.1801,65600.0
2014-08-27 12:30:00,37.97,37.98,37.93,37.96,40100.0,37.1801,37.1899,37.1409,37.1703,40100.0
2014-08-27 13:00:00,37.97,37.97,37.91,37.95,28700.0,37.1801,37.1801,37.1213,37.1605,28700.0
2014-08-27 13:30:00,37.95,37.98,37.94,37.97,46500.0,37.1605,37.1899,37.1507,37.1801,46500.0
2014-08-27 14:00:00,37.97,37.98,37.93,37.97,32900.0,37.1801,37.1899,37.1409,37.1801,32900.0
2014-08-27 14:30:00,37.97,37.97,37.87,37.87,49400.0,37.1801,37.1801,37.0822,37.0822,49400.0
2014-08-27 15:00:00,37.87,37.97,37.86,37.97,43000.0,37.0822,37.1801,37.0724,37.1801,43000.0
2014-08-27 15:30:00,37.97,37.99,37.91,37.96,241800.0,37.1801,37.1997,37.1213,37.1703,241800.0
2014-08-28 09:30:00,37.82,37.87,37.56,37.69,28800.0,37.0332,37.0822,36.7786,36.9059,28800.0
2014-08-28 10:00:00,37.69,37.79,37.61,37.68,79100.0,36.9059,37.0038,36.8276,36.8961,79100.0
2014-08-28 10:30:00,37.68,37.74,37.62,37.72,59200.0,36.8961,36.9549,36.8374,36.9353,59200.0
2014-08-28 11:00:00,37.74,37.77,37.67,37.7,44900.0,36.9549,36.9842,36.8863,36.9157,44900.0
2014-08-28 11:30:00,37.7,37.72,37.69,37.69,48500.0,36.9157,36.9353,36.9059,36.9059,48500.0
2014-08-28 12:00:00,37.7,37.74,37.68,37.71,79200.0,36.9157,36.9549,36.8961,36.9255,79200.0
2014-08-28 12:30:00,37.7,37.71,37.67,37.7,34200.0,36.9157,36.9255,36.8863,36.9157,34200.0
2014-08-28 13:00:00,37.7,37.7,37.65,37.7,54800.0,36.9157,36.9157,36.8667,36.9157,54800.0
2014-08-28 13:30:00,37.7,37.7,37.68,37.7,58400.0,36.9157,36.9157,36.8961,36.9157,58400.0
2014-08-28 14:00:00,37.7,37.7,37.69,37.69,30500.0,36.9157,36.9157,36.9059,36.9059,30500.0
2014-08-28 14:30:00,37.7,37.72,37.66,37.69,79300.0,36.9157,36.9353,36.8765,36.9059,79300.0
2014-08-28 15:00:00,37.7,37.73,37.66,37.68,114700.0,36.9157,36.9451,36.8765,36.8961,114700.0
2014-08-28 15:30:00,37.68,37.7,37.64,37.66,294300.0,36.8961,36.9157,36.8569,36.8765,294300.0
2014-08-29 09:30:00,37.81,38.0,37.71,37.89,64300.0,37.0234,37.2095,36.9255,37.1017,64300.0
2014-08-29 10:00:00,37.9,38.0,37.86,37.97,93700.0,37.1115,37.2095,37.0724,37.1801,93700.0
2014-08-29 10:30:00,37.97,38.05,37.96,38.02,107300.0,37.1801,37.2584,37.1703,37.229,107300.0
2014-08-29 11:00:00,38.02,38.18,38.0,38.15,31600.0,37.229,37.3857,37.2095,37.3563,31600.0
2014-08-29 11:30:00,38.15,38.26,38.15,38.24,28400.0,37.3563,37.464,37.3563,37.4445,28400.0
2014-08-29 12:00:00,38.24,38.27,38.22,38.27,28400.0,37.4445,37.4738,37.4249,37.4738,28400.0
2014-08-29 12:30:00,38.26,38.3,38.25,38.27,19500.0,37.464,37.5032,37.4543,37.4738,19500.0
2014-08-29 13:00:00,38.27,38.29,38.23,38.29,31900.0,37.4738,37.4934,37.4347,37.4934,31900.0
2014-08-29 13:30:00,38.28,38.3,38.23,38.29,29600.0,37.4836,37.5032,37.4347,37.4934,29600.0
2014-08-29 14:00:00,38.3,38.49,38.29,38.43,122200.0,37.5032,37.6893,37.4934,37.6305,122200.0
2014-08-29 14:30:00,38.42,38.46,38.34,38.35,89100.0,37.6207,37.6599,37.5424,37.5522,89100.0
2014-08-29 15:00:00,38.34,38.36,38.28,38.34,96600.0,37.5424,37.562,37.4836,37.5424,96600.0
2014-08-29 15:30:00,38.34,38.38,38.27,38.34,455600.0,37.5424,37.5815,37.4738,37.5424,455600.0
2014-09-02 09:30:00,38.4,38.69,38.24,38.51,119100.0,37.6011,37.8851,37.4445,37.7088,119100.0
2014-09-02 10:00:00,38.53,38.61,38.47,38.55,100000.0,37.7284,37.8068,37.6697,37.748,100000.0
2014-09-02 10:30:00,38.56,38.65,38.52,38.56,146400.0,37.7578,37.8459,37.7186,37.7578,146400.0
2014-09-02 11:00:00,38.57,38.61,38.4,38.48,325300.0,37.7676,37.8068,37.6011,37.6795,325300.0
2014-09-02 11:30:00,38.46,38.55,38.42,38.5,61100.0,37.6599,37.748,37.6207,37.6991,61100.0
2014-09-02 12:00:00,38.49,38.55,38.48,38.49,80000.0,37.6893,37.748,37.6795,37.6893,80000.0
2014-09-02 12:30:00,38.5,38.55,38.46,38.52,104100.0,37.6991,37.748,37.6599,37.7186,104100.0
2014-09-02 13:00:00,38.51,38.55,38.41,38.41,57700.0,37.7088,37.748,37.6109,37.6109,57700.0
2014-09-02 13:30:00,38.4,38.5,38.4,38.45,64400.0,37.6011,37.6991,37.6011,37.6501,64400.0
2014-09-02 14:00:00,38.45,38.52,38.44,38.48,36300.0,37.6501,37.7186,37.6403,37.6795,36300.0
2014-09-02 14:30:00,38.47,38.51,38.44,38.45,54600.0,37.6697,37.7088,37.6403,37.6501,54600.0
2014-09-02 15:00:00,38.45,38.58,38.45,38.58,95900.0,37.6501,37.7774,37.6501,37.7774,95900.0
2014-09-02 15:30:00,38.57,38.59,38.5,38.56,215100.0,37.7676,37.7872,37.6991,37.7578,215100.0
2014-09-03 09:30:00,38.7,38.86,38.66,38.83,43600.0,37.8949,38.0516,37.8557,38.0222,43600.0
2014-09-03 10:00:00,38.82,38.88,38.79,38.8,97200.0,38.0124,38.0711,37.983,37.9928,97200.0
2014-09-03 10:30:00,38.8,38.87,38.79,38.86,50700.0,37.9928,38.0614,37.983,38.0516,50700.0
2014-09-03 11:00:00,38.86,38.88,38.8,38.84,49100.0,38.0516,38.0711,37.9928,38.032,49100.0
2014-09-03 11:30:00,38.83,38.84,38.8,38.82,111000.0,38.0222,38.032,37.9928,38.0124,111000.0
2014-09-03 12:00:00,38.81,38.88,38.77,38.86,185400.0,38.0026,38.0711,37.9634,38.0516,185400.0
2014-09-03 12:30:00,38.86,38.91,38.85,38.86,35100.0,38.0516,38.1005,38.0418,38.0516,35100.0
2014-09-03 13:00:00,38.85,38.85,38.77,38.84,40400.0,38.0418,38.0418,37.9634,38.032,40400.0
2014-09-03 13:30:00,38.84,38.89,38.84,38.88,39000.0,38.032,38.0809,38.032,38.0711,39000.0
2014-09-03 14:00:00,38.87,38.94,38.87,38.94,61000.0,38.0614,38.1299,38.0614,38.1299,61000.0
2014-09-03 14:30:00,38.94,39.04,38.89,39.03,110100.0,38.1299,38.2278,38.0809,38.218,110100.0
2014-09-03 15:00:00,39.02,39.06,38.97,39.05,116200.0,38.2082,38.2474,38.1593,38.2376,116200.0
2014-09-03 15:30:00,39.05,39.13,39.04,39.11,236100.0,38.2376,38.3159,38.2278,38.2964,236100.0
2014-09-04 09:30:00,39.11,39.2,38.92,39.19,87600.0,38.2964,38.3845,38.1103,38.3747,87600.0
2014-09-04 10:00:00,39.19,39.27,39.12,39.21,87000.0,38.3747,38.453,38.3062,38.3943,87000.0
2014-09-04 10:30:00,39.22,39.39,39.22,39.39,53600.0,38.4041,38.5705,38.4041,38.5705,53600.0
2014-09-04 11:00:00,39.39,39.4,39.34,39.34,44000.0,38.5705,38.5803,38.5216,38.5216,44000.0
2014-09-04 11:30:00,39.34,39.45,39.32,39.41,108800.0,38.5216,38.6293,38.502,38.5901,108800.0
2014-09-04 12:00:00,39.41,39.44,39.37,39.37,49000.0,38.5901,38.6195,38.551,38.551,49000.0
2014-09-04 12:30:00,39.37,39.51,39.37,39.47,42900.0,38.551,38.688,38.551,38.6489,42900.0
2014-09-04 13:00:00,39.47,39.49,39.44,39.44,42500.0,38.6489,38.6685,38.6195,38.6195,42500.0
2014-09-04 13:30:00,39.44,39.46,39.42,39.45,55300.0,38.6195,38.6391,38.5999,38.6293,55300.0
2014-09-04 14:00:00,39.44,39.45,39.41,39.44,87200.0,38.6195,38.6293,38.5901,38.6195,87200.0
2014-09-04 14:30:00,39.43,39.46,39.4,39.43,144600.0,38.6097,38.6391,38.5803,38.6097,144600.0
2014-09-04 15:00:00,39.42,39.45,39.3,39.38,189600.0,38.5999,38.6293,38.4824,38.5607,189600.0
2014-09-04 15:30:00,39.38,39.42,39.35,39.41,365900.0,38.5607,38.5999,38.5314,38.5901,365900.0
2014-09-05 09:30:00,39.86,40.13,39.54,40.04,483500.0,39.0308,39.2951,38.7174,39.207,483500.0
2014-09-05 10:00:00,40.04,40.04,39.47,39.55,203900.0,39.207,39.207,38.6489,38.7272,203900.0
2014-09-05 10:30:00,39.55,39.6,39.4,39.49,143900.0,38.7272,38.7762,38.5803,38.6685,143900.0
2014-09-05 11:00:00,39.49,39.55,39.48,39.51,121700.0,38.6685,38.7272,38.6587,38.688,121700.0
2014-09-05 11:30:00,39.5,39.52,39.36,39.5,148700.0,38.6782,38.6978,38.5412,38.6782,148700.0
2014-09-05 12:00:00,39.5,39.51,39.37,39.38,135300.0,38.6782,38.688,38.551,38.5607,135300.0
2014-09-05 12:30:00,39.39,39.62,39.38,39.59,204000.0,38.5705,38.7958,38.5607,38.7664,204000.0
2014-09-05 13:00:00,39.58,39.66,39.54,39.6,177100.0,38.7566,38.8349,38.7174,38.7762,177100.0
2014-09-05 13:30:00,39.59,39.61,39.28,39.31,112500.0,38.7664,38.786,38.4628,38.4922,112500.0
2014-09-05 14:00:00,39.32,39.41,39.3,39.31,47300.0,38.502,38.5901,38.4824,38.4922,47300.0
2014-09-05 14:30:00,39.31,39.87,39.3,39.79,316800.0,38.4922,39.0406,38.4824,38.9622,316800.0
2014-09-05 15:00:00,39.8,39.8,39.65,39.74,201400.0,38.972,38.972,38.8251,38.9133,201400.0
2014-09-05 15:30:00,39.74,39.76,39.65,39.73,384300.0,38.9133,38.9328,38.8251,38.9035,384300.0
2014-09-08 09:30:00,39.77,39.8,39.5,39.64,138600.0,38.9426,38.972,38.6782,38.8153,138600.0
2014-09-08 10:00:00,39.66,39.68,39.53,39.59,24300.0,38.8349,38.8545,38.7076,38.7664,24300.0
2014-09-08 10:30:00,39.58,39.58,39.42,39.48,101900.0,38.7566,38.7566,38.5999,38.6587,101900.0
2014-09-08 11:00:00,39.48,39.5,39.43,39.46,102400.0,38.6587,38.6782,38.6097,38.6391,102400.0
2014-09-08 11:30:00,39.46,39.5,39.36,39.41,40500.0,38.6391,38.6782,38.5412,38.5901,40500.0
2014-09-08 12:00:00,39.42,39.45,39.4,39.45,43200.0,38.5999,38.6293,38.5803,38.6293,43200.0
2014-09-08 12:30:00,39.45,39.46,39.4,39.43,31200.0,38.6293,38.6391,38.5803,38.6097,31200.0
2014-09-08 13:00:00,39.44,39.47,39.36,39.39,34000.0,38.6195,38.6489,38.5412,38.5705,34000.0
2014-09-08 13:30:00,39.38,39.39,39.34,39.38,26700.0,38.5607,38.5705,38.5216,38.5607,26700.0
2014-09-08 14:00:00,39.38,39.46,39.38,39.46,37100.0,38.5607,38.6391,38.5607,38.6391,37100.0
2014-09-08 14:30:00,39.45,39.48,39.37,39.37,49600.0,38.6293,38.6587,38.551,38.551,49600.0
2014-09-08 15:00:00,39.37,39.4,39.3,39.36,202400.0,38.551,38.5803,38.4824,38.5412,202400.0
2014-09-08 15:30:00,39.37,39.42,39.34,39.34,139800.0,38.551,38.5999,38.5216,38.5216,139800.0
2014-09-09 09:30:00,39.22,39.53,39.15,39.45,73900.0,38.4041,38.7076,38.3355,38.6293,73900.0
2014-09-09 10:00:00,39.45,39.53,39.4,39.47,88900.0,38.6293,38.7076,38.5803,38.6489,88900.0
2014-09-09 10:30:00,39.49,39.56,39.41,39.52,98500.0,38.6685,38.737,38.5901,38.6978,98500.0
2014-09-09 11:00:00,39.52,39.71,39.46,39.63,164800.0,38.6978,38.8839,38.6391,38.8055,164800.0
2014-09-09 11:30:00,39.62,39.66,39.55,39.58,97100.0,38.7958,38.8349,38.7272,38.7566,97100.0
2014-09-09 12:00:00,39.58,39.59,39.52,39.57,43800.0,38.7566,38.7664,38.6978,38.7468,43800.0
2014-09-09 12:30:00,39.57,39.58,39.53,39.56,35100.0,38.7468,38.7566,38.7076,38.737,35100.0
2014-09-09 13:00:00,39.56,39.63,39.5,39.62,66900.0,38.737,38.8055,38.6782,38.7958,66900.0
2014-09-09 13:30:00,39.62,39.69,39.62,39.65,117900.0,38.7958,38.8643,38.7958,38.8251,117900.0
2014-09-09 14:00:00,39.64,39.65,39.56,39.56,42000.0,38.8153,38.8251,38.737,38.737,42000.0
2014-09-09 14:30:00,39.56,39.57,39.51,39.56,63400.0,38.737,38.7468,38.688,38.737,63400.0
2014-09-09 15:00:00,39.57,39.57,39.26,39.35,109800.0,38.7468,38.7468,38.4432,38.5314,109800.0
2014-09-09 15:30:00,39.35,39.41,39.33,39.4,116500.0,38.5314,38.5901,38.5118,38.5803,116500.0
2014-09-10 09:30:00,39.26,39.49,39.26,39.38,37000.0,38.4432,38.6685,38.4432,38.5607,37000.0
2014-09-10 10:00:00,39.35,39.4,39.27,39.4,28000.0,38.5314,38.5803,38.453,38.5803,28000.0
2014-09-10 10:30:00,39.4,39.5,39.37,39.44,20700.0,38.5803,38.6782,38.551,38.6195,20700.0
2014-09-10 11:00:00,39.43,39.5,39.4,39.5,13100.0,38.6097,38.6782,38.5803,38.6782,13100.0
2014-09-10 11:30:00,39.5,39.55,39.45,39.47,23300.0,38.6782,38.7272,38.6293,38.6489,23300.0
2014-09-10 12:00:00,39.46,39.53,39.42,39.53,17700.0,38.6391,38.7076,38.5999,38.7076,17700.0
2014-09-10 12:30:00,39.53,39.59,39.51,39.58,26100.0,38.7076,38.7664,38.688,38.7566,26100.0
2014-09-10 13:00:00,39.58,39.68,39.55,39.65,22600.0,38.7566,38.8545,38.7272,38.8251,22600.0
2014-09-10 13:30:00,39.65,39.69,39.59,39.64,63000.0,38.8251,38.8643,38.7664,38.8153,63000.0
2014-09-10 14:00:00,39.63,39.71,39.63,39.7,15600.0,38.8055,38.8839,38.8055,38.8741,15600.0
2014-09-10 14:30:00,39.71,39.72,39.65,39.69,32700.0,38.8839,38.8937,38.8251,38.8643,32700.0
2014-09-10 15:00:00,39.69,39.75,39.69,39.72,81200.0,38.8643,38.923,38.8643,38.8937,81200.0
2014-09-10 15:30:00,39.71,39.73,39.67,39.67,112000.0,38.8839,38.9035,38.8447,38.8447,112000.0
2014-09-11 09:30:00,39.53,39.62,39.35,39.45,21300.0,38.7076,38.7958,38.5314,38.6293,21300.0
2014-09-11 10:00:00,39.43,39.44,39.31,39.32,24800.0,38.6097,38.6195,38.4922,38.502,24800.0
2014-09-11 10:30:00,39.3,39.4,39.28,39.4,26900.0,38.4824,38.5803,38.4628,38.5803,26900.0
2014-09-11 11:00:00,39.39,39.44,39.34,39.42,81500.0,38.5705,38.6195,38.5216,38.5999,81500.0
2014-09-11 11:30:00,39.41,39.48,39.39,39.47,9300.0,38.5901,38.6587,38.5705,38.6489,9300.0
2014-09-11 12:00:00,39.47,39.52,39.47,39.52,17900.0,38.6489,38.6978,38.6489,38.6978,17900.0
2014-09-11 12:30:00,39.52,39.53,39.5,39.52,22400.0,38.6978,38.7076,38.6782,38.6978,22400.0
2014-09-11 13:00:00,39.51,39.52,39.41,39.42,28000.0,38.688,38.6978,38.5901,38.5999,28000.0
2014-09-11 13:30:00,39.42,39.42,39.36,39.37,22000.0,38.5999,38.5999,38.5412,38.551,22000.0
2014-09-11 14:00:00,39.38,39.45,39.38,39.45,19800.0,38.5607,38.6293,38.5607,38.6293,19800.0
2014-09-11 14:30:00,39.44,39.5,39.43,39.49,38900.0,38.6195,38.6782,38.6097,38.6685,38900.0
2014-09-11 15:00:00,39.49,39.55,39.46,39.49,63000.0,38.6685,38.7272,38.6391,38.6685,63000.0
2014-09-11 15:30:00,39.49,39.49,39.37,39.44,126900.0,38.6685,38.6685,38.551,38.6195,126900.0
2014-09-12 09:30:00,39.32,39.62,39.31,39.48,78600.0,38.502,38.7958,38.4922,38.6587,78600.0
2014-09-12 10:00:00,39.46,39.48,39.33,39.4,21500.0,38.6391,38.6587,38.5118,38.5803,21500.0
2014-09-12 10:30:00,39.41,39.49,39.38,39.48,10100.0,38.5901,38.6685,38.5607,38.6587,10100.0
2014-09-12 11:00:00,39.5,39.51,39.44,39.47,18800.0,38.6782,38.688,38.6195,38.6489,18800.0
2014-09-12 11:30:00,39.46,39.49,39.41,39.43,40300.0,38.6391,38.6685,38.5901,38.6097,40300.0
2014-09-12 12:00:00,39.43,39.44,39.37,39.38,8300.0,38.6097,38.6195,38.551,38.5607,8300.0
2014-09-12 12:30:00,39.38,39.38,39.27,39.29,39300.0,38.5607,38.5607,38.453,38.4726,39300.0
2014-09-12 13:00:00,39.29,39.34,39.22,39.26,16900.0,38.4726,38.5216,38.4041,38.4432,16900.0
2014-09-12 13:30:00,39.25,39.29,39.19,39.28,10200.0,38.4335,38.4726,38.3747,38.4628,10200.0
2014-09-12 14:00:00,39.28,39.28,39.19,39.19,21800.0,38.4628,38.4628,38.3747,38.3747,21800.0
2014-09-12 14:30:00,39.2,39.21,39.16,39.17,23300.0,38.3845,38.3943,38.3453,38.3551,23300.0
2014-09-12 15:00:00,39.17,39.36,39.16,39.29,55200.0,38.3551,38.5412,38.3453,38.4726,55200.0
2014-09-12 15:30:00,39.3,39.37,39.25,39.33,114200.0,38.4824,38.551,38.4335,38.5118,114200.0
2014-09-15 09:30:00,39.27,39.32,39.08,39.16,40300.0,38.453,38.502,38.267,38.3453,40300.0
2014-09-15 10:00:00,39.16,39.33,39.13,39.3,29100.0,38.3453,38.5118,38.3159,38.4824,29100.0
2014-09-15 10:30:00,39.32,39.38,39.19,39.2,46100.0,38.502,38.5607,38.3747,38.3845,46100.0
2014-09-15 11:00:00,39.19,39.2,39.07,39.09,31800.0,38.3747,38.3845,38.2572,38.2768,31800.0
2014-09-15 11:30:00,39.09,39.14,39.07,39.07,13500.0,38.2768,38.3257,38.2572,38.2572,13500.0
2014-09-15 12:00:00,39.08,39.08,38.96,39.05,30100.0,38.267,38.267,38.1495,38.2376,30100.0
2014-09-15 12:30:00,39.05,39.07,39.01,39.02,15100.0,38.2376,38.2572,38.1984,38.2082,15100.0
2014-09-15 13:00:00,39.03,39.06,38.98,38.98,23200.0,38.218,38.2474,38.1691,38.1691,23200.0
2014-09-15 13:30:00,38.99,39.0,38.9,38.92,27700.0,38.1789,38.1887,38.0907,38.1103,27700.0
2014-09-15 14:00:00,38.92,38.98,38.89,38.98,22600.0,38.1103,38.1691,38.0809,38.1691,22600.0
2014-09-15 14:30:00,38.98,39.06,38.98,38.99,31500.0,38.1691,38.2474,38.1691,38.1789,31500.0
2014-09-15 15:00:00,38.99,39.02,38.92,38.94,36500.0,38.1789,38.2082,38.1103,38.1299,36500.0
2014-09-15 15:30:00,38.93,38.95,38.9,38.91,99800.0,38.1201,38.1397,38.0907,38.1005,99800.0
2014-09-16 09:30:00,38.96,39.13,38.84,39.13,53500.0,38.1495,38.3159,38.032,38.3159,53500.0
2014-09-16 10:00:00,39.14,39.28,39.14,39.22,19300.0,38.3257,38.4628,38.3257,38.4041,19300.0
2014-09-16 10:30:00,39.22,39.25,39.13,39.13,22700.0,38.4041,38.4335,38.3159,38.3159,22700.0
2014-09-16 11:00:00,39.13,39.2,39.08,39.2,28100.0,38.3159,38.3845,38.267,38.3845,28100.0
2014-09-16 11:30:00,39.21,39.35,39.21,39.3,33200.0,38.3943,38.5314,38.3943,38.4824,33200.0
2014-09-16 12:00:00,39.31,39.38,39.29,39.38,31900.0,38.4922,38.5607,38.4726,38.5607,31900.0
2014-09-16 12:30:00,39.39,39.48,39.39,39.46,35800.0,38.5705,38.6587,38.5705,38.6391,35800.0
2014-09-16 13:00:00,39.47,39.54,39.46,39.53,39600.0,38.6489,38.7174,38.6391,38.7076,39600.0
2014-09-16 13:30:00,39.54,39.63,39.52,39.61,32900.0,38.7174,38.8055,38.6978,38.786,32900.0
2014-09-16 14:00:00,39.61,39.69,39.6,39.61,73300.0,38.786,38.8643,38.7762,38.786,73300.0
2014-09-16 14:30:00,39.6,39.61,39.48,39.53,147800.0,38.7762,38.786,38.6587,38.7076,147800.0
2014-09-16 15:00:00,39.52,39.59,39.51,39.52,56700.0,38.6978,38.7664,38.688,38.6978,56700.0
2014-09-16 15:30:00,39.52,39.55,39.51,39.52,66500.0,38.6978,38.7272,38.688,38.6978,66500.0
2014-09-17 09:30:00,39.64,39.74,39.43,39.68,28700.0,38.8153,38.9133,38.6097,38.8545,28700.0
2014-09-17 10:00:00,39.65,39.71,39.53,39.56,23500.0,38.8251,38.8839,38.7076,38.737,23500.0
2014-09-17 10:30:00,39.57,39.67,39.52,39.54,41400.0,38.7468,38.8447,38.6978,38.7174,41400.0
2014-09-17 11:00:00,39.53,39.54,39.33,39.42,55300.0,38.7076,38.7174,38.5118,38.5999,55300.0
2014-09-17 11:30:00,39.43,39.43,39.21,39.22,48200.0,38.6097,38.6097,38.3943,38.4041,48200.0
2014-09-17 12:00:00,39.21,39.23,39.14,39.18,44400.0,38.3943,38.4139,38.3257,38.3649,44400.0
2014-09-17 12:30:00,39.17,39.19,39.07,39.07,85200.0,38.3551,38.3747,38.2572,38.2572,85200.0
2014-09-17 13:00:00,39.07,39.07,38.88,38.89,46600.0,38.2572,38.2572,38.0711,38.0809,46600.0
2014-09-17 13:30:00,38.9,38.99,38.9,38.95,124900.0,38.0907,38.1789,38.0907,38.1397,124900.0
2014-09-17 14:00:00,38.95,39.18,38.8,39.18,86400.0,38.1397,38.3649,37.9928,38.3649,86400.0
2014-09-17 14:30:00,39.17,39.22,39.14,39.2,66900.0,38.3551,38.4041,38.3257,38.3845,66900.0
2014-09-17 15:00:00,39.21,39.36,39.19,39.23,68900.0,38.3943,38.5412,38.3747,38.4139,68900.0
2014-09-17 15:30:00,39.25,39.28,39.2,39.27,109900.0,38.4335,38.4628,38.3845,38.453,109900.0
2014-09-18 09:30:00,39.42,39.47,39.32,39.44,47100.0,38.5999,38.6489,38.502,38.6195,47100.0
2014-09-18 10:00:00,39.44,39.51,39.24,39.24,52700.0,38.6195,38.688,38.4237,38.4237,52700.0
2014-09-18 10:30:00,39.24,39.39,39.24,39.35,33800.0,38.4237,38.5705,38.4237,38.5314,33800.0
2014-09-18 11:00:00,39.36,39.46,39.36,39.39,15000.0,38.5412,38.6391,38.5412,38.5705,15000.0
2014-09-18 11:30:00,39.4,39.51,39.4,39.48,10100.0,38.5803,38.688,38.5803,38.6587,10100.0
2014-09-18 12:00:00,39.48,39.51,39.47,39.5,10400.0,38.6587,38.688,38.6489,38.6782,10400.0
2014-09-18 12:30:00,39.5,39.58,39.48,39.56,16700.0,38.6782,38.7566,38.6587,38.737,16700.0
2014-09-18 13:00:00,39.56,39.59,39.51,39.53,18400.0,38.737,38.7664,38.688,38.7076,18400.0
2014-09-18 13:30:00,39.53,39.54,39.41,39.44,19100.0,38.7076,38.7174,38.5901,38.6195,19100.0
2014-09-18 14:00:00,39.44,39.52,39.42,39.48,13700.0,38.6195,38.6978,38.5999,38.6587,13700.0
2014-09-18 14:30:00,39.48,39.48,39.42,39.43,23800.0,38.6587,38.6587,38.5999,38.6097,23800.0
2014-09-18 15:00:00,39.42,39.51,39.41,39.51,52900.0,38.5999,38.688,38.5901,38.688,52900.0
2014-09-18 15:30:00,39.51,39.54,39.49,39.51,59600.0,38.688,38.7174,38.6685,38.688,59600.0
2014-09-19 09:30:00,39.58,39.73,39.5,39.58,124700.0,38.7566,38.9035,38.6782,38.7566,124700.0
2014-09-19 10:00:00,39.61,39.67,39.54,39.54,24700.0,38.786,38.8447,38.7174,38.7174,24700.0
2014-09-19 10:30:00,39.52,39.53,39.33,39.34,50900.0,38.6978,38.7076,38.5118,38.5216,50900.0
2014-09-19 11:00:00,39.32,39.38,39.32,39.36,22600.0,38.502,38.5607,38.502,38.5412,22600.0
2014-09-19 11:30:00,39.37,39.37,39.22,39.24,16800.0,38.551,38.551,38.4041,38.4237,16800.0
2014-09-19 12:00:00,39.26,39.26,39.2,39.22,13200.0,38.4432,38.4432,38.3845,38.4041,13200.0
2014-09-19 12:30:00,39.21,39.31,39.2,39.27,15900.0,38.3943,38.4922,38.3845,38.453,15900.0
2014-09-19 13:00:00,39.26,39.27,39.15,39.17,19000.0,38.4432,38.453,38.3355,38.3551,19000.0
2014-09-19 13:30:00,39.17,39.21,39.09,39.1,29800.0,38.3551,38.3943,38.2768,38.2866,29800.0
2014-09-19 14:00:00,39.1,39.29,39.1,39.29,29100.0,38.2866,38.4726,38.2866,38.4726,29100.0
2014-09-19 14:30:00,39.29,39.29,39.2,39.22,13100.0,38.4726,38.4726,38.3845,38.4041,13100.0
2014-09-19 15:00:00,39.23,39.27,39.2,39.26,25400.0,38.4139,38.453,38.3845,38.4432,25400.0
2014-09-19 15:30:00,39.26,39.47,39.24,39.36,426600.0,38.4432,38.6489,38.4237,38.5412,426600.0
2014-09-22 09:30:00,39.29,39.33,38.93,39.1,73700.0,38.4726,38.5118,38.1201,38.2866,73700.0
2014-09-22 10:00:00,39.11,39.3,39.07,39.14,46200.0,38.2964,38.4824,38.2572,38.3257,46200.0
2014-09-22 10:30:00,39.13,39.13,38.88,38.92,16800.0,38.3159,38.3159,38.0711,38.1103,16800.0
2014-09-22 11:00:00,38.91,38.91,38.73,38.77,62300.0,38.1005,38.1005,37.9243,37.9634,62300.0
2014-09-22 11:30:00,38.77,38.87,38.65,38.66,34700.0,37.9634,38.0614,37.8459,37.8557,34700.0
2014-09-22 12:00:00,38.66,38.68,38.64,38.66,29600.0,37.8557,37.8753,37.8361,37.8557,29600.0
2014-09-22 12:30:00,38.66,38.66,38.61,38.64,24000.0,37.8557,37.8557,37.8068,37.8361,24000.0
2014-09-22 13:00:00,38.63,38.64,38.52,38.57,36800.0,37.8263,37.8361,37.7186,37.7676,36800.0
2014-09-22 13:30:00,38.58,38.61,38.57,38.61,32900.0,37.7774,37.8068,37.7676,37.8068,32900.0
2014-09-22 14:00:00,38.61,38.63,38.5,38.53,44100.0,37.8068,37.8263,37.6991,37.7284,44100.0
2014-09-22 14:30:00,38.53,38.53,38.39,38.43,59900.0,37.7284,37.7284,37.5913,37.6305,59900.0
2014-09-22 15:00:00,38.43,38.48,38.41,38.44,46300.0,37.6305,37.6795,37.6109,37.6403,46300.0
2014-09-22 15:30:00,38.44,38.55,38.42,38.46,129900.0,37.6403,37.748,37.6207,37.6599,129900.0
2014-09-23 09:30:00,38.31,38.31,38.05,38.3,44700.0,37.513,37.513,37.2584,37.5032,44700.0
2014-09-23 10:00:00,38.3,38.41,38.26,38.28,32700.0,37.5032,37.6109,37.464,37.4836,32700.0
2014-09-23 10:30:00,38.3,38.31,38.25,38.29,34300.0,37.5032,37.513,37.4543,37.4934,34300.0
2014-09-23 11:00:00,38.29,38.38,38.26,38.26,60000.0,37.4934,37.5815,37.464,37.464,60000.0
2014-09-23 11:30:00,38.27,38.35,38.26,38.31,11400.0,37.4738,37.5522,37.464,37.513,11400.0
2014-09-23 12:00:00,38.31,38.34,38.28,38.31,18300.0,37.513,37.5424,37.4836,37.513,18300.0
2014-09-23 12:30:00,38.33,38.36,38.25,38.25,13400.0,37.5326,37.562,37.4543,37.4543,13400.0
2014-09-23 13:00:00,38.25,38.3,38.24,38.25,24600.0,37.4543,37.5032,37.4445,37.4543,24600.0
2014-09-23 13:30:00,38.25,38.27,38.18,38.19,16700.0,37.4543,37.4738,37.3857,37.3955,16700.0
2014-09-23 14:00:00,38.2,38.24,38.17,38.21,24300.0,37.4053,37.4445,37.3759,37.4151,24300.0
2014-09-23 14:30:00,38.21,38.23,38.15,38.2,20200.0,37.4151,37.4347,37.3563,37.4053,20200.0
2014-09-23 15:00:00,38.2,38.23,38.15,38.22,29800.0,37.4053,37.4347,37.3563,37.4249,29800.0
2014-09-23 15:30:00,38.23,38.27,38.11,38.11,111500.0,37.4347,37.4738,37.3172,37.3172,111500.0
2014-09-24 09:30:00,38.1,38.19,37.97,38.09,17200.0,37.3074,37.3955,37.1801,37.2976,17200.0
2014-09-24 10:00:00,38.1,38.11,37.93,38.01,16000.0,37.3074,37.3172,37.1409,37.2192,16000.0
2014-09-24 10:30:00,38.03,38.07,37.95,37.96,58100.0,37.2388,37.278,37.1605,37.1703,58100.0
2014-09-24 11:00:00,37.97,38.3,37.93,38.27,153300.0,37.1801,37.5032,37.1409,37.4738,153300.0
2014-09-24 11:30:00,38.29,38.35,38.25,38.3,36900.0,37.4934,37.5522,37.4543,37.5032,36900.0
2014-09-24 12:00:00,38.29,38.31,38.17,38.2,17400.0,37.4934,37.513,37.3759,37.4053,17400.0
2014-09-24 12:30:00,38.2,38.21,38.15,38.19,20000.0,37.4053,37.4151,37.3563,37.3955,20000.0
2014-09-24 13:00:00,38.21,38.23,38.18,38.22,10200.0,37.4151,37.4347,37.3857,37.4249,10200.0
2014-09-24 13:30:00,38.23,38.33,38.22,38.3,33000.0,37.4347,37.5326,37.4249,37.5032,33000.0
2014-09-24 14:00:00,38.3,38.39,38.3,38.39,79300.0,37.5032,37.5913,37.5032,37.5913,79300.0
2014-09-24 14:30:00,38.39,38.42,38.36,38.41,37400.0,37.5913,37.6207,37.562,37.6109,37400.0
2014-09-24 15:00:00,38.41,38.47,38.4,38.45,72000.0,37.6109,37.6697,37.6011,37.6501,72000.0
2014-09-24 15:30:00,38.44,38.46,38.36,38.42,140300.0,37.6403,37.6599,37.562,37.6207,140300.0
2014-09-25 09:30:00,38.34,38.46,38.32,38.4,98100.0,37.5424,37.6599,37.5228,37.6011,98100.0
2014-09-25 10:00:00,38.4,38.41,38.18,38.27,80000.0,37.6011,37.6109,37.3857,37.4738,80000.0
2014-09-25 10:30:00,38.27,38.27,38.11,38.22,63400.0,37.4738,37.4738,37.3172,37.4249,63400.0
2014-09-25 11:00:00,38.22,38.28,38.14,38.27,49000.0,37.4249,37.4836,37.3465,37.4738,49000.0
2014-09-25 11:30:00,38.27,38.29,38.2,38.2,34500.0,37.4738,37.4934,37.4053,37.4053,34500.0
2014-09-25 12:00:00,38.21,38.26,38.19,38.21,36000.0,37.4151,37.464,37.3955,37.4151,36000.0
2014-09-25 12:30:00,38.2,38.26,38.19,38.24,36600.0,37.4053,37.464,37.3955,37.4445,36600.0
2014-09-25 13:00:00,38.25,38.26,38.2,38.22,41900.0,37.4543,37.464,37.4053,37.4249,41900.0
2014-09-25 13:30:00,38.22,38.28,38.2,38.24,53500.0,37.4249,37.4836,37.4053,37.4445,53500.0
2014-09-25 14:00:00,38.23,38.24,38.2,38.24,37300.0,37.4347,37.4445,37.4053,37.4445,37300.0
2014-09-25 14:30:00,38.25,38.36,38.22,38.34,69800.0,37.4543,37.562,37.4249,37.5424,69800.0
2014-09-25 15:00:00,38.34,38.34,38.22,38.25,79800.0,37.5424,37.5424,37.4249,37.4543,79800.0
2014-09-25 15:30:00,38.25,38.42,38.23,38.29,183200.0,37.4543,37.6207,37.4347,37.4934,183200.0
2014-09-26 09:30:00,38.36,38.61,38.36,38.59,31300.0,37.562,37.8068,37.562,37.7872,31300.0
2014-09-26 10:00:00,38.62,38.68,38.49,38.49,33400.0,37.8166,37.8753,37.6893,37.6893,33400.0
2014-09-26 10:30:00,38.51,38.55,38.46,38.54,51300.0,37.7088,37.748,37.6599,37.7382,51300.0
2014-09-26 11:00:00,38.55,38.59,38.54,38.57,22500.0,37.748,37.7872,37.7382,37.7676,22500.0
2014-09-26 11:30:00,38.58,38.58,38.53,38.57,20300.0,37.7774,37.7774,37.7284,37.7676,20300.0
2014-09-26 12:00:00,38.58,38.66,38.56,38.66,16200.0,37.7774,37.8557,37.7578,37.8557,16200.0
2014-09-26 12:30:00,38.65,38.68,38.63,38.68,23700.0,37.8459,37.8753,37.8263,37.8753,23700.0
2014-09-26 13:00:00,38.68,38.7,38.64,38.65,48800.0,37.8753,37.8949,37.8361,37.8459,48800.0
2014-09-26 13:30:00,38.65,38.66,38.59,38.62,39100.0,37.8459,37.8557,37.7872,37.8166,39100.0
2014-09-26 14:00:00,38.62,38.91,38.61,38.87,37300.0,37.8166,38.1005,37.8068,38.0614,37300.0
2014-09-26 14:30:00,38.88,38.97,38.84,38.91,56300.0,38.0711,38.1593,38.032,38.1005,56300.0
2014-09-26 15:00:00,38.91,38.92,38.87,38.89,50400.0,38.1005,38.1103,38.0614,38.0809,50400.0
2014-09-26 15:30:00,38.88,38.9,38.78,38.88,122800.0,38.0711,38.0907,37.9732,38.0711,122800.0
2014-09-29 09:30:00,38.47,38.47,38.1,38.27,139200.0,37.6697,37.6697,37.3074,37.4738,139200.0
2014-09-29 10:00:00,38.27,38.34,38.21,38.26,49000.0,37.4738,37.5424,37.4151,37.464,49000.0
2014-09-29 10:30:00,38.25,38.53,38.24,38.53,38300.0,37.4543,37.7284,37.4445,37.7284,38300.0
2014-09-29 11:00:00,38.53,38.71,38.53,38.71,26200.0,37.7284,37.9047,37.7284,37.9047,26200.0
2014-09-29 11:30:00,38.71,38.79,38.7,38.79,70300.0,37.9047,37.983,37.8949,37.983,70300.0
2014-09-29 12:00:00,38.8,38.81,38.56,38.56,65200.0,37.9928,38.0026,37.7578,37.7578,65200.0
2014-09-29 12:30:00,38.56,38.57,38.43,38.43,48500.0,37.7578,37.7676,37.6305,37.6305,48500.0
2014-09-29 13:00:00,38.43,38.56,38.4,38.54,18400.0,37.6305,37.7578,37.6011,37.7382,18400.0
2014-09-29 13:30:00,38.54,38.58,38.49,38.51,22600.0,37.7382,37.7774,37.6893,37.7088,22600.0
2014-09-29 14:00:00,38.5,38.53,38.34,38.34,32200.0,37.6991,37.7284,37.5424,37.5424,32200.0
2014-09-29 14:30:00,38.35,38.47,38.35,38.45,31400.0,37.5522,37.6697,37.5522,37.6501,31400.0
2014-09-29 15:00:00,38.46,38.52,38.44,38.46,107700.0,37.6599,37.7186,37.6403,37.6599,107700.0
2014-09-29 15:30:00,38.47,38.56,38.47,38.5,86800.0,37.6697,37.7578,37.6697,37.6991,86800.0
2014-09-30 09:30:00,38.46,38.56,38.13,38.23,56900.0,37.6599,37.7578,37.3368,37.4347,56900.0
2014-09-30 10:00:00,38.23,38.33,38.13,38.13,59700.0,37.4347,37.5326,37.3368,37.3368,59700.0
2014-09-30 10:30:00,38.15,38.41,38.14,38.38,49500.0,37.3563,37.6109,37.3465,37.5815,49500.0
2014-09-30 11:00:00,38.39,38.5,38.33,38.35,118500.0,37.5913,37.6991,37.5326,37.5522,118500.0
2014-09-30 11:30:00,38.35,38.36,38.27,38.3,46100.0,37.5522,37.562,37.4738,37.5032,46100.0
2014-09-30 12:00:00,38.3,38.3,38.16,38.17,32800.0,37.5032,37.5032,37.3661,37.3759,32800.0
2014-09-30 12:30:00,38.17,38.17,38.01,38.02,110400.0,37.3759,37.3759,37.2192,37.229,110400.0
2014-09-30 13:00:00,38.01,38.06,37.92,37.94,55100.0,37.2192,37.2682,37.1311,37.1507,55100.0
2014-09-30 13:30:00,37.94,37.95,37.81,37.92,211200.0,37.1507,37.1605,37.0234,37.1311,211200.0
2014-09-30 14:00:00,37.91,38.0,37.89,38.0,82200.0,37.1213,37.2095,37.1017,37.2095,82200.0
2014-09-30 14:30:00,38.0,38.13,38.0,38.1,83200.0,37.2095,37.3368,37.2095,37.3074,83200.0
2014-09-30 15:00:00,38.1,38.1,37.99,38.06,89700.0,37.3074,37.3074,37.1997,37.2682,89700.0
2014-09-30 15:30:00,38.07,38.18,38.03,38.08,148800.0,37.278,37.3857,37.2388,37.2878,148800.0
2014-10-01 09:30:00,38.19,38.19,37.63,37.77,209900.0,37.3955,37.3955,36.8472,36.9842,209900.0
2014-10-01 10:00:00,37.75,37.91,37.71,37.86,253700.0,36.9647,37.1213,36.9255,37.0724,253700.0
2014-10-01 10:30:00,37.86,38.11,37.84,38.1,103100.0,37.0724,37.3172,37.0528,37.3074,103100.0
2014-10-01 11:00:00,38.1,38.31,38.08,38.08,145200.0,37.3074,37.513,37.2878,37.2878,145200.0
2014-10-01 11:30:00,38.08,38.1,37.99,38.08,90700.0,37.2878,37.3074,37.1997,37.2878,90700.0
2014-10-01 12:00:00,38.08,38.21,38.06,38.18,46300.0,37.2878,37.4151,37.2682,37.3857,46300.0
2014-10-01 12:30:00,38.18,38.19,38.09,38.11,125100.0,37.3857,37.3955,37.2976,37.3172,125100.0
2014-10-01 13:00:00,38.1,38.14,38.05,38.06,159500.0,37.3074,37.3465,37.2584,37.2682,159500.0
2014-10-01 13:30:00,38.07,38.07,37.84,37.94,157900.0,37.278,37.278,37.0528,37.1507,157900.0
2014-10-01 14:00:00,37.94,38.02,37.91,37.94,96300.0,37.1507,37.229,37.1213,37.1507,96300.0
2014-10-01 14:30:00,37.95,37.98,37.92,37.93,107200.0,37.1605,37.1899,37.1311,37.1409,107200.0
2014-10-01 15:00:00,37.94,37.94,37.68,37.72,251300.0,37.1507,37.1507,36.8961,36.9353,251300.0
2014-10-01 15:30:00,37.72,38.02,37.69,37.9,364800.0,36.9353,37.229,36.9059,37.1115,364800.0
2014-10-02 09:30:00,37.8,38.01,37.75,37.9,87100.0,37.0136,37.2192,36.9647,37.1115,87100.0
2014-10-02 10:00:00,37.88,37.9,37.52,37.57,67900.0,37.092,37.1115,36.7394,36.7884,67900.0
2014-10-02 10:30:00,37.58,37.58,37.35,37.35,66600.0,36.7982,36.7982,36.573,36.573,66600.0
2014-10-02 11:00:00,37.34,37.39,37.31,37.33,63500.0,36.5632,36.6121,36.5338,36.5534,63500.0
2014-10-02 11:30:00,37.32,37.32,37.11,37.27,99400.0,36.5436,36.5436,36.338,36.4946,99400.0
2014-10-02 12:00:00,37.27,37.42,37.26,37.41,102900.0,36.4946,36.6415,36.4849,36.6317,102900.0
2014-10-02 12:30:00,37.41,37.56,37.41,37.55,70800.0,36.6317,36.7786,36.6317,36.7688,70800.0
2014-10-02 13:00:00,37.55,37.59,37.49,37.5,245100.0,36.7688,36.808,36.7101,36.7199,245100.0
2014-10-02 13:30:00,37.51,37.55,37.44,37.46,223000.0,36.7296,36.7688,36.6611,36.6807,223000.0
2014-10-02 14:00:00,37.47,37.59,37.46,37.57,55600.0,36.6905,36.808,36.6807,36.7884,55600.0
2014-10-02 14:30:00,37.57,37.61,37.5,37.59,104800.0,36.7884,36.8276,36.7199,36.808,104800.0
2014-10-02 15:00:00,37.58,37.58,37.44,37.5,76800.0,36.7982,36.7982,36.6611,36.7199,76800.0
2014-10-02 15:30:00,37.5,37.52,37.43,37.48,150000.0,36.7199,36.7394,36.6513,36.7003,150000.0
2014-10-03 09:30:00,37.78,38.0,37.61,38.0,84900.0,36.994,37.2095,36.8276,37.2095,84900.0
2014-10-03 10:00:00,38.0,38.04,37.9,37.98,92300.0,37.2095,37.2486,37.1115,37.1899,92300.0
2014-10-03 10:30:00,37.99,38.05,37.96,38.01,71800.0,37.1997,37.2584,37.1703,37.2192,71800.0
2014-10-03 11:00:00,38.01,38.05,37.98,38.05,53200.0,37.2192,37.2584,37.1899,37.2584,53200.0
2014-10-03 11:30:00,38.04,38.05,37.91,37.92,113100.0,37.2486,37.2584,37.1213,37.1311,113100.0
2014-10-03 12:00:00,37.91,38.08,37.87,38.08,97100.0,37.1213,37.2878,37.0822,37.2878,97100.0
2014-10-03 12:30:00,38.08,38.1,38.04,38.06,42400.0,37.2878,37.3074,37.2486,37.2682,42400.0
2014-10-03 13:00:00,38.06,38.07,38.01,38.02,25800.0,37.2682,37.278,37.2192,37.229,25800.0
2014-10-03 13:30:00,38.01,38.02,37.89,37.98,35400.0,37.2192,37.229,37.1017,37.1899,35400.0
2014-10-03 14:00:00,37.98,38.17,37.98,38.14,62000.0,37.1899,37.3759,37.1899,37.3465,62000.0
2014-10-03 14:30:00,38.14,38.18,38.07,38.09,54700.0,37.3465,37.3857,37.278,37.2976,54700.0
2014-10-03 15:00:00,38.09,38.12,38.02,38.05,102400.0,37.2976,37.327,37.229,37.2584,102400.0
2014-10-03 15:30:00,38.04,38.16,38.0,38.05,232200.0,37.2486,37.3661,37.2095,37.2584,232200.0
2014-10-06 09:30:00,38.34,38.34,37.98,37.99,66800.0,37.5424,37.5424,37.1899,37.1997,66800.0
2014-10-06 10:00:00,38.0,38.01,37.83,37.86,40600.0,37.2095,37.2192,37.043,37.0724,40600.0
2014-10-06 10:30:00,37.86,38.15,37.86,38.06,44500.0,37.0724,37.3563,37.0724,37.2682,44500.0
2014-10-06 11:00:00,38.06,38.13,37.89,37.89,25300.0,37.2682,37.3368,37.1017,37.1017,25300.0
2014-10-06 11:30:00,37.9,37.92,37.57,37.68,22500.0,37.1115,37.1311,36.7884,36.8961,22500.0
2014-10-06 12:00:00,37.69,37.76,37.69,37.75,13400.0,36.9059,36.9744,36.9059,36.9647,13400.0
2014-10-06 12:30:00,37.74,37.74,37.62,37.67,11700.0,36.9549,36.9549,36.8374,36.8863,11700.0
2014-10-06 13:00:00,37.67,37.79,37.65,37.77,11600.0,36.8863,37.0038,36.8667,36.9842,11600.0
2014-10-06 13:30:00,37.78,37.85,37.76,37.85,17700.0,36.994,37.0626,36.9744,37.0626,17700.0
2014-10-06 14:00:00,37.86,37.98,37.81,37.97,74900.0,37.0724,37.1899,37.0234,37.1801,74900.0
2014-10-06 14:30:00,37.98,38.05,37.97,38.02,21600.0,37.1899,37.2584,37.1801,37.229,21600.0
2014-10-06 15:00:00,38.02,38.05,37.94,37.99,67600.0,37.229,37.2584,37.1507,37.1997,67600.0
2014-10-06 15:30:00,37.99,38.0,37.87,37.93,119200.0,37.1997,37.2095,37.0822,37.1409,119200.0
2014-10-07 09:30:00,37.77,37.77,37.31,37.43,48000.0,36.9842,36.9842,36.5338,36.6513,48000.0
2014-10-07 10:00:00,37.41,37.45,37.28,37.36,46100.0,36.6317,36.6709,36.5044,36.5828,46100.0
2014-10-07 10:30:00,37.39,37.53,37.38,37.41,22800.0,36.6121,36.7492,36.6024,36.6317,22800.0
2014-10-07 11:00:00,37.4,37.42,37.31,37.39,129800.0,36.6219,36.6415,36.5338,36.6121,129800.0
2014-10-07 11:30:00,37.38,37.53,37.38,37.44,56900.0,36.6024,36.7492,36.6024,36.6611,56900.0
2014-10-07 12:00:00,37.43,37.52,37.42,37.47,14800.0,36.6513,36.7394,36.6415,36.6905,14800.0
2014-10-07 12:30:00,37.48,37.48,37.36,37.42,19600.0,36.7003,36.7003,36.5828,36.6415,19600.0
2014-10-07 13:00:00,37.43,37.5,37.39,37.44,36700.0,36.6513,36.7199,36.6121,36.6611,36700.0
2014-10-07 13:30:00,37.45,37.46,37.37,37.42,19000.0,36.6709,36.6807,36.5926,36.6415,19000.0
2014-10-07 14:00:00,37.41,37.41,37.18,37.18,33500.0,36.6317,36.6317,36.4065,36.4065,33500.0
2014-10-07 14:30:00,37.18,37.18,37.07,37.08,38800.0,36.4065,36.4065,36.2988,36.3086,38800.0
2014-10-07 15:00:00,37.07,37.12,36.78,36.81,63200.0,36.2988,36.3478,36.0148,36.0442,63200.0
2014-10-07 15:30:00,36.81,36.93,36.69,36.87,359200.0,36.0442,36.1617,35.9267,36.103,359200.0
2014-10-08 09:30:00,36.94,36.96,36.75,36.83,83600.0,36.1715,36.1911,35.9855,36.0638,83600.0
2014-10-08 10:00:00,36.83,37.04,36.79,37.03,131400.0,36.0638,36.2694,36.0246,36.2596,131400.0
2014-10-08 10:30:00,37.04,37.06,36.72,36.77,331700.0,36.2694,36.289,35.9561,36.005,331700.0
2014-10-08 11:00:00,36.73,36.87,36.6,36.73,150600.0,35.9659,36.103,35.8386,35.9659,150600.0
2014-10-08 11:30:00,36.72,36.75,36.48,36.64,53100.0,35.9561,35.9855,35.7211,35.8777,53100.0
2014-10-08 12:00:00,36.64,36.69,36.55,36.55,45200.0,35.8777,35.9267,35.7896,35.7896,45200.0
2014-10-08 12:30:00,36.55,36.55,36.41,36.47,84100.0,35.7896,35.7896,35.6525,35.7113,84100.0
2014-10-08 13:00:00,36.49,36.63,36.49,36.57,42800.0,35.7309,35.868,35.7309,35.8092,42800.0
2014-10-08 13:30:00,36.57,36.67,36.5,36.62,56400.0,35.8092,35.9071,35.7407,35.8582,56400.0
2014-10-08 14:00:00,36.62,36.93,36.6,36.9,93800.0,35.8582,36.1617,35.8386,36.1323,93800.0
2014-10-08 14:30:00,36.91,37.1,36.89,36.9,171500.0,36.1421,36.3282,36.1225,36.1323,171500.0
2014-10-08 15:00:00,36.89,37.2,36.89,37.16,316500.0,36.1225,36.4261,36.1225,36.3869,316500.0
2014-10-08 15:30:00,37.16,37.3,37.09,37.14,388400.0,36.3869,36.524,36.3184,36.3673,388400.0
2014-10-09 09:30:00,37.16,37.24,36.92,36.95,154400.0,36.3869,36.4653,36.1519,36.1813,154400.0
2014-10-09 10:00:00,36.97,37.13,36.95,37.01,645100.0,36.2009,36.3576,36.1813,36.2401,645100.0
2014-10-09 10:30:00,37.0,37.04,36.91,37.0,132800.0,36.2303,36.2694,36.1421,36.2303,132800.0
2014-10-09 11:00:00,37.01,37.41,37.01,37.22,155800.0,36.2401,36.6317,36.2401,36.4457,155800.0
2014-10-09 11:30:00,37.22,37.23,36.65,36.68,93400.0,36.4457,36.4555,35.8875,35.9169,93400.0
2014-10-09 12:00:00,36.68,36.78,36.62,36.64,75100.0,35.9169,36.0148,35.8582,35.8777,75100.0
2014-10-09 12:30:00,36.62,36.95,36.55,36.93,98100.0,35.8582,36.1813,35.7896,36.1617,98100.0
2014-10-09 13:00:00,36.93,37.02,36.66,37.0,80400.0,36.1617,36.2498,35.8973,36.2303,80400.0
2014-10-09 13:30:00,37.0,37.25,36.86,36.96,125400.0,36.2303,36.4751,36.0932,36.1911,125400.0
2014-10-09 14:00:00,36.95,36.96,36.77,36.81,116000.0,36.1813,36.1911,36.005,36.0442,116000.0
2014-10-09 14:30:00,36.78,36.83,36.7,36.76,60900.0,36.0148,36.0638,35.9365,35.9953,60900.0
2014-10-09 15:00:00,36.76,36.78,36.61,36.76,88100.0,35.9953,36.0148,35.8484,35.9953,88100.0
2014-10-09 15:30:00,36.77,36.95,36.59,36.6,246500.0,36.005,36.1813,35.8288,35.8386,246500.0
2014-10-10 09:30:00,36.65,36.9,36.37,36.85,317400.0,35.8875,36.1323,35.6134,36.0834,317400.0
2014-10-10 10:00:00,36.83,36.88,36.2,36.26,271900.0,36.0638,36.1128,35.4469,35.5057,271900.0
2014-10-10 10:30:00,36.25,36.48,36.02,36.43,198500.0,35.4959,35.7211,35.2706,35.6721,198500.0
2014-10-10 11:00:00,36.46,36.59,36.14,36.27,192600.0,35.7015,35.8288,35.3882,35.5154,192600.0
2014-10-10 11:30:00,36.27,36.54,36.23,36.32,27700.0,35.5154,35.7798,35.4763,35.5644,27700.0
2014-10-10 12:00:00,36.32,36.56,36.32,36.49,38200.0,35.5644,35.7994,35.5644,35.7309,38200.0
2014-10-10 12:30:00,36.47,36.75,36.47,36.61,25400.0,35.7113,35.9855,35.7113,35.8484,25400.0
2014-10-10 13:00:00,36.62,36.65,36.55,36.58,40700.0,35.8582,35.8875,35.7896,35.819,40700.0
2014-10-10 13:30:00,36.6,36.8,36.6,36.69,45000.0,35.8386,36.0344,35.8386,35.9267,45000.0
2014-10-10 14:00:00,36.73,36.79,36.69,36.79,25300.0,35.9659,36.0246,35.9267,36.0246,25300.0
2014-10-10 14:30:00,36.79,36.91,36.73,36.87,57500.0,36.0246,36.1421,35.9659,36.103,57500.0
2014-10-10 15:00:00,36.87,36.91,36.76,36.81,93500.0,36.103,36.1421,35.9953,36.0442,93500.0
2014-10-10 15:30:00,36.81,36.86,36.59,36.65,278800.0,36.0442,36.0932,35.8288,35.8875,278800.0
2014-10-13 09:30:00,36.85,37.39,36.53,36.67,113600.0,36.0834,36.6121,35.77,35.9071,113600.0
2014-10-13 10:00:00,36.68,36.85,36.34,36.36,91200.0,35.9169,36.0834,35.584,35.6036,91200.0
2014-10-13 10:30:00,36.36,36.45,36.21,36.38,75900.0,35.6036,35.6917,35.4567,35.6232,75900.0
2014-10-13 11:00:00,36.34,36.5,36.12,36.23,59900.0,35.584,35.7407,35.3686,35.4763,59900.0
2014-10-13 11:30:00,36.24,36.55,36.2,36.5,113200.0,35.4861,35.7896,35.4469,35.7407,113200.0
2014-10-13 12:00:00,36.52,36.58,36.35,36.58,78200.0,35.7602,35.819,35.5938,35.819,78200.0
2014-10-13 12:30:00,36.6,36.71,36.48,36.51,34800.0,35.8386,35.9463,35.7211,35.7505,34800.0
2014-10-13 13:00:00,36.51,36.58,36.36,36.45,94200.0,35.7505,35.819,35.6036,35.6917,94200.0
2014-10-13 13:30:00,36.47,36.52,36.25,36.29,34500.0,35.7113,35.7602,35.4959,35.535,34500.0
2014-10-13 14:00:00,36.29,36.38,36.23,36.32,97900.0,35.535,35.6232,35.4763,35.5644,97900.0
2014-10-13 14:30:00,36.32,36.32,36.11,36.14,51400.0,35.5644,35.5644,35.3588,35.3882,51400.0
2014-10-13 15:00:00,36.13,36.19,35.9,35.94,83500.0,35.3784,35.4371,35.1531,35.1923,83500.0
2014-10-13 15:30:00,35.94,35.94,35.59,35.62,190200.0,35.1923,35.1923,34.8496,34.879,190200.0
2014-10-14 09:30:00,35.9,35.95,35.33,35.39,87700.0,35.1531,35.2021,34.595,34.6538,87700.0
2014-10-14 10:00:00,35.38,35.49,35.28,35.36,133300.0,34.644,34.7517,34.546,34.6244,133300.0
2014-10-14 10:30:00,35.36,35.5,35.28,35.35,87100.0,34.6244,34.7615,34.546,34.6146,87100.0
2014-10-14 11:00:00,35.35,35.63,35.31,35.62,119900.0,34.6146,34.8888,34.5754,34.879,119900.0
2014-10-14 11:30:00,35.61,35.99,35.6,35.83,86900.0,34.8692,35.2413,34.8594,35.0846,86900.0
2014-10-14 12:00:00,35.84,35.97,35.8,35.85,59400.0,35.0944,35.2217,35.0552,35.1042,59400.0
2014-10-14 12:30:00,35.84,35.86,35.66,35.79,61500.0,35.0944,35.114,34.9181,35.0454,61500.0
2014-10-14 13:00:00,35.8,35.91,35.67,35.69,71400.0,35.0552,35.1629,34.9279,34.9475,71400.0
2014-10-14 13:30:00,35.69,35.73,35.53,35.58,80800.0,34.9475,34.9867,34.7908,34.8398,80800.0
2014-10-14 14:00:00,35.57,35.74,35.46,35.52,103700.0,34.83,34.9965,34.7223,34.781,103700.0
2014-10-14 14:30:00,35.52,35.57,35.37,35.42,72800.0,34.781,34.83,34.6342,34.6831,72800.0
2014-10-14 15:00:00,35.43,35.5,34.96,35.03,227400.0,34.6929,34.7615,34.2327,34.3012,227400.0
2014-10-14 15:30:00,35.03,35.26,35.0,35.07,311800.0,34.3012,34.5265,34.2719,34.3404,311800.0
2014-10-15 09:30:00,34.64,34.64,33.26,34.04,319600.0,33.9194,33.9194,32.5681,33.3318,319600.0
2014-10-15 10:00:00,34.05,34.61,34.05,34.41,414800.0,33.3416,33.89,33.3416,33.6941,414800.0
2014-10-15 10:30:00,34.43,34.51,34.23,34.4,104800.0,33.7137,33.7921,33.5179,33.6843,104800.0
2014-10-15 11:00:00,34.41,34.66,34.21,34.29,154900.0,33.6941,33.9389,33.4983,33.5766,154900.0
2014-10-15 11:30:00,34.29,34.59,34.17,34.58,110700.0,33.5766,33.8704,33.4591,33.8606,110700.0
2014-10-15 12:00:00,34.59,34.59,34.29,34.31,83800.0,33.8704,33.8704,33.5766,33.5962,83800.0
2014-10-15 12:30:00,34.29,34.34,33.81,33.92,200200.0,33.5766,33.6256,33.1066,33.2143,200200.0
2014-10-15 13:00:00,33.91,34.04,33.55,33.55,169900.0,33.2045,33.3318,32.852,32.852,169900.0
2014-10-15 13:30:00,33.55,34.05,33.55,33.81,529200.0,32.852,33.3416,32.852,33.1066,529200.0
2014-10-15 14:00:00,33.8,34.07,33.65,34.06,245800.0,33.0968,33.3612,32.95,33.3514,245800.0
2014-10-15 14:30:00,34.06,34.45,34.03,34.42,129600.0,33.3514,33.7333,33.322,33.7039,129600.0
2014-10-15 15:00:00,34.43,34.69,34.22,34.69,173900.0,33.7137,33.9683,33.5081,33.9683,173900.0
2014-10-15 15:30:00,34.71,35.02,34.65,34.83,257700.0,33.9879,34.2915,33.9291,34.1054,257700.0
2014-10-16 09:30:00,34.29,34.85,34.13,34.84,66600.0,33.5766,34.125,33.42,34.1152,66600.0
2014-10-16 10:00:00,34.83,35.09,34.46,34.77,127500.0,34.1054,34.36,33.7431,34.0467,127500.0
2014-10-16 10:30:00,34.76,35.26,34.74,35.05,75300.0,34.0369,34.5265,34.0173,34.3208,75300.0
2014-10-16 11:00:00,35.04,35.4,34.89,35.36,75400.0,34.311,34.6635,34.1642,34.6244,75400.0
2014-10-16 11:30:00,35.38,35.38,34.86,34.95,71300.0,34.644,34.644,34.1348,34.2229,71300.0
2014-10-16 12:00:00,34.95,35.25,34.91,35.19,56600.0,34.2229,34.5167,34.1837,34.4579,56600.0
2014-10-16 12:30:00,35.19,35.33,35.07,35.32,47900.0,34.4579,34.595,34.3404,34.5852,47900.0
2014-10-16 13:00:00,35.3,35.51,35.28,35.45,79100.0,34.5656,34.7713,34.546,34.7125,79100.0
2014-10-16 13:30:00,35.45,35.62,35.39,35.5,103600.0,34.7125,34.879,34.6538,34.7615,103600.0
2014-10-16 14:00:00,35.52,35.68,35.44,35.61,100700.0,34.781,34.9377,34.7027,34.8692,100700.0
2014-10-16 14:30:00,35.63,35.63,35.36,35.47,114300.0,34.8888,34.8888,34.6244,34.7321,114300.0
2014-10-16 15:00:00,35.47,35.65,35.43,35.55,121600.0,34.7321,34.9083,34.6929,34.8104,121600.0
2014-10-16 15:30:00,35.56,35.56,35.44,35.47,223000.0,34.8202,34.8202,34.7027,34.7321,223000.0
2014-10-17 09:30:00,35.95,36.29,35.89,36.28,108100.0,35.2021,35.535,35.1434,35.5252,108100.0
2014-10-17 10:00:00,36.28,36.62,36.25,36.61,85100.0,35.5252,35.8582,35.4959,35.8484,85100.0
2014-10-17 10:30:00,36.62,36.77,36.54,36.69,63500.0,35.8582,36.005,35.7798,35.9267,63500.0
2014-10-17 11:00:00,36.69,36.82,36.66,36.74,49700.0,35.9267,36.054,35.8973,35.9757,49700.0
2014-10-17 11:30:00,36.74,37.02,36.74,36.83,91400.0,35.9757,36.2498,35.9757,36.0638,91400.0
2014-10-17 12:00:00,36.83,36.98,36.75,36.82,68400.0,36.0638,36.2107,35.9855,36.054,68400.0
2014-10-17 12:30:00,36.83,36.95,36.76,36.84,46200.0,36.0638,36.1813,35.9953,36.0736,46200.0
2014-10-17 13:00:00,36.84,36.92,36.74,36.75,59400.0,36.0736,36.1519,35.9757,35.9855,59400.0
2014-10-17 13:30:00,36.74,36.91,36.67,36.79,47600.0,35.9757,36.1421,35.9071,36.0246,47600.0
2014-10-17 14:00:00,36.78,36.82,36.6,36.67,75700.0,36.0148,36.054,35.8386,35.9071,75700.0
2014-10-17 14:30:00,36.67,36.79,36.61,36.67,50100.0,35.9071,36.0246,35.8484,35.9071,50100.0
2014-10-17 15:00:00,36.68,36.7,36.49,36.64,106500.0,35.9169,35.9365,35.7309,35.8777,106500.0
2014-10-17 15:30:00,36.64,36.77,36.59,36.61,166000.0,35.8777,36.005,35.8288,35.8484,166000.0
2014-10-20 09:30:00,36.42,36.82,36.35,36.59,116300.0,35.6623,36.054,35.5938,35.8288,116300.0
2014-10-20 10:00:00,36.6,36.62,36.3,36.45,63400.0,35.8386,35.8582,35.5448,35.6917,63400.0
2014-10-20 10:30:00,36.45,36.45,36.18,36.26,61400.0,35.6917,35.6917,35.4273,35.5057,61400.0
2014-10-20 11:00:00,36.25,36.33,36.15,36.19,54700.0,35.4959,35.5742,35.3979,35.4371,54700.0
2014-10-20 11:30:00,36.17,36.5,36.11,36.5,98600.0,35.4175,35.7407,35.3588,35.7407,98600.0
2014-10-20 12:00:00,36.49,36.65,36.47,36.53,58200.0,35.7309,35.8875,35.7113,35.77,58200.0
2014-10-20 12:30:00,36.54,36.54,36.39,36.43,51200.0,35.7798,35.7798,35.6329,35.6721,51200.0
2014-10-20 13:00:00,36.43,36.65,36.4,36.63,42900.0,35.6721,35.8875,35.6427,35.868,42900.0
2014-10-20 13:30:00,36.63,36.75,36.58,36.74,48800.0,35.868,35.9855,35.819,35.9757,48800.0
2014-10-20 14:00:00,36.73,36.87,36.69,36.73,98200.0,35.9659,36.103,35.9267,35.9659,98200.0
2014-10-20 14:30:00,36.73,36.77,36.67,36.72,49900.0,35.9659,36.005,35.9071,35.9561,49900.0
2014-10-20 15:00:00,36.72,36.89,36.69,36.71,75200.0,35.9561,36.1225,35.9267,35.9463,75200.0
2014-10-20 15:30:00,36.72,36.88,36.71,36.83,171200.0,35.9561,36.1128,35.9463,36.0638,171200.0
2014-10-21 09:30:00,37.0,37.6,36.93,37.6,212500.0,36.2303,36.8178,36.1617,36.8178,212500.0
2014-10-21 10:00:00,37.59,37.65,37.42,37.47,97100.0,36.808,36.8667,36.6415,36.6905,97100.0
2014-10-21 10:30:00,37.46,37.52,37.42,37.48,89700.0,36.6807,36.7394,36.6415,36.7003,89700.0
2014-10-21 11:00:00,37.48,37.62,37.45,37.61,39800.0,36.7003,36.8374,36.6709,36.8276,39800.0
2014-10-21 11:30:00,37.61,37.63,37.38,37.43,187100.0,36.8276,36.8472,36.6024,36.6513,187100.0
2014-10-21 12:00:00,37.43,37.52,37.35,37.52,48800.0,36.6513,36.7394,36.573,36.7394,48800.0
2014-10-21 12:30:00,37.52,37.56,37.42,37.45,44000.0,36.7394,36.7786,36.6415,36.6709,44000.0
2014-10-21 13:00:00,37.44,37.51,37.38,37.5,65800.0,36.6611,36.7296,36.6024,36.7199,65800.0
2014-10-21 13:30:00,37.51,37.59,37.45,37.45,83700.0,36.7296,36.808,36.6709,36.6709,83700.0
2014-10-21 14:00:00,37.47,37.52,37.43,37.48,84800.0,36.6905,36.7394,36.6513,36.7003,84800.0
2014-10-21 14:30:00,37.48,37.61,37.48,37.57,83700.0,36.7003,36.8276,36.7003,36.7884,83700.0
2014-10-21 15:00:00,37.56,37.79,37.54,37.79,84700.0,36.7786,37.0038,36.759,37.0038,84700.0
2014-10-21 15:30:00,37.79,37.81,37.68,37.78,187700.0,37.0038,37.0234,36.8961,36.994,187700.0
2014-10-22 09:30:00,37.94,38.05,37.47,37.52,87100.0,37.1507,37.2584,36.6905,36.7394,87100.0
2014-10-22 10:00:00,37.53,37.57,37.44,37.53,139100.0,36.7492,36.7884,36.6611,36.7492,139100.0
2014-10-22 10:30:00,37.51,37.89,37.4,37.65,78700.0,36.7296,37.1017,36.6219,36.8667,78700.0
2014-10-22 11:00:00,37.64,37.84,37.51,37.51,189600.0,36.8569,37.0528,36.7296,36.7296,189600.0
2014-10-22 11:30:00,37.52,37.65,37.49,37.6,62300.0,36.7394,36.8667,36.7101,36.8178,62300.0
2014-10-22 12:00:00,37.6,37.64,37.36,37.4,47200.0,36.8178,36.8569,36.5828,36.6219,47200.0
2014-10-22 12:30:00,37.39,37.4,37.25,37.31,61100.0,36.6121,36.6219,36.4751,36.5338,61100.0
2014-10-22 13:00:00,37.32,37.4,37.21,37.23,46300.0,36.5436,36.6219,36.4359,36.4555,46300.0
2014-10-22 13:30:00,37.23,37.25,37.08,37.08,86400.0,36.4555,36.4751,36.3086,36.3086,86400.0
2014-10-22 14:00:00,37.07,37.13,36.99,37.06,62000.0,36.2988,36.3576,36.2205,36.289,62000.0
2014-10-22 14:30:00,37.06,37.15,36.89,37.15,46400.0,36.289,36.3771,36.1225,36.3771,46400.0
2014-10-22 15:00:00,37.15,37.23,37.07,37.08,71600.0,36.3771,36.4555,36.2988,36.3086,71600.0
2014-10-22 15:30:00,37.08,37.08,36.89,36.94,154200.0,36.3086,36.3086,36.1225,36.1715,154200.0
2014-10-23 09:30:00,37.32,37.68,37.3,37.47,96000.0,36.5436,36.8961,36.524,36.6905,96000.0
2014-10-23 10:00:00,37.49,37.63,37.47,37.59,32500.0,36.7101,36.8472,36.6905,36.808,32500.0
2014-10-23 10:30:00,37.6,37.71,37.55,37.7,31800.0,36.8178,36.9255,36.7688,36.9157,31800.0
2014-10-23 11:00:00,37.7,37.84,37.64,37.79,26800.0,36.9157,37.0528,36.8569,37.0038,26800.0
2014-10-23 11:30:00,37.77,37.85,37.77,37.8,36500.0,36.9842,37.0626,36.9842,37.0136,36500.0
2014-10-23 12:00:00,37.81,37.92,37.44,37.9,35500.0,37.0234,37.1311,36.6611,37.1115,35500.0
2014-10-23 12:30:00,37.89,37.89,37.74,37.79,21800.0,37.1017,37.1017,36.9549,37.0038,21800.0
2014-10-23 13:00:00,37.79,37.93,37.77,37.9,87300.0,37.0038,37.1409,36.9842,37.1115,87300.0
2014-10-23 13:30:00,37.89,37.99,37.84,37.97,23100.0,37.1017,37.1997,37.0528,37.1801,23100.0
2014-10-23 14:00:00,37.98,38.11,37.95,38.09,54000.0,37.1899,37.3172,37.1605,37.2976,54000.0
2014-10-23 14:30:00,38.09,38.09,37.78,37.81,56200.0,37.2976,37.2976,36.994,37.0234,56200.0
2014-10-23 15:00:00,37.81,37.82,37.67,37.67,66500.0,37.0234,37.0332,36.8863,36.8863,66500.0
2014-10-23 15:30:00,37.67,37.84,37.64,37.73,165500.0,36.8863,37.0528,36.8569,36.9451,165500.0
2014-10-24 09:30:00,37.7,37.7,37.33,37.41,36500.0,36.9157,36.9157,36.5534,36.6317,36500.0
2014-10-24 10:00:00,37.41,37.62,37.32,37.49,21100.0,36.6317,36.8374,36.5436,36.7101,21100.0
2014-10-24 10:30:00,37.51,37.7,37.5,37.7,22200.0,36.7296,36.9157,36.7199,36.9157,22200.0
2014-10-24 11:00:00,37.69,37.69,37.62,37.62,30900.0,36.9059,36.9059,36.8374,36.8374,30900.0
2014-10-24 11:30:00,37.63,37.73,37.56,37.65,19100.0,36.8472,36.9451,36.7786,36.8667,19100.0
2014-10-24 12:00:00,37.66,37.74,37.64,37.66,14500.0,36.8765,36.9549,36.8569,36.8765,14500.0
2014-10-24 12:30:00,37.66,37.67,37.57,37.6,13600.0,36.8765,36.8863,36.7884,36.8178,13600.0
2014-10-24 13:00:00,37.6,37.63,37.55,37.59,22000.0,36.8178,36.8472,36.7688,36.808,22000.0
2014-10-24 13:30:00,37.6,37.71,37.6,37.7,17700.0,36.8178,36.9255,36.8178,36.9157,17700.0
2014-10-24 14:00:00,37.7,37.81,37.69,37.8,26400.0,36.9157,37.0234,36.9059,37.0136,26400.0
2014-10-24 14:30:00,37.79,37.91,37.77,37.89,29600.0,37.0038,37.1213,36.9842,37.1017,29600.0
2014-10-24 15:00:00,37.89,37.94,37.86,37.94,36500.0,37.1017,37.1507,37.0724,37.1507,36500.0
2014-10-24 15:30:00,37.94,38.06,37.93,38.03,110300.0,37.1507,37.2682,37.1409,37.2388,110300.0
2014-10-27 09:30:00,37.95,38.02,37.49,37.52,53600.0,37.1605,37.229,36.7101,36.7394,53600.0
2014-10-27 10:00:00,37.55,37.82,37.5,37.67,52300.0,36.7688,37.0332,36.7199,36.8863,52300.0
2014-10-27 10:30:00,37.66,37.85,37.51,37.83,128000.0,36.8765,37.0626,36.7296,37.043,128000.0
2014-10-27 11:00:00,37.84,38.11,37.83,38.11,40900.0,37.0528,37.3172,37.043,37.3172,40900.0
2014-10-27 11:30:00,38.12,38.16,37.95,37.98,19400.0,37.327,37.3661,37.1605,37.1899,19400.0
2014-10-27 12:00:00,37.98,38.03,37.93,37.98,35900.0,37.1899,37.2388,37.1409,37.1899,35900.0
2014-10-27 12:30:00,37.97,38.0,37.84,37.9,40400.0,37.1801,37.2095,37.0528,37.1115,40400.0
2014-10-27 13:00:00,37.9,38.0,37.89,37.95,37100.0,37.1115,37.2095,37.1017,37.1605,37100.0
2014-10-27 13:30:00,37.95,38.0,37.93,37.98,30800.0,37.1605,37.2095,37.1409,37.1899,30800.0
2014-10-27 14:00:00,37.99,37.99,37.92,37.94,54300.0,37.1997,37.1997,37.1311,37.1507,54300.0
2014-10-27 14:30:00,37.94,37.99,37.85,37.97,32600.0,37.1507,37.1997,37.0626,37.1801,32600.0
2014-10-27 15:00:00,37.98,38.09,37.96,38.07,48300.0,37.1899,37.2976,37.1703,37.278,48300.0
2014-10-27 15:30:00,38.07,38.18,38.07,38.17,113400.0,37.278,37.3857,37.278,37.3759,113400.0
2014-10-28 09:30:00,38.38,38.62,38.38,38.57,52700.0,37.5815,37.8166,37.5815,37.7676,52700.0
2014-10-28 10:00:00,38.59,38.78,38.56,38.63,39900.0,37.7872,37.9732,37.7578,37.8263,39900.0
2014-10-28 10:30:00,38.63,38.75,38.57,38.65,24000.0,37.8263,37.9439,37.7676,37.8459,24000.0
2014-10-28 11:00:00,38.65,38.82,38.59,38.81,44000.0,37.8459,38.0124,37.7872,38.0026,44000.0
2014-10-28 11:30:00,38.79,38.86,38.7,38.7,65500.0,37.983,38.0516,37.8949,37.8949,65500.0
2014-10-28 12:00:00,38.7,38.77,38.69,38.75,33500.0,37.8949,37.9634,37.8851,37.9439,33500.0
2014-10-28 12:30:00,38.76,38.76,38.5,38.59,76600.0,37.9536,37.9536,37.6991,37.7872,76600.0
2014-10-28 13:00:00,38.59,38.61,38.57,38.57,49400.0,37.7872,37.8068,37.7676,37.7676,49400.0
2014-10-28 13:30:00,38.57,38.72,38.52,38.69,69000.0,37.7676,37.9145,37.7186,37.8851,69000.0
2014-10-28 14:00:00,38.69,38.79,38.63,38.79,32500.0,37.8851,37.983,37.8263,37.983,32500.0
2014-10-28 14:30:00,38.8,38.81,38.72,38.76,53400.0,37.9928,38.0026,37.9145,37.9536,53400.0
2014-10-28 15:00:00,38.76,38.87,38.75,38.81,115500.0,37.9536,38.0614,37.9439,38.0026,115500.0
2014-10-28 15:30:00,38.82,38.9,38.8,38.89,170100.0,38.0124,38.0907,37.9928,38.0809,170100.0
2014-10-29 09:30:00,39.11,39.5,38.81,39.45,75100.0,38.2964,38.6782,38.0026,38.6293,75100.0
2014-10-29 10:00:00,39.4,39.4,38.99,39.09,127500.0,38.5803,38.5803,38.1789,38.2768,127500.0
2014-10-29 10:30:00,39.11,39.18,38.92,38.98,131200.0,38.2964,38.3649,38.1103,38.1691,131200.0
2014-10-29 11:00:00,38.98,39.19,38.93,39.13,39700.0,38.1691,38.3747,38.1201,38.3159,39700.0
2014-10-29 11:30:00,39.14,39.31,39.06,39.24,63800.0,38.3257,38.4922,38.2474,38.4237,63800.0
2014-10-29 12:00:00,39.24,39.25,39.14,39.18,33600.0,38.4237,38.4335,38.3257,38.3649,33600.0
2014-10-29 12:30:00,39.19,39.32,39.19,39.24,52700.0,38.3747,38.502,38.3747,38.4237,52700.0
2014-10-29 13:00:00,39.25,39.32,39.14,39.32,48000.0,38.4335,38.502,38.3257,38.502,48000.0
2014-10-29 13:30:00,39.33,39.34,39.14,39.14,70900.0,38.5118,38.5216,38.3257,38.3257,70900.0
2014-10-29 14:00:00,39.14,39.27,38.88,39.27,103500.0,38.3257,38.453,38.0711,38.453,103500.0
2014-10-29 14:30:00,39.28,39.36,39.08,39.26,94200.0,38.4628,38.5412,38.267,38.4432,94200.0
2014-10-29 15:00:00,39.26,39.32,39.09,39.32,65100.0,38.4432,38.502,38.2768,38.502,65100.0
2014-10-29 15:30:00,39.32,39.4,39.21,39.31,186700.0,38.502,38.5803,38.3943,38.4922,186700.0
2014-10-30 09:30:00,39.01,39.33,38.77,38.95,83300.0,38.1984,38.5118,37.9634,38.1397,83300.0
2014-10-30 10:00:00,38.96,39.08,38.88,39.07,119700.0,38.1495,38.267,38.0711,38.2572,119700.0
2014-10-30 10:30:00,39.1,39.11,38.98,39.09,72800.0,38.2866,38.2964,38.1691,38.2768,72800.0
2014-10-30 11:00:00,39.07,39.21,39.05,39.09,63700.0,38.2572,38.3943,38.2376,38.2768,63700.0
2014-10-30 11:30:00,39.09,39.25,39.08,39.25,60300.0,38.2768,38.4335,38.267,38.4335,60300.0
2014-10-30 12:00:00,39.25,39.38,39.17,39.18,449100.0,38.4335,38.5607,38.3551,38.3649,449100.0
2014-10-30 12:30:00,39.18,39.24,39.11,39.18,73200.0,38.3649,38.4237,38.2964,38.3649,73200.0
2014-10-30 13:00:00,39.19,39.34,39.19,39.33,56000.0,38.3747,38.5216,38.3747,38.5118,56000.0
2014-10-30 13:30:00,39.32,39.49,39.29,39.47,39200.0,38.502,38.6685,38.4726,38.6489,39200.0
2014-10-30 14:00:00,39.47,39.51,39.24,39.27,74500.0,38.6489,38.688,38.4237,38.453,74500.0
2014-10-30 14:30:00,39.26,39.26,38.83,38.91,359600.0,38.4432,38.4432,38.0222,38.1005,359600.0
2014-10-30 15:00:00,38.91,39.13,38.84,38.91,221200.0,38.1005,38.3159,38.032,38.1005,221200.0
2014-10-30 15:30:00,38.92,39.06,38.82,39.05,393900.0,38.1103,38.2474,38.0124,38.2376,393900.0
2014-10-31 09:30:00,40.53,41.0,39.47,39.87,514300.0,39.6868,40.147,38.6489,39.0406,514300.0
2014-10-31 10:00:00,39.88,40.04,39.88,39.98,185300.0,39.0503,39.207,39.0503,39.1483,185300.0
2014-10-31 10:30:00,39.98,40.0,39.72,39.73,210100.0,39.1483,39.1678,38.8937,38.9035,210100.0
2014-10-31 11:00:00,39.73,39.93,39.62,39.76,116300.0,38.9035,39.0993,38.7958,38.9328,116300.0
2014-10-31 11:30:00,39.77,39.81,39.45,39.49,119800.0,38.9426,38.9818,38.6293,38.6685,119800.0
2014-10-31 12:00:00,39.48,39.5,38.8,38.93,171100.0,38.6587,38.6782,37.9928,38.1201,171100.0
2014-10-31 12:30:00,38.92,39.01,38.6,38.77,239000.0,38.1103,38.1984,37.797,37.9634,239000.0
2014-10-31 13:00:00,38.77,39.35,38.74,39.1,340600.0,37.9634,38.5314,37.9341,38.2866,340600.0
2014-10-31 13:30:00,39.11,39.23,38.98,39.03,108800.0,38.2964,38.4139,38.1691,38.218,108800.0
2014-10-31 14:00:00,39.03,39.16,38.97,39.07,177400.0,38.218,38.3453,38.1593,38.2572,177400.0
2014-10-31 14:30:00,39.07,39.23,39.05,39.2,184700.0,38.2572,38.4139,38.2376,38.3845,184700.0
2014-10-31 15:00:00,39.2,39.26,39.03,39.2,228200.0,38.3845,38.4432,38.218,38.3845,228200.0
2014-10-31 15:30:00,39.2,39.38,39.12,39.33,629500.0,38.3845,38.5607,38.3062,38.5118,629500.0
2014-11-03 09:30:00,40.24,40.97,40.02,40.74,444400.0,39.4029,40.1177,39.1874,39.8925,444400.0
2014-11-03 10:00:00,40.76,41.07,40.61,40.97,457300.0,39.912,40.2156,39.7652,40.1177,457300.0
2014-11-03 10:30:00,40.96,41.06,40.79,41.01,353800.0,40.1079,40.2058,39.9414,40.1568,353800.0
2014-11-03 11:00:00,41.01,41.33,40.98,41.32,177600.0,40.1568,40.4702,40.1275,40.4604,177600.0
2014-11-03 11:30:00,41.32,41.54,41.23,41.48,143300.0,40.4604,40.6758,40.3723,40.6171,143300.0
2014-11-03 12:00:00,41.48,41.64,41.39,41.58,161900.0,40.6171,40.7737,40.5289,40.715,161900.0
2014-11-03 12:30:00,41.56,41.58,41.33,41.42,120000.0,40.6954,40.715,40.4702,40.5583,120000.0
2014-11-03 13:00:00,41.42,41.56,41.41,41.44,192600.0,40.5583,40.6954,40.5485,40.5779,192600.0
2014-11-03 13:30:00,41.43,41.47,41.38,41.45,116300.0,40.5681,40.6073,40.5191,40.5877,116300.0
2014-11-03 14:00:00,41.45,41.52,41.43,41.44,144000.0,40.5877,40.6562,40.5681,40.5779,144000.0
2014-11-03 14:30:00,41.45,41.47,41.42,41.43,215400.0,40.5877,40.6073,40.5583,40.5681,215400.0
2014-11-03 15:00:00,41.43,41.51,41.42,41.46,203700.0,40.5681,40.6464,40.5583,40.5975,203700.0
2014-11-03 15:30:00,41.47,41.5,41.2,41.3,523700.0,40.6073,40.6366,40.3429,40.4408,523700.0
2014-11-04 09:30:00,41.41,41.54,41.2,41.22,192000.0,40.5485,40.6758,40.3429,40.3625,192000.0
2014-11-04 10:00:00,41.24,41.31,41.0,41.0,77400.0,40.3821,40.4506,40.147,40.147,77400.0
2014-11-04 10:30:00,41.01,41.11,40.87,40.91,141500.0,40.1568,40.2548,40.0197,40.0589,141500.0
2014-11-04 11:00:00,40.91,41.03,40.87,41.03,105100.0,40.0589,40.1764,40.0197,40.1764,105100.0
2014-11-04 11:30:00,41.04,41.08,40.95,41.02,67100.0,40.1862,40.2254,40.0981,40.1666,67100.0
2014-11-04 12:00:00,41.02,41.09,40.97,40.99,64200.0,40.1666,40.2352,40.1177,40.1373,64200.0
2014-11-04 12:30:00,40.99,41.02,40.89,40.89,76900.0,40.1373,40.1666,40.0393,40.0393,76900.0
2014-11-04 13:00:00,40.9,41.02,40.84,40.98,91200.0,40.0491,40.1666,39.9904,40.1275,91200.0
2014-11-04 13:30:00,40.98,41.02,40.86,41.0,70200.0,40.1275,40.1666,40.01,40.147,70200.0
2014-11-04 14:00:00,41.0,41.02,40.91,40.94,106800.0,40.147,40.1666,40.0589,40.0883,106800.0
2014-11-04 14:30:00,40.95,40.97,40.83,40.9,189200.0,40.0981,40.1177,39.9806,40.0491,189200.0
2014-11-04 15:00:00,40.9,40.91,40.77,40.86,120500.0,40.0491,40.0589,39.9218,40.01,120500.0
2014-11-04 15:30:00,40.87,40.95,40.83,40.88,225700.0,40.0197,40.0981,39.9806,40.0295,225700.0
2014-11-05 09:30:00,41.13,41.24,40.55,40.61,85200.0,40.2743,40.3821,39.7064,39.7652,85200.0
2014-11-05 10:00:00,40.61,40.99,40.54,40.94,125300.0,39.7652,40.1373,39.6966,40.0883,125300.0
2014-11-05 10:30:00,40.94,41.08,40.9,41.01,180700.0,40.0883,40.2254,40.0491,40.1568,180700.0
2014-11-05 11:00:00,41.02,41.05,40.65,40.73,46400.0,40.1666,40.196,39.8043,39.8827,46400.0
2014-11-05 11:30:00,40.72,40.75,40.5,40.68,57900.0,39.8729,39.9022,39.6574,39.8337,57900.0
2014-11-05 12:00:00,40.67,40.71,40.4,40.44,53600.0,39.8239,39.8631,39.5595,39.5987,53600.0
2014-11-05 12:30:00,40.43,40.48,40.37,40.45,38300.0,39.5889,39.6379,39.5302,39.6085,38300.0
2014-11-05 13:00:00,40.45,40.57,40.42,40.46,46600.0,39.6085,39.726,39.5791,39.6183,46600.0
2014-11-05 13:30:00,40.45,40.48,40.32,40.33,49800.0,39.6085,39.6379,39.4812,39.491,49800.0
2014-11-05 14:00:00,40.33,40.41,40.25,40.35,54300.0,39.491,39.5693,39.4126,39.5106,54300.0
2014-11-05 14:30:00,40.35,40.45,40.34,40.45,62600.0,39.5106,39.6085,39.5008,39.6085,62600.0
2014-11-05 15:00:00,40.45,40.51,40.43,40.47,92700.0,39.6085,39.6672,39.5889,39.6281,92700.0
2014-11-05 15:30:00,40.46,40.56,40.42,40.49,312400.0,39.6183,39.7162,39.5791,39.6477,312400.0
2014-11-06 09:30:00,40.48,40.63,40.25,40.5,67400.0,39.6379,39.7847,39.4126,39.6574,67400.0
2014-11-06 10:00:00,40.55,40.58,40.26,40.36,40700.0,39.7064,39.7358,39.4224,39.5204,40700.0
2014-11-06 10:30:00,40.35,40.47,40.22,40.44,36900.0,39.5106,39.6281,39.3833,39.5987,36900.0
2014-11-06 11:00:00,40.44,40.53,40.4,40.45,25500.0,39.5987,39.6868,39.5595,39.6085,25500.0
2014-11-06 11:30:00,40.44,40.53,40.41,40.47,48200.0,39.5987,39.6868,39.5693,39.6281,48200.0
2014-11-06 12:00:00,40.47,40.52,40.38,40.5,44900.0,39.6281,39.677,39.5399,39.6574,44900.0
2014-11-06 12:30:00,40.5,40.59,40.48,40.55,46000.0,39.6574,39.7456,39.6379,39.7064,46000.0
2014-11-06 13:00:00,40.55,40.61,40.51,40.58,20400.0,39.7064,39.7652,39.6672,39.7358,20400.0
2014-11-06 13:30:00,40.59,40.65,40.57,40.6,23500.0,39.7456,39.8043,39.726,39.7554,23500.0
2014-11-06 14:00:00,40.61,40.65,40.53,40.64,56400.0,39.7652,39.8043,39.6868,39.7945,56400.0
2014-11-06 14:30:00,40.63,40.69,40.61,40.67,44700.0,39.7847,39.8435,39.7652,39.8239,44700.0
2014-11-06 15:00:00,40.68,40.7,40.6,40.66,49400.0,39.8337,39.8533,39.7554,39.8141,49400.0
2014-11-06 15:30:00,40.66,40.74,40.63,40.71,170600.0,39.8141,39.8925,39.7847,39.8631,170600.0
2014-11-07 09:30:00,40.65,40.85,40.56,40.56,57000.0,39.8043,40.0002,39.7162,39.7162,57000.0
2014-11-07 10:00:00,40.54,40.58,40.45,40.45,27500.0,39.6966,39.7358,39.6085,39.6085,27500.0
2014-11-07 10:30:00,40.47,40.55,40.42,40.55,28900.0,39.6281,39.7064,39.5791,39.7064,28900.0
2014-11-07 11:00:00,40.55,40.69,40.54,40.68,31200.0,39.7064,39.8435,39.6966,39.8337,31200.0
2014-11-07 11:30:00,40.68,40.78,40.67,40.77,53100.0,39.8337,39.9316,39.8239,39.9218,53100.0
2014-11-07 12:00:00,40.77,40.86,40.73,40.8,31100.0,39.9218,40.01,39.8827,39.9512,31100.0
2014-11-07 12:30:00,40.8,40.83,40.74,40.83,23200.0,39.9512,39.9806,39.8925,39.9806,23200.0
2014-11-07 13:00:00,40.84,40.88,40.83,40.86,15000.0,39.9904,40.0295,39.9806,40.01,15000.0
2014-11-07 13:30:00,40.85,40.88,40.81,40.87,35600.0,40.0002,40.0295,39.961,40.0197,35600.0
2014-11-07 14:00:00,40.86,41.01,40.84,41.0,125800.0,40.01,40.1568,39.9904,40.147,125800.0
2014-11-07 14:30:00,40.98,41.0,40.85,40.9,73600.0,40.1275,40.147,40.0002,40.0491,73600.0
2014-11-07 15:00:00,40.9,40.97,40.87,40.9,100100.0,40.0491,40.1177,40.0197,40.0491,100100.0
2014-11-07 15:30:00,40.9,41.0,40.89,40.98,228500.0,40.0491,40.147,40.0393,40.1275,228500.0
2014-11-10 09:30:00,41.53,41.71,41.18,41.65,163500.0,40.666,40.8423,40.3233,40.7835,163500.0
2014-11-10 10:00:00,41.64,41.8,41.31,41.31,63500.0,40.7737,40.9304,40.4506,40.4506,63500.0
2014-11-10 10:30:00,41.31,41.46,41.25,41.38,73200.0,40.4506,40.5975,40.3918,40.5191,73200.0
2014-11-10 11:00:00,41.39,41.44,41.36,41.39,41700.0,40.5289,40.5779,40.4996,40.5289,41700.0
2014-11-10 11:30:00,41.39,41.42,41.3,41.33,46600.0,40.5289,40.5583,40.4408,40.4702,46600.0
2014-11-10 12:00:00,41.33,41.4,41.31,41.36,49700.0,40.4702,40.5387,40.4506,40.4996,49700.0
2014-11-10 12:30:00,41.35,41.41,41.27,41.31,28500.0,40.4898,40.5485,40.4114,40.4506,28500.0
2014-11-10 13:00:00,41.32,41.35,41.29,41.32,21200.0,40.4604,40.4898,40.431,40.4604,21200.0
2014-11-10 13:30:00,41.33,41.36,41.19,41.21,154200.0,40.4702,40.4996,40.3331,40.3527,154200.0
2014-11-10 14:00:00,41.21,41.28,41.19,41.25,23300.0,40.3527,40.4212,40.3331,40.3918,23300.0
2014-11-10 14:30:00,41.25,41.27,41.18,41.27,48700.0,40.3918,40.4114,40.3233,40.4114,48700.0
2014-11-10 15:00:00,41.27,41.29,41.22,41.27,57300.0,40.4114,40.431,40.3625,40.4114,57300.0
2014-11-10 15:30:00,41.27,41.27,41.21,41.25,182200.0,40.4114,40.4114,40.3527,40.3918,182200.0
2014-11-11 09:30:00,41.35,41.4,41.19,41.27,43100.0,40.4898,40.5387,40.3331,40.4114,43100.0
2014-11-11 10:00:00,41.31,41.41,41.3,41.37,67100.0,40.4506,40.5485,40.4408,40.5093,67100.0
2014-11-11 10:30:00,41.38,41.44,41.31,41.32,39000.0,40.5191,40.5779,40.4506,40.4604,39000.0
2014-11-11 11:00:00,41.32,41.38,41.3,41.36,39400.0,40.4604,40.5191,40.4408,40.4996,39400.0
2014-11-11 11:30:00,41.37,41.42,41.33,41.33,31400.0,40.5093,40.5583,40.4702,40.4702,31400.0
2014-11-11 12:00:00,41.35,41.35,41.14,41.2,60400.0,40.4898,40.4898,40.2841,40.3429,60400.0
2014-11-11 12:30:00,41.22,41.23,41.14,41.17,22400.0,40.3625,40.3723,40.2841,40.3135,22400.0
2014-11-11 13:00:00,41.19,41.19,40.99,41.04,31700.0,40.3331,40.3331,40.1373,40.1862,31700.0
2014-11-11 13:30:00,41.04,41.11,41.01,41.03,75700.0,40.1862,40.2548,40.1568,40.1764,75700.0
2014-11-11 14:00:00,41.03,41.08,41.02,41.03,33900.0,40.1764,40.2254,40.1666,40.1764,33900.0
2014-11-11 14:30:00,41.03,41.08,41.03,41.06,30100.0,40.1764,40.2254,40.1764,40.2058,30100.0
2014-11-11 15:00:00,41.05,41.14,41.05,41.08,39000.0,40.196,40.2841,40.196,40.2254,39000.0
2014-11-11 15:30:00,41.07,41.21,41.07,41.2,120000.0,40.2156,40.3527,40.2156,40.3429,120000.0
2014-11-12 09:30:00,41.4,41.52,41.13,41.13,33300.0,40.5387,40.6562,40.2743,40.2743,33300.0
2014-11-12 10:00:00,41.18,41.25,40.97,40.99,25400.0,40.3233,40.3918,40.1177,40.1373,25400.0
2014-11-12 10:30:00,40.99,41.03,40.95,41.01,35700.0,40.1373,40.1764,40.0981,40.1568,35700.0
2014-11-12 11:00:00,41.0,41.16,40.99,41.14,20200.0,40.147,40.3037,40.1373,40.2841,20200.0
2014-11-12 11:30:00,41.13,41.17,41.11,41.15,20200.0,40.2743,40.3135,40.2548,40.2939,20200.0
2014-11-12 12:00:00,41.15,41.22,41.13,41.14,29400.0,40.2939,40.3625,40.2743,40.2841,29400.0
2014-11-12 12:30:00,41.14,41.16,41.11,41.11,25200.0,40.2841,40.3037,40.2548,40.2548,25200.0
2014-11-12 13:00:00,41.12,41.13,41.04,41.08,11900.0,40.2645,40.2743,40.1862,40.2254,11900.0
2014-11-12 13:30:00,41.09,41.12,41.08,41.11,24300.0,40.2352,40.2645,40.2254,40.2548,24300.0
2014-11-12 14:00:00,41.1,41.14,41.1,41.13,27200.0,40.245,40.2841,40.245,40.2743,27200.0
2014-11-12 14:30:00,41.13,41.13,41.09,41.11,41500.0,40.2743,40.2743,40.2352,40.2548,41500.0
2014-11-12 15:00:00,41.11,41.16,41.1,41.14,46400.0,40.2548,40.3037,40.245,40.2841,46400.0
2014-11-12 15:30:00,41.14,41.17,41.08,41.14,155200.0,40.2841,40.3135,40.2254,40.2841,155200.0
2014-11-13 09:30:00,41.17,41.27,41.1,41.1,78600.0,40.3135,40.4114,40.245,40.245,78600.0
2014-11-13 10:00:00,41.15,41.23,41.1,41.18,100400.0,40.2939,40.3723,40.245,40.3233,100400.0
2014-11-13 10:30:00,41.19,41.38,41.19,41.35,29100.0,40.3331,40.5191,40.3331,40.4898,29100.0
2014-11-13 11:00:00,41.34,41.34,41.09,41.12,87600.0,40.48,40.48,40.2352,40.2645,87600.0
2014-11-13 11:30:00,41.1,41.1,40.92,40.99,21100.0,40.245,40.245,40.0687,40.1373,21100.0
2014-11-13 12:00:00,40.99,41.06,40.9,41.05,45800.0,40.1373,40.2058,40.0491,40.196,45800.0
2014-11-13 12:30:00,41.06,41.13,41.0,41.01,24000.0,40.2058,40.2743,40.147,40.1568,24000.0
2014-11-13 13:00:00,40.99,41.02,40.82,40.89,71300.0,40.1373,40.1666,39.9708,40.0393,71300.0
2014-11-13 13:30:00,40.87,40.87,40.7,40.8,60300.0,40.0197,40.0197,39.8533,39.9512,60300.0
2014-11-13 14:00:00,40.8,40.87,40.69,40.73,84400.0,39.9512,40.0197,39.8435,39.8827,84400.0
2014-11-13 14:30:00,40.73,40.8,40.72,40.77,87900.0,39.8827,39.9512,39.8729,39.9218,87900.0
2014-11-13 15:00:00,40.77,40.93,40.76,40.82,58700.0,39.9218,40.0785,39.912,39.9708,58700.0
2014-11-13 15:30:00,40.83,40.92,40.8,40.84,159900.0,39.9806,40.0687,39.9512,39.9904,159900.0
2014-11-14 09:30:00,40.85,41.16,40.78,41.08,39600.0,40.0002,40.3037,39.9316,40.2254,39600.0
2014-11-14 10:00:00,41.09,41.29,41.08,41.14,38100.0,40.2352,40.431,40.2254,40.2841,38100.0
2014-11-14 10:30:00,41.16,41.22,41.04,41.05,42300.0,40.3037,40.3625,40.1862,40.196,42300.0
2014-11-14 11:00:00,41.06,41.16,41.05,41.06,41200.0,40.2058,40.3037,40.196,40.2058,41200.0
2014-11-14 11:30:00,41.06,41.12,41.01,41.11,30900.0,40.2058,40.2645,40.1568,40.2548,30900.0
2014-11-14 12:00:00,41.11,41.2,41.09,41.19,55300.0,40.2548,40.3429,40.2352,40.3331,55300.0
2014-11-14 12:30:00,41.19,41.23,41.14,41.15,23000.0,40.3331,40.3723,40.2841,40.2939,23000.0
2014-11-14 13:00:00,41.16,41.2,41.12,41.15,29500.0,40.3037,40.3429,40.2645,40.2939,29500.0
2014-11-14 13:30:00,41.15,41.26,41.1,41.21,62300.0,40.2939,40.4016,40.245,40.3527,62300.0
2014-11-14 14:00:00,41.21,41.23,41.14,41.14,26300.0,40.3527,40.3723,40.2841,40.2841,26300.0
2014-11-14 14:30:00,41.14,41.21,41.14,41.19,25100.0,40.2841,40.3527,40.2841,40.3331,25100.0
2014-11-14 15:00:00,41.19,41.23,41.17,41.17,36100.0,40.3331,40.3723,40.3135,40.3135,36100.0
2014-11-14 15:30:00,41.17,41.2,41.15,41.2,98300.0,40.3135,40.3429,40.2939,40.3429,98300.0
2014-11-17 09:30:00,41.18,41.18,40.73,41.09,72600.0,40.3233,40.3233,39.8827,40.2352,72600.0
2014-11-17 10:00:00,41.09,41.18,41.02,41.1,44100.0,40.2352,40.3233,40.1666,40.245,44100.0
2014-11-17 10:30:00,41.1,41.12,41.04,41.1,48200.0,40.245,40.2645,40.1862,40.245,48200.0
2014-11-17 11:00:00,41.1,41.14,41.01,41.02,40800.0,40.245,40.2841,40.1568,40.1666,40800.0
2014-11-17 11:30:00,41.02,41.07,40.98,41.02,27100.0,40.1666,40.2156,40.1275,40.1666,27100.0
2014-11-17 12:00:00,41.03,41.1,41.02,41.08,15800.0,40.1764,40.245,40.1666,40.2254,15800.0
2014-11-17 12:30:00,41.07,41.13,41.06,41.1,34800.0,40.2156,40.2743,40.2058,40.245,34800.0
2014-11-17 13:00:00,41.09,41.16,41.09,41.14,40000.0,40.2352,40.3037,40.2352,40.2841,40000.0
2014-11-17 13:30:00,41.14,41.18,41.09,41.1,60500.0,40.2841,40.3233,40.2352,40.245,60500.0
2014-11-17 14:00:00,41.09,41.11,41.0,41.02,78600.0,40.2352,40.2548,40.147,40.1666,78600.0
2014-11-17 14:30:00,41.03,41.15,41.02,41.09,58800.0,40.1764,40.2939,40.1666,40.2352,58800.0
2014-11-17 15:00:00,41.08,41.13,41.08,41.09,98000.0,40.2254,40.2743,40.2254,40.2352,98000.0
2014-11-17 15:30:00,41.1,41.14,41.07,41.07,154800.0,40.245,40.2841,40.2156,40.2156,154800.0
2014-11-18 09:30:00,41.17,41.69,41.16,41.4,61200.0,40.3135,40.8227,40.3037,40.5387,61200.0
2014-11-18 10:00:00,41.39,41.52,41.39,41.49,63100.0,40.5289,40.6562,40.5289,40.6269,63100.0
2014-11-18 10:30:00,41.49,41.58,41.48,41.58,36900.0,40.6269,40.715,40.6171,40.715,36900.0
2014-11-18 11:00:00,41.58,41.66,41.56,41.62,31200.0,40.715,40.7933,40.6954,40.7541,31200.0
2014-11-18 11:30:00,41.62,41.73,41.62,41.65,17800.0,40.7541,40.8619,40.7541,40.7835,17800.0
2014-11-18 12:00:00,41.66,41.78,41.66,41.76,31900.0,40.7933,40.9108,40.7933,40.8912,31900.0
2014-11-18 12:30:00,41.75,41.82,41.73,41.82,38300.0,40.8814,40.95,40.8619,40.95,38300.0
2014-11-18 13:00:00,41.82,41.94,41.76,41.9,51900.0,40.95,41.0675,40.8912,41.0283,51900.0
2014-11-18 13:30:00,41.9,41.9,41.82,41.86,16400.0,41.0283,41.0283,40.95,40.9892,16400.0
2014-11-18 14:00:00,41.86,41.99,41.85,41.97,33600.0,40.9892,41.1164,40.9794,41.0969,33600.0
2014-11-18 14:30:00,41.97,41.98,41.91,41.93,72600.0,41.0969,41.1067,41.0381,41.0577,72600.0
2014-11-18 15:00:00,41.93,41.95,41.86,41.86,61400.0,41.0577,41.0773,40.9892,40.9892,61400.0
2014-11-18 15:30:00,41.86,41.89,41.78,41.79,167100.0,40.9892,41.0185,40.9108,40.9206,167100.0
2014-11-19 09:30:00,41.77,41.92,41.46,41.91,47000.0,40.901,41.0479,40.5975,41.0381,47000.0
2014-11-19 10:00:00,41.91,41.98,41.7,41.7,67000.0,41.0381,41.1067,40.8325,40.8325,67000.0
2014-11-19 10:30:00,41.68,41.7,41.61,41.63,28900.0,40.8129,40.8325,40.7444,40.7639,28900.0
2014-11-19 11:00:00,41.64,41.74,41.56,41.73,25700.0,40.7737,40.8716,40.6954,40.8619,25700.0
2014-11-19 11:30:00,41.72,41.86,41.71,41.86,23600.0,40.8521,40.9892,40.8423,40.9892,23600.0
2014-11-19 12:00:00,41.87,41.89,41.78,41.81,13500.0,40.9989,41.0185,40.9108,40.9402,13500.0
2014-11-19 12:30:00,41.8,41.82,41.66,41.7,86800.0,40.9304,40.95,40.7933,40.8325,86800.0
2014-11-19 13:00:00,41.7,41.75,41.67,41.74,67600.0,40.8325,40.8814,40.8031,40.8716,67600.0
2014-11-19 13:30:00,41.75,41.88,41.75,41.81,28900.0,40.8814,41.0087,40.8814,40.9402,28900.0
2014-11-19 14:00:00,41.82,41.91,41.73,41.84,53300.0,40.95,41.0381,40.8619,40.9696,53300.0
2014-11-19 14:30:00,41.84,41.88,41.76,41.85,37600.0,40.9696,41.0087,40.8912,40.9794,37600.0
2014-11-19 15:00:00,41.84,41.88,41.78,41.79,31400.0,40.9696,41.0087,40.9108,40.9206,31400.0
2014-11-19 15:30:00,41.79,41.88,41.74,41.86,118000.0,40.9206,41.0087,40.8716,40.9892,118000.0
2014-11-20 09:30:00,41.66,41.76,41.53,41.71,22100.0,40.7933,40.8912,40.666,40.8423,22100.0
2014-11-20 10:00:00,41.77,41.93,41.69,41.73,25800.0,40.901,41.0577,40.8227,40.8619,25800.0
2014-11-20 10:30:00,41.74,41.79,41.69,41.7,24000.0,40.8716,40.9206,40.8227,40.8325,24000.0
2014-11-20 11:00:00,41.7,41.9,41.69,41.9,28500.0,40.8325,41.0283,40.8227,41.0283,28500.0
2014-11-20 11:30:00,41.89,41.98,41.81,41.94,21300.0,41.0185,41.1067,40.9402,41.0675,21300.0
2014-11-20 12:00:00,41.94,41.99,41.91,41.91,16800.0,41.0675,41.1164,41.0381,41.0381,16800.0
2014-11-20 12:30:00,41.92,41.96,41.88,41.93,24600.0,41.0479,41.0871,41.0087,41.0577,24600.0
2014-11-20 13:00:00,41.93,41.97,41.9,41.91,24700.0,41.0577,41.0969,41.0283,41.0381,24700.0
2014-11-20 13:30:00,41.92,41.95,41.89,41.92,22100.0,41.0479,41.0773,41.0185,41.0479,22100.0
2014-11-20 14:00:00,41.92,41.95,41.89,41.91,24700.0,41.0479,41.0773,41.0185,41.0381,24700.0
2014-11-20 14:30:00,41.91,41.93,41.88,41.91,55500.0,41.0381,41.0577,41.0087,41.0381,55500.0
2014-11-20 15:00:00,41.91,41.94,41.88,41.91,51700.0,41.0381,41.0675,41.0087,41.0381,51700.0
2014-11-20 15:30:00,41.91,41.98,41.91,41.98,136000.0,41.0381,41.1067,41.0381,41.1067,136000.0
2014-11-21 09:30:00,42.41,42.74,42.28,42.39,50000.0,41.5277,41.8508,41.4004,41.5081,50000.0
2014-11-21 10:00:00,42.4,42.52,42.37,42.49,28500.0,41.5179,41.6354,41.4885,41.606,28500.0
2014-11-21 10:30:00,42.5,42.59,42.48,42.54,62800.0,41.6158,41.704,41.5963,41.655,62800.0
2014-11-21 11:00:00,42.54,42.6,42.49,42.58,39000.0,41.655,41.7138,41.606,41.6942,39000.0
2014-11-21 11:30:00,42.58,42.59,42.54,42.57,44300.0,41.6942,41.704,41.655,41.6844,44300.0
2014-11-21 12:00:00,42.55,42.62,42.53,42.53,23700.0,41.6648,41.7333,41.6452,41.6452,23700.0
2014-11-21 12:30:00,42.55,42.7,42.54,42.69,28900.0,41.6648,41.8117,41.655,41.8019,28900.0
2014-11-21 13:00:00,42.69,42.69,42.53,42.55,25400.0,41.8019,41.8019,41.6452,41.6648,25400.0
2014-11-21 13:30:00,42.54,42.55,42.49,42.53,87600.0,41.655,41.6648,41.606,41.6452,87600.0
2014-11-21 14:00:00,42.53,42.54,42.32,42.32,42800.0,41.6452,41.655,41.4396,41.4396,42800.0
2014-11-21 14:30:00,42.31,42.52,42.27,42.44,37600.0,41.4298,41.6354,41.3906,41.5571,37600.0
2014-11-21 15:00:00,42.44,42.5,42.39,42.46,54800.0,41.5571,41.6158,41.5081,41.5767,54800.0
2014-11-21 15:30:00,42.47,42.5,42.38,42.47,209600.0,41.5865,41.6158,41.4983,41.5865,209600.0
2014-11-24 09:30:00,42.5,42.93,42.46,42.86,71400.0,41.6158,42.0369,41.5767,41.9683,71400.0
2014-11-24 10:00:00,42.86,42.98,42.84,42.86,25100.0,41.9683,42.0859,41.9488,41.9683,25100.0
2014-11-24 10:30:00,42.88,42.9,42.66,42.69,61600.0,41.9879,42.0075,41.7725,41.8019,61600.0
2014-11-24 11:00:00,42.71,42.8,42.69,42.75,35600.0,41.8215,41.9096,41.8019,41.8606,35600.0
2014-11-24 11:30:00,42.75,42.8,42.71,42.76,33300.0,41.8606,41.9096,41.8215,41.8704,33300.0
2014-11-24 12:00:00,42.75,42.78,42.74,42.74,21400.0,41.8606,41.89,41.8508,41.8508,21400.0
2014-11-24 12:30:00,42.76,42.81,42.74,42.8,29000.0,41.8704,41.9194,41.8508,41.9096,29000.0
2014-11-24 13:00:00,42.8,42.82,42.74,42.8,38600.0,41.9096,41.9292,41.8508,41.9096,38600.0
2014-11-24 13:30:00,42.8,42.81,42.64,42.64,70600.0,41.9096,41.9194,41.7529,41.7529,70600.0
2014-11-24 14:00:00,42.65,42.85,42.64,42.8,88000.0,41.7627,41.9586,41.7529,41.9096,88000.0
2014-11-24 14:30:00,42.81,42.82,42.69,42.69,38800.0,41.9194,41.9292,41.8019,41.8019,38800.0
2014-11-24 15:00:00,42.7,42.73,42.57,42.63,37800.0,41.8117,41.8411,41.6844,41.7431,37800.0
2014-11-24 15:30:00,42.64,42.69,42.59,42.68,66500.0,41.7529,41.8019,41.704,41.7921,66500.0
2014-11-25 09:30:00,42.78,43.12,42.76,43.03,67000.0,41.89,42.2229,41.8704,42.1348,67000.0
2014-11-25 10:00:00,43.03,43.06,42.83,42.95,74500.0,42.1348,42.1642,41.939,42.0565,74500.0
2014-11-25 10:30:00,42.95,42.95,42.7,42.8,57100.0,42.0565,42.0565,41.8117,41.9096,57100.0
2014-11-25 11:00:00,42.8,42.84,42.78,42.8,52000.0,41.9096,41.9488,41.89,41.9096,52000.0
2014-11-25 11:30:00,42.79,42.98,42.79,42.97,93900.0,41.8998,42.0859,41.8998,42.0761,93900.0
2014-11-25 12:00:00,43.0,43.12,42.99,43.1,23800.0,42.1054,42.2229,42.0956,42.2034,23800.0
2014-11-25 12:30:00,43.11,43.25,43.07,43.2,46500.0,42.2131,42.3502,42.174,42.3013,46500.0
2014-11-25 13:00:00,43.2,43.32,43.19,43.29,44400.0,42.3013,42.4188,42.2915,42.3894,44400.0
2014-11-25 13:30:00,43.29,43.3,43.24,43.26,38000.0,42.3894,42.3992,42.3404,42.36,38000.0
2014-11-25 14:00:00,43.26,43.3,43.24,43.26,54700.0,42.36,42.3992,42.3404,42.36,54700.0
2014-11-25 14:30:00,43.27,43.29,43.24,43.27,62700.0,42.3698,42.3894,42.3404,42.3698,62700.0
2014-11-25 15:00:00,43.28,43.38,43.24,43.35,109000.0,42.3796,42.4775,42.3404,42.4482,109000.0
2014-11-25 15:30:00,43.36,43.39,43.08,43.15,245800.0,42.4579,42.4873,42.1838,42.2523,245800.0
2014-11-26 09:30:00,43.15,43.24,42.91,43.04,39700.0,42.2523,42.3404,42.0173,42.1446,39700.0
2014-11-26 10:00:00,43.02,43.19,42.97,43.16,25100.0,42.125,42.2915,42.0761,42.2621,25100.0
2014-11-26 10:30:00,43.14,43.14,43.0,43.11,21700.0,42.2425,42.2425,42.1054,42.2131,21700.0
2014-11-26 11:00:00,43.11,43.13,43.06,43.11,17600.0,42.2131,42.2327,42.1642,42.2131,17600.0
2014-11-26 11:30:00,43.12,43.19,43.09,43.14,37700.0,42.2229,42.2915,42.1936,42.2425,37700.0
2014-11-26 12:00:00,43.14,43.17,43.08,43.1,18400.0,42.2425,42.2719,42.1838,42.2034,18400.0
2014-11-26 12:30:00,43.11,43.11,43.03,43.06,11600.0,42.2131,42.2131,42.1348,42.1642,11600.0
2014-11-26 13:00:00,43.06,43.11,43.05,43.1,13300.0,42.1642,42.2131,42.1544,42.2034,13300.0
2014-11-26 13:30:00,43.1,43.13,43.07,43.12,15800.0,42.2034,42.2327,42.174,42.2229,15800.0
2014-11-26 14:00:00,43.12,43.21,43.12,43.17,25400.0,42.2229,42.3111,42.2229,42.2719,25400.0
2014-11-26 14:30:00,43.17,43.28,43.17,43.27,41600.0,42.2719,42.3796,42.2719,42.3698,41600.0
2014-11-26 15:00:00,43.26,43.27,43.14,43.15,38800.0,42.36,42.3698,42.2425,42.2523,38800.0
2014-11-26 15:30:00,43.16,43.28,43.13,43.22,83300.0,42.2621,42.3796,42.2327,42.3209,83300.0
2014-11-28 09:30:00,43.32,43.4,43.08,43.32,42400.0,42.4188,42.4971,42.1838,42.4188,42400.0
2014-11-28 10:00:00,43.33,43.33,43.09,43.13,27200.0,42.4286,42.4286,42.1936,42.2327,27200.0
2014-11-28 10:30:00,43.14,43.26,43.11,43.24,18300.0,42.2425,42.36,42.2131,42.3404,18300.0
2014-11-28 11:00:00,43.23,43.28,43.21,43.28,18400.0,42.3307,42.3796,42.3111,42.3796,18400.0
2014-11-28 11:30:00,43.28,43.28,43.17,43.19,40400.0,42.3796,42.3796,42.2719,42.2915,40400.0
2014-11-28 12:00:00,43.17,43.25,43.13,43.24,23100.0,42.2719,42.3502,42.2327,42.3404,23100.0
2014-11-28 12:30:00,43.24,43.27,42.96,43.05,83400.0,42.3404,42.3698,42.0663,42.1544,83400.0
2014-12-01 09:30:00,43.15,43.15,42.42,42.49,120700.0,42.2523,42.2523,41.5375,41.606,120700.0
2014-12-01 10:00:00,42.49,42.79,42.47,42.77,94000.0,41.606,41.8998,41.5865,41.8802,94000.0
2014-12-01 10:30:00,42.77,42.77,42.29,42.32,117400.0,41.8802,41.8802,41.4102,41.4396,117400.0
2014-12-01 11:00:00,42.32,42.38,42.26,42.37,44400.0,41.4396,41.4983,41.3808,41.4885,44400.0
2014-12-01 11:30:00,42.37,42.41,42.24,42.35,47500.0,41.4885,41.5277,41.3612,41.469,47500.0
2014-12-01 12:00:00,42.34,42.34,42.11,42.12,48000.0,41.4592,41.4592,41.234,41.2437,48000.0
2014-12-01 12:30:00,42.12,42.35,42.12,42.35,25500.0,41.2437,41.469,41.2437,41.469,25500.0
2014-12-01 13:00:00,42.35,42.48,42.32,42.48,49800.0,41.469,41.5963,41.4396,41.5963,49800.0
2014-12-01 13:30:00,42.48,42.51,42.32,42.44,83900.0,41.5963,41.6256,41.4396,41.5571,83900.0
2014-12-01 14:00:00,42.44,42.52,42.19,42.21,100200.0,41.5571,41.6354,41.3123,41.3319,100200.0
2014-12-01 14:30:00,42.21,42.42,42.19,42.39,177500.0,41.3319,41.5375,41.3123,41.5081,177500.0
2014-12-01 15:00:00,42.4,42.6,42.34,42.55,150200.0,41.5179,41.7138,41.4592,41.6648,150200.0
2014-12-01 15:30:00,42.56,42.56,42.24,42.3,235900.0,41.6746,41.6746,41.3612,41.42,235900.0
2014-12-02 09:30:00,42.39,42.81,42.21,42.73,84500.0,41.5081,41.9194,41.3319,41.8411,84500.0
2014-12-02 10:00:00,42.74,42.82,42.64,42.76,53100.0,41.8508,41.9292,41.7529,41.8704,53100.0
2014-12-02 10:30:00,42.78,42.79,42.63,42.68,63900.0,41.89,41.8998,41.7431,41.7921,63900.0
2014-12-02 11:00:00,42.68,42.86,42.64,42.77,79100.0,41.7921,41.9683,41.7529,41.8802,79100.0
2014-12-02 11:30:00,42.77,42.85,42.74,42.79,50700.0,41.8802,41.9586,41.8508,41.8998,50700.0
2014-12-02 12:00:00,42.78,42.78,42.69,42.74,42700.0,41.89,41.89,41.8019,41.8508,42700.0
2014-12-02 12:30:00,42.74,42.74,42.6,42.67,59900.0,41.8508,41.8508,41.7138,41.7823,59900.0
2014-12-02 13:00:00,42.68,42.78,42.63,42.77,108000.0,41.7921,41.89,41.7431,41.8802,108000.0
2014-12-02 13:30:00,42.76,42.78,42.57,42.71,188100.0,41.8704,41.89,41.6844,41.8215,188100.0
2014-12-02 14:00:00,42.7,42.78,42.63,42.72,85600.0,41.8117,41.89,41.7431,41.8313,85600.0
2014-12-02 14:30:00,42.72,42.91,42.71,42.89,110000.0,41.8313,42.0173,41.8215,41.9977,110000.0
2014-12-02 15:00:00,42.9,42.99,42.85,42.92,132200.0,42.0075,42.0956,41.9586,42.0271,132200.0
2014-12-02 15:30:00,42.93,43.02,42.86,42.9,232700.0,42.0369,42.125,41.9683,42.0075,232700.0
2014-12-03 09:30:00,43.23,43.71,43.02,43.45,145700.0,42.3307,42.8007,42.125,42.5461,145700.0
2014-12-03 10:00:00,43.45,43.48,43.25,43.31,205300.0,42.5461,42.5755,42.3502,42.409,205300.0
2014-12-03 10:30:00,43.31,43.49,43.25,43.39,140100.0,42.409,42.5852,42.3502,42.4873,140100.0
2014-12-03 11:00:00,43.39,43.52,43.36,43.36,99700.0,42.4873,42.6146,42.4579,42.4579,99700.0
2014-12-03 11:30:00,43.37,43.42,43.34,43.34,33100.0,42.4677,42.5167,42.4384,42.4384,33100.0
2014-12-03 12:00:00,43.34,43.44,43.31,43.41,22800.0,42.4384,42.5363,42.409,42.5069,22800.0
2014-12-03 12:30:00,43.43,43.63,43.41,43.59,30200.0,42.5265,42.7223,42.5069,42.6832,30200.0
2014-12-03 13:00:00,43.59,43.6,43.53,43.58,19500.0,42.6832,42.693,42.6244,42.6734,19500.0
2014-12-03 13:30:00,43.59,43.67,43.58,43.67,24800.0,42.6832,42.7615,42.6734,42.7615,24800.0
2014-12-03 14:00:00,43.66,43.84,43.56,43.84,48300.0,42.7517,42.928,42.6538,42.928,48300.0
2014-12-03 14:30:00,43.84,43.87,43.79,43.86,34600.0,42.928,42.9573,42.879,42.9475,34600.0
2014-12-03 15:00:00,43.86,43.92,43.81,43.83,31700.0,42.9475,43.0063,42.8986,42.9182,31700.0
2014-12-03 15:30:00,43.84,43.86,43.72,43.73,77800.0,42.928,42.9475,42.8105,42.8202,77800.0
2014-12-04 09:30:00,43.63,43.71,43.29,43.32,41600.0,42.7223,42.8007,42.3894,42.4188,41600.0
2014-12-04 10:00:00,43.32,43.42,43.3,43.32,24200.0,42.4188,42.5167,42.3992,42.4188,24200.0
2014-12-04 10:30:00,43.29,43.29,43.07,43.18,23900.0,42.3894,42.3894,42.174,42.2817,23900.0
2014-12-04 11:00:00,43.2,43.33,43.19,43.24,26500.0,42.3013,42.4286,42.2915,42.3404,26500.0
2014-12-04 11:30:00,43.23,43.32,43.22,43.31,29800.0,42.3307,42.4188,42.3209,42.409,29800.0
2014-12-04 12:00:00,43.31,43.46,43.29,43.45,20700.0,42.409,42.5559,42.3894,42.5461,20700.0
2014-12-04 12:30:00,43.44,43.58,43.41,43.45,22200.0,42.5363,42.6734,42.5069,42.5461,22200.0
2014-12-04 13:00:00,43.45,43.53,43.44,43.53,36600.0,42.5461,42.6244,42.5363,42.6244,36600.0
2014-12-04 13:30:00,43.53,43.6,43.51,43.58,20900.0,42.6244,42.693,42.6048,42.6734,20900.0
2014-12-04 14:00:00,43.58,43.65,43.57,43.63,29200.0,42.6734,42.7419,42.6636,42.7223,29200.0
2014-12-04 14:30:00,43.62,43.62,43.41,43.42,48800.0,42.7125,42.7125,42.5069,42.5167,48800.0
2014-12-04 15:00:00,43.41,43.51,43.39,43.41,52000.0,42.5069,42.6048,42.4873,42.5069,52000.0
2014-12-04 15:30:00,43.41,43.52,43.39,43.5,91600.0,42.5069,42.6146,42.4873,42.595,91600.0
2014-12-05 09:30:00,43.53,44.06,43.45,43.98,48600.0,42.6244,43.1434,42.5461,43.065,48600.0
2014-12-05 10:00:00,43.99,44.17,43.95,44.16,73400.0,43.0748,43.2511,43.0357,43.2413,73400.0
2014-12-05 10:30:00,44.18,44.23,44.14,44.14,32700.0,43.2609,43.3098,43.2217,43.2217,32700.0
2014-12-05 11:00:00,44.12,44.13,43.92,44.01,43700.0,43.2021,43.2119,43.0063,43.0944,43700.0
2014-12-05 11:30:00,43.99,44.14,43.82,44.04,65100.0,43.0748,43.2217,42.9084,43.1238,65100.0
2014-12-05 12:00:00,44.04,44.04,43.87,43.87,22500.0,43.1238,43.1238,42.9573,42.9573,22500.0
2014-12-05 12:30:00,43.84,43.84,43.73,43.78,25100.0,42.928,42.928,42.8202,42.8692,25100.0
2014-12-05 13:00:00,43.79,43.93,43.78,43.93,17200.0,42.879,43.0161,42.8692,43.0161,17200.0
2014-12-05 13:30:00,43.93,43.94,43.8,43.8,16100.0,43.0161,43.0259,42.8888,42.8888,16100.0
2014-12-05 14:00:00,43.79,43.8,43.65,43.71,26100.0,42.879,42.8888,42.7419,42.8007,26100.0
2014-12-05 14:30:00,43.71,43.74,43.63,43.64,24300.0,42.8007,42.83,42.7223,42.7321,24300.0
2014-12-05 15:00:00,43.65,43.74,43.63,43.73,29000.0,42.7419,42.83,42.7223,42.8202,29000.0
2014-12-05 15:30:00,43.74,43.76,43.6,43.68,177400.0,42.83,42.8496,42.693,42.7713,177400.0
2014-12-08 09:30:00,43.64,43.99,43.51,43.96,68500.0,42.7321,43.0748,42.6048,43.0455,68500.0
2014-12-08 10:00:00,43.97,44.08,43.94,44.07,38200.0,43.0553,43.163,43.0259,43.1532,38200.0
2014-12-08 10:30:00,44.09,44.09,44.01,44.03,31800.0,43.1728,43.1728,43.0944,43.114,31800.0
2014-12-08 11:00:00,44.02,44.07,43.99,44.02,39100.0,43.1042,43.1532,43.0748,43.1042,39100.0
2014-12-08 11:30:00,44.03,44.06,43.9,43.92,115900.0,43.114,43.1434,42.9867,43.0063,115900.0
2014-12-08 12:00:00,43.91,43.92,43.6,43.62,46900.0,42.9965,43.0063,42.693,42.7125,46900.0
2014-12-08 12:30:00,43.63,43.74,43.6,43.66,32200.0,42.7223,42.83,42.693,42.7517,32200.0
2014-12-08 13:00:00,43.67,43.81,43.51,43.54,46400.0,42.7615,42.8986,42.6048,42.6342,46400.0
2014-12-08 13:30:00,43.54,43.57,43.36,43.45,44700.0,42.6342,42.6636,42.4579,42.5461,44700.0
2014-12-08 14:00:00,43.47,43.49,43.29,43.35,41600.0,42.5657,42.5852,42.3894,42.4482,41600.0
2014-12-08 14:30:00,43.34,43.54,43.33,43.51,38100.0,42.4384,42.6342,42.4286,42.6048,38100.0
2014-12-08 15:00:00,43.5,43.55,43.39,43.51,45600.0,42.595,42.644,42.4873,42.6048,45600.0
2014-12-08 15:30:00,43.52,43.53,43.42,43.46,100200.0,42.6146,42.6244,42.5167,42.5559,100200.0
2014-12-09 09:30:00,42.63,43.9,42.63,43.87,149700.0,41.7431,42.9867,41.7431,42.9573,149700.0
2014-12-09 10:00:00,43.89,44.53,43.87,44.21,308800.0,42.9769,43.6036,42.9573,43.2903,308800.0
2014-12-09 10:30:00,44.22,44.44,44.02,44.37,328200.0,43.3001,43.5155,43.1042,43.4469,328200.0
2014-12-09 11:00:00,44.37,44.52,44.3,44.4,202600.0,43.4469,43.5938,43.3784,43.4763,202600.0
2014-12-09 11:30:00,44.4,44.55,44.37,44.51,95700.0,43.4763,43.6232,43.4469,43.584,95700.0
2014-12-09 12:00:00,44.52,44.91,44.45,44.8,306600.0,43.5938,43.9757,43.5253,43.868,306600.0
2014-12-09 12:30:00,44.8,44.88,44.64,44.66,241700.0,43.868,43.9463,43.7113,43.7309,241700.0
2014-12-09 13:00:00,44.66,44.72,44.43,44.55,252100.0,43.7309,43.7897,43.5057,43.6232,252100.0
2014-12-09 13:30:00,44.56,44.79,44.55,44.79,61600.0,43.633,43.8582,43.6232,43.8582,61600.0
2014-12-09 14:00:00,44.79,45.08,44.74,45.07,80800.0,43.8582,44.1422,43.8092,44.1324,80800.0
2014-12-09 14:30:00,45.07,45.09,44.95,45.03,92200.0,44.1324,44.152,44.0149,44.0932,92200.0
2014-12-09 15:00:00,45.04,45.38,45.02,45.29,128600.0,44.103,44.4359,44.0834,44.3478,128600.0
2014-12-09 15:30:00,45.28,45.34,45.13,45.31,370700.0,44.338,44.3968,44.1911,44.3674,370700.0
2014-12-10 09:30:00,44.89,44.98,44.12,44.22,242000.0,43.9561,44.0442,43.2021,43.3001,242000.0
2014-12-10 10:00:00,44.2,44.28,43.98,44.04,120900.0,43.2805,43.3588,43.065,43.1238,120900.0
2014-12-10 10:30:00,44.02,44.07,43.76,44.02,167300.0,43.1042,43.1532,42.8496,43.1042,167300.0
2014-12-10 11:00:00,44.01,44.15,43.72,43.86,168400.0,43.0944,43.2315,42.8105,42.9475,168400.0
2014-12-10 11:30:00,43.86,44.04,43.84,43.9,121400.0,42.9475,43.1238,42.928,42.9867,121400.0
2014-12-10 12:00:00,43.89,43.95,43.82,43.83,141200.0,42.9769,43.0357,42.9084,42.9182,141200.0
2014-12-10 12:30:00,43.84,43.85,43.69,43.8,119300.0,42.928,42.9378,42.7811,42.8888,119300.0
2014-12-10 13:00:00,43.8,43.92,43.76,43.8,112100.0,42.8888,43.0063,42.8496,42.8888,112100.0
2014-12-10 13:30:00,43.79,43.84,43.63,43.69,135100.0,42.879,42.928,42.7223,42.7811,135100.0
2014-12-10 14:00:00,43.69,43.83,43.64,43.65,133700.0,42.7811,42.9182,42.7321,42.7419,133700.0
2014-12-10 14:30:00,43.65,43.65,43.4,43.43,155300.0,42.7419,42.7419,42.4971,42.5265,155300.0
2014-12-10 15:00:00,43.43,43.51,43.4,43.43,212900.0,42.5265,42.6048,42.4971,42.5265,212900.0
2014-12-10 15:30:00,43.42,43.43,42.86,42.93,529100.0,42.5167,42.5265,41.9683,42.0369,529100.0
2014-12-11 09:30:00,43.18,43.51,43.1,43.23,59400.0,42.2817,42.6048,42.2034,42.3307,59400.0
2014-12-11 10:00:00,43.24,43.26,42.87,42.93,67900.0,42.3404,42.36,41.9781,42.0369,67900.0
2014-12-11 10:30:00,42.93,43.05,42.82,42.91,102600.0,42.0369,42.1544,41.9292,42.0173,102600.0
2014-12-11 11:00:00,42.91,43.01,42.75,42.82,102400.0,42.0173,42.1152,41.8606,41.9292,102400.0
2014-12-11 11:30:00,42.83,42.93,42.73,42.74,110300.0,41.939,42.0369,41.8411,41.8508,110300.0
2014-12-11 12:00:00,42.75,42.76,42.52,42.66,88500.0,41.8606,41.8704,41.6354,41.7725,88500.0
2014-12-11 12:30:00,42.66,42.83,42.59,42.73,55100.0,41.7725,41.939,41.704,41.8411,55100.0
2014-12-11 13:00:00,42.73,42.77,42.69,42.72,44300.0,41.8411,41.8802,41.8019,41.8313,44300.0
2014-12-11 13:30:00,42.71,42.75,42.57,42.57,46000.0,41.8215,41.8606,41.6844,41.6844,46000.0
2014-12-11 14:00:00,42.56,42.56,42.3,42.31,77500.0,41.6746,41.6746,41.42,41.4298,77500.0
2014-12-11 14:30:00,42.31,42.44,42.18,42.19,102500.0,41.4298,41.5571,41.3025,41.3123,102500.0
2014-12-11 15:00:00,42.2,42.36,42.17,42.3,199800.0,41.3221,41.4788,41.2927,41.42,199800.0
2014-12-11 15:30:00,42.3,42.31,41.85,42.0,372900.0,41.42,41.4298,40.9794,41.1262,372900.0
2014-12-12 09:30:00,41.58,41.64,40.81,40.83,248400.0,40.715,40.7737,39.961,39.9806,248400.0
2014-12-12 10:00:00,40.81,40.83,40.38,40.47,275200.0,39.961,39.9806,39.5399,39.6281,275200.0
2014-12-12 10:30:00,40.46,40.61,40.22,40.23,652300.0,39.6183,39.7652,39.3833,39.3931,652300.0
2014-12-12 11:00:00,40.22,40.41,40.13,40.34,353000.0,39.3833,39.5693,39.2951,39.5008,353000.0
2014-12-12 11:30:00,40.34,40.71,40.34,40.6,425300.0,39.5008,39.8631,39.5008,39.7554,425300.0
2014-12-12 12:00:00,40.62,41.04,40.61,41.04,105700.0,39.7749,40.1862,39.7652,40.1862,105700.0
2014-12-12 12:30:00,41.04,41.12,40.9,40.98,127900.0,40.1862,40.2645,40.0491,40.1275,127900.0
2014-12-12 13:00:00,40.96,41.09,40.77,40.96,89600.0,40.1079,40.2352,39.9218,40.1079,89600.0
2014-12-12 13:30:00,40.98,41.01,40.9,40.97,87700.0,40.1275,40.1568,40.0491,40.1177,87700.0
2014-12-12 14:00:00,40.98,41.0,40.84,40.84,80900.0,40.1275,40.147,39.9904,39.9904,80900.0
2014-12-12 14:30:00,40.84,41.0,40.84,40.94,138900.0,39.9904,40.147,39.9904,40.0883,138900.0
2014-12-12 15:00:00,40.95,40.99,40.79,40.8,142400.0,40.0981,40.1373,39.9414,39.9512,142400.0
2014-12-12 15:30:00,40.79,40.8,40.45,40.51,480500.0,39.9414,39.9512,39.6085,39.6672,480500.0
2014-12-15 09:30:00,40.5,40.95,40.5,40.84,198400.0,39.6574,40.0981,39.6574,39.9904,198400.0
2014-12-15 10:00:00,40.83,41.1,40.81,40.98,177600.0,39.9806,40.245,39.961,40.1275,177600.0
2014-12-15 10:30:00,40.96,41.09,40.89,41.06,90400.0,40.1079,40.2352,40.0393,40.2058,90400.0
2014-12-15 11:00:00,41.02,41.05,40.67,40.7,114600.0,40.1666,40.196,39.8239,39.8533,114600.0
2014-12-15 11:30:00,40.68,40.8,40.35,40.42,122900.0,39.8337,39.9512,39.5106,39.5791,122900.0
2014-12-15 12:00:00,40.45,40.64,40.42,40.59,94200.0,39.6085,39.7945,39.5791,39.7456,94200.0
2014-12-15 12:30:00,40.6,40.74,40.45,40.69,80900.0,39.7554,39.8925,39.6085,39.8435,80900.0
2014-12-15 13:00:00,40.69,40.77,40.49,40.5,67100.0,39.8435,39.9218,39.6477,39.6574,67100.0
2014-12-15 13:30:00,40.52,40.7,40.5,40.67,86600.0,39.677,39.8533,39.6574,39.8239,86600.0
2014-12-15 14:00:00,40.68,40.98,40.66,40.88,119600.0,39.8337,40.1275,39.8141,40.0295,119600.0
2014-12-15 14:30:00,40.88,40.88,40.6,40.73,84700.0,40.0295,40.0295,39.7554,39.8827,84700.0
2014-12-15 15:00:00,40.71,40.83,40.65,40.75,120100.0,39.8631,39.9806,39.8043,39.9022,120100.0
2014-12-15 15:30:00,40.73,40.85,40.6,40.63,317200.0,39.8827,40.0002,39.7554,39.7847,317200.0
2014-12-16 09:30:00,40.69,40.83,40.41,40.76,94400.0,39.8435,39.9806,39.5693,39.912,94400.0
2014-12-16 10:00:00,40.73,40.77,40.37,40.68,74500.0,39.8827,39.9218,39.5302,39.8337,74500.0
2014-12-16 10:30:00,40.67,40.76,40.52,40.76,59400.0,39.8239,39.912,39.677,39.912,59400.0
2014-12-16 11:00:00,40.77,41.09,40.67,41.05,60400.0,39.9218,40.2352,39.8239,40.196,60400.0
2014-12-16 11:30:00,41.04,41.16,40.91,40.95,48700.0,40.1862,40.3037,40.0589,40.0981,48700.0
2014-12-16 12:00:00,40.98,41.01,40.86,40.95,64800.0,40.1275,40.1568,40.01,40.0981,64800.0
2014-12-16 12:30:00,40.96,41.17,40.93,41.08,74200.0,40.1079,40.3135,40.0785,40.2254,74200.0
2014-12-16 13:00:00,41.09,41.17,40.68,40.73,76000.0,40.2352,40.3135,39.8337,39.8827,76000.0
2014-12-16 13:30:00,40.74,40.95,40.69,40.87,43800.0,39.8925,40.0981,39.8435,40.0197,43800.0
2014-12-16 14:00:00,40.88,41.02,40.82,40.98,28700.0,40.0295,40.1666,39.9708,40.1275,28700.0
2014-12-16 14:30:00,41.01,41.15,40.91,41.05,76700.0,40.1568,40.2939,40.0589,40.196,76700.0
2014-12-16 15:00:00,41.04,41.15,40.98,41.03,94300.0,40.1862,40.2939,40.1275,40.1764,94300.0
2014-12-16 15:30:00,41.02,41.09,40.79,40.86,232000.0,40.1666,40.2352,39.9414,40.01,232000.0
2014-12-17 09:30:00,40.83,40.93,40.58,40.71,36600.0,39.9806,40.0785,39.7358,39.8631,36600.0
2014-12-17 10:00:00,40.67,40.68,40.42,40.53,40900.0,39.8239,39.8337,39.5791,39.6868,40900.0
2014-12-17 10:30:00,40.53,40.69,40.42,40.66,40600.0,39.6868,39.8435,39.5791,39.8141,40600.0
2014-12-17 11:00:00,40.67,40.77,40.61,40.67,78400.0,39.8239,39.9218,39.7652,39.8239,78400.0
2014-12-17 11:30:00,40.7,41.06,40.65,41.03,63700.0,39.8533,40.2058,39.8043,40.1764,63700.0
2014-12-17 12:00:00,41.03,41.07,40.77,40.8,49500.0,40.1764,40.2156,39.9218,39.9512,49500.0
2014-12-17 12:30:00,40.8,40.93,40.77,40.89,35800.0,39.9512,40.0785,39.9218,40.0393,35800.0
2014-12-17 13:00:00,40.89,40.92,40.84,40.87,29600.0,40.0393,40.0687,39.9904,40.0197,29600.0
2014-12-17 13:30:00,40.88,41.05,40.85,41.05,72300.0,40.0295,40.196,40.0002,40.196,72300.0
2014-12-17 14:00:00,41.05,41.51,41.01,41.31,97900.0,40.196,40.6464,40.1568,40.4506,97900.0
2014-12-17 14:30:00,41.33,41.39,41.09,41.22,108000.0,40.4702,40.5289,40.2352,40.3625,108000.0
2014-12-17 15:00:00,41.21,41.4,41.08,41.39,107800.0,40.3527,40.5387,40.2254,40.5289,107800.0
2014-12-17 15:30:00,41.38,41.56,41.3,41.43,160000.0,40.5191,40.6954,40.4408,40.5681,160000.0
2014-12-18 09:30:00,42.11,42.24,41.92,42.24,78000.0,41.234,41.3612,41.0479,41.3612,78000.0
2014-12-18 10:00:00,42.25,42.38,42.1,42.33,113300.0,41.371,41.4983,41.2242,41.4494,113300.0
2014-12-18 10:30:00,42.33,42.37,42.19,42.2,87400.0,41.4494,41.4885,41.3123,41.3221,87400.0
2014-12-18 11:00:00,42.2,42.46,42.14,42.4,79500.0,41.3221,41.5767,41.2633,41.5179,79500.0
2014-12-18 11:30:00,42.41,42.46,42.23,42.35,56200.0,41.5277,41.5767,41.3515,41.469,56200.0
2014-12-18 12:00:00,42.35,42.46,42.3,42.34,35700.0,41.469,41.5767,41.42,41.4592,35700.0
2014-12-18 12:30:00,42.34,42.43,42.32,42.42,27800.0,41.4592,41.5473,41.4396,41.5375,27800.0
2014-12-18 13:00:00,42.44,42.6,42.38,42.59,56300.0,41.5571,41.7138,41.4983,41.704,56300.0
2014-12-18 13:30:00,42.6,42.64,42.55,42.57,30800.0,41.7138,41.7529,41.6648,41.6844,30800.0
2014-12-18 14:00:00,42.58,42.59,42.17,42.17,97900.0,41.6942,41.704,41.2927,41.2927,97900.0
2014-12-18 14:30:00,42.14,42.19,41.99,42.07,135500.0,41.2633,41.3123,41.1164,41.1948,135500.0
2014-12-18 15:00:00,42.09,42.21,41.95,41.97,116500.0,41.2144,41.3319,41.0773,41.0969,116500.0
2014-12-18 15:30:00,41.97,42.02,41.57,41.68,651200.0,41.0969,41.1458,40.7052,40.8129,651200.0
2014-12-19 09:30:00,41.78,42.05,41.35,41.55,84000.0,40.9108,41.1752,40.4898,40.6856,84000.0
2014-12-19 10:00:00,41.57,41.93,41.54,41.68,77800.0,40.7052,41.0577,40.6758,40.8129,77800.0
2014-12-19 10:30:00,41.7,41.81,41.59,41.67,38300.0,40.8325,40.9402,40.7248,40.8031,38300.0
2014-12-19 11:00:00,41.65,41.65,41.44,41.54,88000.0,40.7835,40.7835,40.5779,40.6758,88000.0
2014-12-19 11:30:00,41.54,41.68,41.53,41.63,64000.0,40.6758,40.8129,40.666,40.7639,64000.0
2014-12-19 12:00:00,41.62,41.67,41.57,41.62,29400.0,40.7541,40.8031,40.7052,40.7541,29400.0
2014-12-19 12:30:00,41.61,41.73,41.58,41.65,40500.0,40.7444,40.8619,40.715,40.7835,40500.0
2014-12-19 13:00:00,41.65,41.66,41.57,41.62,42500.0,40.7835,40.7933,40.7052,40.7541,42500.0
2014-12-19 13:30:00,41.63,41.67,41.51,41.61,55200.0,40.7639,40.8031,40.6464,40.7444,55200.0
2014-12-19 14:00:00,41.62,41.62,41.5,41.55,28000.0,40.7541,40.7541,40.6366,40.6856,28000.0
2014-12-19 14:30:00,41.56,41.79,41.55,41.79,44800.0,40.6954,40.9206,40.6856,40.9206,44800.0
2014-12-19 15:00:00,41.79,41.82,41.69,41.8,72200.0,40.9206,40.95,40.8227,40.9304,72200.0
2014-12-19 15:30:00,41.8,41.92,41.79,41.84,279600.0,40.9304,41.0479,40.9206,40.9696,279600.0
2014-12-22 09:30:00,41.86,42.38,41.8,42.16,60300.0,40.9892,41.4983,40.9304,41.2829,60300.0
2014-12-22 10:00:00,42.15,42.35,42.05,42.34,32500.0,41.2731,41.469,41.1752,41.4592,32500.0
2014-12-22 10:30:00,42.34,42.52,42.27,42.48,26300.0,41.4592,41.6354,41.3906,41.5963,26300.0
2014-12-22 11:00:00,42.47,42.47,42.3,42.4,33600.0,41.5865,41.5865,41.42,41.5179,33600.0
2014-12-22 11:30:00,42.42,42.43,42.36,42.4,22500.0,41.5375,41.5473,41.4788,41.5179,22500.0
2014-12-22 12:00:00,42.39,42.43,42.35,42.39,23400.0,41.5081,41.5473,41.469,41.5081,23400.0
2014-12-22 12:30:00,42.4,42.48,42.37,42.48,21200.0,41.5179,41.5963,41.4885,41.5963,21200.0
2014-12-22 13:00:00,42.48,42.56,42.47,42.49,15300.0,41.5963,41.6746,41.5865,41.606,15300.0
2014-12-22 13:30:00,42.5,42.51,42.36,42.41,20800.0,41.6158,41.6256,41.4788,41.5277,20800.0
2014-12-22 14:00:00,42.42,42.43,42.34,42.34,32800.0,41.5375,41.5473,41.4592,41.4592,32800.0
2014-12-22 14:30:00,42.33,42.42,42.33,42.41,23800.0,41.4494,41.5375,41.4494,41.5277,23800.0
2014-12-22 15:00:00,42.41,42.49,42.4,42.48,37500.0,41.5277,41.606,41.5179,41.5963,37500.0
2014-12-22 15:30:00,42.47,42.53,42.44,42.52,110200.0,41.5865,41.6452,41.5571,41.6354,110200.0
2014-12-23 09:30:00,42.66,43.11,42.6,43.09,60200.0,41.7725,42.2131,41.7138,42.1936,60200.0
2014-12-23 10:00:00,43.1,43.34,43.06,43.28,79000.0,42.2034,42.4384,42.1642,42.3796,79000.0
2014-12-23 10:30:00,43.27,43.3,43.19,43.26,58000.0,42.3698,42.3992,42.2915,42.36,58000.0
2014-12-23 11:00:00,43.25,43.32,43.2,43.25,63000.0,42.3502,42.4188,42.3013,42.3502,63000.0
2014-12-23 11:30:00,43.23,43.39,43.23,43.28,52600.0,42.3307,42.4873,42.3307,42.3796,52600.0
2014-12-23 12:00:00,43.28,43.29,43.16,43.19,42200.0,42.3796,42.3894,42.2621,42.2915,42200.0
2014-12-23 12:30:00,43.19,43.28,43.15,43.25,35300.0,42.2915,42.3796,42.2523,42.3502,35300.0
2014-12-23 13:00:00,43.25,43.32,43.23,43.3,31600.0,42.3502,42.4188,42.3307,42.3992,31600.0
2014-12-23 13:30:00,43.31,43.4,43.3,43.36,36800.0,42.409,42.4971,42.3992,42.4579,36800.0
2014-12-23 14:00:00,43.37,43.39,43.34,43.36,20500.0,42.4677,42.4873,42.4384,42.4579,20500.0
2014-12-23 14:30:00,43.35,43.41,43.33,43.36,42800.0,42.4482,42.5069,42.4286,42.4579,42800.0
2014-12-23 15:00:00,43.36,43.45,43.33,43.35,82200.0,42.4579,42.5461,42.4286,42.4482,82200.0
2014-12-23 15:30:00,43.33,43.38,43.25,43.35,326000.0,42.4286,42.4775,42.3502,42.4482,326000.0
2014-12-24 09:30:00,43.31,43.44,43.25,43.3,36300.0,42.409,42.5363,42.3502,42.3992,36300.0
2014-12-24 10:00:00,43.29,43.34,43.19,43.32,33500.0,42.3894,42.4384,42.2915,42.4188,33500.0
2014-12-24 10:30:00,43.32,43.34,43.23,43.33,29300.0,42.4188,42.4384,42.3307,42.4286,29300.0
2014-12-24 11:00:00,43.33,43.42,43.29,43.38,27000.0,42.4286,42.5167,42.3894,42.4775,27000.0
2014-12-24 11:30:00,43.39,43.55,43.39,43.53,30800.0,42.4873,42.644,42.4873,42.6244,30800.0
2014-12-24 12:00:00,43.53,43.62,43.52,43.62,21000.0,42.6244,42.7125,42.6146,42.7125,21000.0
2014-12-24 12:30:00,43.62,43.64,43.25,43.28,52300.0,42.7125,42.7321,42.3502,42.3796,52300.0
2014-12-26 09:30:00,43.51,43.77,43.48,43.62,20500.0,42.6048,42.8594,42.5755,42.7125,20500.0
2014-12-26 10:00:00,43.6,43.7,43.58,43.68,36800.0,42.693,42.7909,42.6734,42.7713,36800.0
2014-12-26 10:30:00,43.68,43.76,43.63,43.75,35100.0,42.7713,42.8496,42.7223,42.8398,35100.0
2014-12-26 11:00:00,43.75,43.85,43.65,43.65,18600.0,42.8398,42.9378,42.7419,42.7419,18600.0
2014-12-26 11:30:00,43.66,43.75,43.66,43.69,16500.0,42.7517,42.8398,42.7517,42.7811,16500.0
2014-12-26 12:00:00,43.69,43.69,43.59,43.6,14400.0,42.7811,42.7811,42.6832,42.693,14400.0
2014-12-26 12:30:00,43.61,43.61,43.55,43.6,10600.0,42.7027,42.7027,42.644,42.693,10600.0
2014-12-26 13:00:00,43.61,43.73,43.61,43.68,26000.0,42.7027,42.8202,42.7027,42.7713,26000.0
2014-12-26 13:30:00,43.67,43.74,43.67,43.74,6400.0,42.7615,42.83,42.7615,42.83,6400.0
2014-12-26 14:00:00,43.75,43.98,43.74,43.95,32700.0,42.8398,43.065,42.83,43.0357,32700.0
2014-12-26 14:30:00,43.94,43.94,43.84,43.89,15100.0,43.0259,43.0259,42.928,42.9769,15100.0
2014-12-26 15:00:00,43.89,43.89,43.8,43.81,14600.0,42.9769,42.9769,42.8888,42.8986,14600.0
2014-12-26 15:30:00,43.8,43.87,43.68,43.72,68300.0,42.8888,42.9573,42.7713,42.8105,68300.0
2014-12-29 09:30:00,43.71,43.86,43.56,43.76,44500.0,42.8007,42.9475,42.6538,42.8496,44500.0
2014-12-29 10:00:00,43.72,43.83,43.39,43.49,64400.0,42.8105,42.9182,42.4873,42.5852,64400.0
2014-12-29 10:30:00,43.49,43.62,43.42,43.48,30100.0,42.5852,42.7125,42.5167,42.5755,30100.0
2014-12-29 11:00:00,43.51,43.59,43.42,43.43,17300.0,42.6048,42.6832,42.5167,42.5265,17300.0
2014-12-29 11:30:00,43.43,43.47,43.4,43.45,20200.0,42.5265,42.5657,42.4971,42.5461,20200.0
2014-12-29 12:00:00,43.47,43.47,43.4,43.46,13600.0,42.5657,42.5657,42.4971,42.5559,13600.0
2014-12-29 12:30:00,43.47,43.47,43.4,43.42,22000.0,42.5657,42.5657,42.4971,42.5167,22000.0
2014-12-29 13:00:00,43.41,43.42,43.36,43.37,25600.0,42.5069,42.5167,42.4579,42.4677,25600.0
2014-12-29 13:30:00,43.36,43.51,43.35,43.51,22700.0,42.4579,42.6048,42.4482,42.6048,22700.0
2014-12-29 14:00:00,43.51,43.54,43.48,43.53,9900.0,42.6048,42.6342,42.5755,42.6244,9900.0
2014-12-29 14:30:00,43.53,43.63,43.52,43.59,21900.0,42.6244,42.7223,42.6146,42.6832,21900.0
2014-12-29 15:00:00,43.58,43.6,43.56,43.56,22100.0,42.6734,42.693,42.6538,42.6538,22100.0
2014-12-29 15:30:00,43.56,43.57,43.43,43.46,79700.0,42.6538,42.6636,42.5265,42.5559,79700.0
2014-12-30 09:30:00,43.33,43.43,43.02,43.03,51300.0,42.4286,42.5265,42.125,42.1348,51300.0
2014-12-30 10:00:00,43.04,43.27,43.02,43.24,24400.0,42.1446,42.3698,42.125,42.3404,24400.0
2014-12-30 10:30:00,43.22,43.24,43.08,43.24,22300.0,42.3209,42.3404,42.1838,42.3404,22300.0
2014-12-30 11:00:00,43.23,43.28,43.18,43.19,25200.0,42.3307,42.3796,42.2817,42.2915,25200.0
2014-12-30 11:30:00,43.19,43.21,43.15,43.19,12400.0,42.2915,42.3111,42.2523,42.2915,12400.0
2014-12-30 12:00:00,43.19,43.24,43.18,43.22,17300.0,42.2915,42.3404,42.2817,42.3209,17300.0
2014-12-30 12:30:00,43.22,43.34,43.21,43.33,11900.0,42.3209,42.4384,42.3111,42.4286,11900.0
2014-12-30 13:00:00,43.32,43.33,43.19,43.24,25300.0,42.4188,42.4286,42.2915,42.3404,25300.0
2014-12-30 13:30:00,43.21,43.24,43.1,43.13,14000.0,42.3111,42.3404,42.2034,42.2327,14000.0
2014-12-30 14:00:00,43.13,43.14,43.09,43.1,17700.0,42.2327,42.2425,42.1936,42.2034,17700.0
2014-12-30 14:30:00,43.11,43.26,43.11,43.19,40600.0,42.2131,42.36,42.2131,42.2915,40600.0
2014-12-30 15:00:00,43.19,43.23,43.17,43.2,25000.0,42.2915,42.3307,42.2719,42.3013,25000.0
2014-12-30 15:30:00,43.19,43.27,43.17,43.25,131300.0,42.2915,42.3698,42.2719,42.3502,131300.0
2014-12-31 09:30:00,43.28,43.5,43.05,43.44,26600.0,42.3796,42.595,42.1544,42.5363,26600.0
2014-12-31 10:00:00,43.38,43.42,43.26,43.3,16700.0,42.4775,42.5167,42.36,42.3992,16700.0
2014-12-31 10:30:00,43.28,43.35,43.26,43.34,24600.0,42.3796,42.4482,42.36,42.4384,24600.0
2014-12-31 11:00:00,43.34,43.4,43.24,43.26,29800.0,42.4384,42.4971,42.3404,42.36,29800.0
2014-12-31 11:30:00,43.27,43.3,43.24,43.28,16800.0,42.3698,42.3992,42.3404,42.3796,16800.0
2014-12-31 12:00:00,43.28,43.28,43.16,43.2,25900.0,42.3796,42.3796,42.2621,42.3013,25900.0
2014-12-31 12:30:00,43.2,43.28,43.13,43.27,34900.0,42.3013,42.3796,42.2327,42.3698,34900.0
2014-12-31 13:00:00,43.28,43.35,43.22,43.3,44000.0,42.3796,42.4482,42.3209,42.3992,44000.0
2014-12-31 13:30:00,43.3,43.32,43.2,43.21,42500.0,42.3992,42.4188,42.3013,42.3111,42500.0
2014-12-31 14:00:00,43.22,43.27,43.18,43.26,54600.0,42.3209,42.3698,42.2817,42.36,54600.0
2014-12-31 14:30:00,43.26,43.27,43.18,43.25,75100.0,42.36,42.3698,42.2817,42.3502,75100.0
2014-12-31 15:00:00,43.25,43.36,43.24,43.28,71500.0,42.3502,42.4579,42.3404,42.3796,71500.0
2014-12-31 15:30:00,43.28,43.31,43.02,43.04,208900.0,42.3796,42.409,42.125,42.1446,208900.0
2015-01-02 09:30:00,43.39,43.46,42.93,42.93,224900.0,42.4873,42.5559,42.0369,42.0369,224900.0
2015-01-02 10:00:00,42.85,43.16,42.76,43.16,67300.0,41.9586,42.2621,41.8704,42.2621,67300.0
2015-01-02 10:30:00,43.14,43.14,42.63,42.73,41800.0,42.2425,42.2425,41.7431,41.8411,41800.0
2015-01-02 11:00:00,42.72,42.85,42.55,42.72,61700.0,41.8313,41.9586,41.6648,41.8313,61700.0
2015-01-02 11:30:00,42.72,42.77,42.47,42.58,42200.0,41.8313,41.8802,41.5865,41.6942,42200.0
2015-01-02 12:00:00,42.58,42.8,42.58,42.63,33000.0,41.6942,41.9096,41.6942,41.7431,33000.0
2015-01-02 12:30:00,42.61,42.67,42.52,42.52,12600.0,41.7235,41.7823,41.6354,41.6354,12600.0
2015-01-02 13:00:00,42.53,42.6,42.44,42.44,13200.0,41.6452,41.7138,41.5571,41.5571,13200.0
2015-01-02 13:30:00,42.47,42.6,42.44,42.48,45900.0,41.5865,41.7138,41.5571,41.5963,45900.0
2015-01-02 14:00:00,42.48,42.52,42.3,42.38,53700.0,41.5963,41.6354,41.42,41.4983,53700.0
2015-01-02 14:30:00,42.39,42.53,42.39,42.4,69900.0,41.5081,41.6452,41.5081,41.5179,69900.0
2015-01-02 15:00:00,42.39,42.51,42.38,42.47,61000.0,41.5081,41.6256,41.4983,41.5865,61000.0
2015-01-02 15:30:00,42.47,42.72,42.46,42.64,150900.0,41.5865,41.8313,41.5767,41.7529,150900.0
2015-01-05 09:30:00,42.68,42.85,42.49,42.59,81000.0,41.7921,41.9586,41.606,41.704,81000.0
2015-01-05 10:00:00,42.55,42.55,42.27,42.35,71500.0,41.6648,41.6648,41.3906,41.469,71500.0
2015-01-05 10:30:00,42.36,42.37,42.05,42.25,90700.0,41.4788,41.4885,41.1752,41.371,90700.0
2015-01-05 11:00:00,42.24,42.29,42.06,42.08,50900.0,41.3612,41.4102,41.185,41.2046,50900.0
2015-01-05 11:30:00,42.1,42.24,42.02,42.09,63600.0,41.2242,41.3612,41.1458,41.2144,63600.0
2015-01-05 12:00:00,42.13,42.18,41.95,41.97,45200.0,41.2535,41.3025,41.0773,41.0969,45200.0
2015-01-05 12:30:00,41.97,42.29,41.93,42.29,78500.0,41.0969,41.4102,41.0577,41.4102,78500.0
2015-01-05 13:00:00,42.29,42.32,42.24,42.28,102900.0,41.4102,41.4396,41.3612,41.4004,102900.0
2015-01-05 13:30:00,42.27,42.29,42.15,42.22,48100.0,41.3906,41.4102,41.2731,41.3417,48100.0
2015-01-05 14:00:00,42.21,42.24,42.13,42.23,55300.0,41.3319,41.3612,41.2535,41.3515,55300.0
2015-01-05 14:30:00,42.22,42.3,42.15,42.25,58400.0,41.3417,41.42,41.2731,41.371,58400.0
2015-01-05 15:00:00,42.26,42.4,42.24,42.37,56300.0,41.3808,41.5179,41.3612,41.4885,56300.0
2015-01-05 15:30:00,42.37,42.56,42.33,42.39,286000.0,41.4885,41.6746,41.4494,41.5081,286000.0
2015-01-06 09:30:00,42.37,42.79,42.29,42.35,106400.0,41.4885,41.8998,41.4102,41.469,106400.0
2015-01-06 10:00:00,42.35,42.49,42.27,42.38,55300.0,41.469,41.606,41.3906,41.4983,55300.0
2015-01-06 10:30:00,42.41,42.45,41.93,41.97,122100.0,41.5277,41.5669,41.0577,41.0969,122100.0
2015-01-06 11:00:00,41.94,42.0,41.79,41.92,90700.0,41.0675,41.1262,40.9206,41.0479,90700.0
2015-01-06 11:30:00,41.9,41.93,41.47,41.47,61200.0,41.0283,41.0577,40.6073,40.6073,61200.0
2015-01-06 12:00:00,41.48,41.56,41.28,41.55,44400.0,40.6171,40.6954,40.4212,40.6856,44400.0
2015-01-06 12:30:00,41.56,41.82,41.51,41.81,72800.0,40.6954,40.95,40.6464,40.9402,72800.0
2015-01-06 13:00:00,41.83,41.83,41.47,41.59,37100.0,40.9598,40.9598,40.6073,40.7248,37100.0
2015-01-06 13:30:00,41.59,41.77,41.53,41.75,37500.0,40.7248,40.901,40.666,40.8814,37500.0
2015-01-06 14:00:00,41.75,41.77,41.6,41.75,65800.0,40.8814,40.901,40.7346,40.8814,65800.0
2015-01-06 14:30:00,41.76,42.1,41.7,42.04,174600.0,40.8912,41.2242,40.8325,41.1654,174600.0
2015-01-06 15:00:00,42.04,42.2,41.98,42.2,36500.0,41.1654,41.3221,41.1067,41.3221,36500.0
2015-01-06 15:30:00,42.19,42.22,41.98,42.04,161600.0,41.3123,41.3417,41.1067,41.1654,161600.0
2015-01-07 09:30:00,42.38,42.81,42.28,42.68,74100.0,41.4983,41.9194,41.4004,41.7921,74100.0
2015-01-07 10:00:00,42.7,42.81,42.32,42.33,59800.0,41.8117,41.9194,41.4396,41.4494,59800.0
2015-01-07 10:30:00,42.33,42.44,42.18,42.26,46400.0,41.4494,41.5571,41.3025,41.3808,46400.0
2015-01-07 11:00:00,42.29,42.29,42.08,42.2,63700.0,41.4102,41.4102,41.2046,41.3221,63700.0
2015-01-07 11:30:00,42.19,42.46,42.14,42.45,106400.0,41.3123,41.5767,41.2633,41.5669,106400.0
2015-01-07 12:00:00,42.4,42.43,42.3,42.37,45100.0,41.5179,41.5473,41.42,41.4885,45100.0
2015-01-07 12:30:00,42.38,42.5,42.31,42.46,72000.0,41.4983,41.6158,41.4298,41.5767,72000.0
2015-01-07 13:00:00,42.46,42.5,42.31,42.33,61500.0,41.5767,41.6158,41.4298,41.4494,61500.0
2015-01-07 13:30:00,42.32,42.4,42.27,42.28,95000.0,41.4396,41.5179,41.3906,41.4004,95000.0
2015-01-07 14:00:00,42.27,42.38,42.1,42.19,41000.0,41.3906,41.4983,41.2242,41.3123,41000.0
2015-01-07 14:30:00,42.2,42.34,42.13,42.16,38700.0,41.3221,41.4592,41.2535,41.2829,38700.0
2015-01-07 15:00:00,42.16,42.3,42.13,42.23,45200.0,41.2829,41.42,41.2535,41.3515,45200.0
2015-01-07 15:30:00,42.23,42.39,42.21,42.39,138500.0,41.3515,41.5081,41.3319,41.5081,138500.0
2015-01-08 09:30:00,42.84,43.61,42.83,43.55,67600.0,41.9488,42.7027,41.939,42.644,67600.0
2015-01-08 10:00:00,43.54,43.8,43.44,43.59,89000.0,42.6342,42.8888,42.5363,42.6832,89000.0
2015-01-08 10:30:00,43.59,43.67,43.46,43.65,92100.0,42.6832,42.7615,42.5559,42.7419,92100.0
2015-01-08 11:00:00,43.63,43.72,43.56,43.58,39000.0,42.7223,42.8105,42.6538,42.6734,39000.0
2015-01-08 11:30:00,43.59,43.69,43.54,43.59,44200.0,42.6832,42.7811,42.6342,42.6832,44200.0
2015-01-08 12:00:00,43.58,43.66,43.53,43.65,51300.0,42.6734,42.7517,42.6244,42.7419,51300.0
2015-01-08 12:30:00,43.66,43.66,43.55,43.66,52600.0,42.7517,42.7517,42.644,42.7517,52600.0
2015-01-08 13:00:00,43.65,43.66,43.56,43.62,33200.0,42.7419,42.7517,42.6538,42.7125,33200.0
2015-01-08 13:30:00,43.61,43.66,43.54,43.64,111800.0,42.7027,42.7517,42.6342,42.7321,111800.0
2015-01-08 14:00:00,43.63,43.68,43.59,43.6,30500.0,42.7223,42.7713,42.6832,42.693,30500.0
2015-01-08 14:30:00,43.6,43.78,43.6,43.71,41100.0,42.693,42.8692,42.693,42.8007,41100.0
2015-01-08 15:00:00,43.71,43.85,43.71,43.8,47300.0,42.8007,42.9378,42.8007,42.8888,47300.0
2015-01-08 15:30:00,43.8,43.87,43.73,43.8,266700.0,42.8888,42.9573,42.8202,42.8888,266700.0
2015-01-09 09:30:00,43.8,44.18,43.49,43.69,53700.0,42.8888,43.2609,42.5852,42.7811,53700.0
2015-01-09 10:00:00,43.67,43.95,43.65,43.67,48900.0,42.7615,43.0357,42.7419,42.7615,48900.0
2015-01-09 10:30:00,43.66,43.68,43.48,43.62,51100.0,42.7517,42.7713,42.5755,42.7125,51100.0
2015-01-09 11:00:00,43.64,43.64,43.28,43.28,63900.0,42.7321,42.7321,42.3796,42.3796,63900.0
2015-01-09 11:30:00,43.31,43.44,43.28,43.42,25500.0,42.409,42.5363,42.3796,42.5167,25500.0
2015-01-09 12:00:00,43.41,43.53,43.33,43.4,48000.0,42.5069,42.6244,42.4286,42.4971,48000.0
2015-01-09 12:30:00,43.4,43.42,43.22,43.22,32900.0,42.4971,42.5167,42.3209,42.3209,32900.0
2015-01-09 13:00:00,43.22,43.34,43.13,43.18,60200.0,42.3209,42.4384,42.2327,42.2817,60200.0
2015-01-09 13:30:00,43.19,43.23,43.04,43.12,47100.0,42.2915,42.3307,42.1446,42.2229,47100.0
2015-01-09 14:00:00,43.14,43.27,43.08,43.24,88300.0,42.2425,42.3698,42.1838,42.3404,88300.0
2015-01-09 14:30:00,43.23,43.3,43.17,43.29,74600.0,42.3307,42.3992,42.2719,42.3894,74600.0
2015-01-09 15:00:00,43.3,43.3,43.03,43.03,107900.0,42.3992,42.3992,42.1348,42.1348,107900.0
2015-01-09 15:30:00,43.04,43.17,43.0,43.09,157200.0,42.1446,42.2719,42.1054,42.1936,157200.0
2015-01-12 09:30:00,43.13,43.13,42.45,42.51,72100.0,42.2327,42.2327,41.5669,41.6256,72100.0
2015-01-12 10:00:00,42.5,42.62,42.42,42.42,45400.0,41.6158,41.7333,41.5375,41.5375,45400.0
2015-01-12 10:30:00,42.43,42.52,42.4,42.5,47900.0,41.5473,41.6354,41.5179,41.6158,47900.0
2015-01-12 11:00:00,42.51,42.55,42.41,42.54,68100.0,41.6256,41.6648,41.5277,41.655,68100.0
2015-01-12 11:30:00,42.52,42.61,42.46,42.54,50100.0,41.6354,41.7235,41.5767,41.655,50100.0
2015-01-12 12:00:00,42.53,42.58,42.36,42.41,41700.0,41.6452,41.6942,41.4788,41.5277,41700.0
2015-01-12 12:30:00,42.43,42.48,42.3,42.31,28800.0,41.5473,41.5963,41.42,41.4298,28800.0
2015-01-12 13:00:00,42.33,42.4,42.26,42.27,39500.0,41.4494,41.5179,41.3808,41.3906,39500.0
2015-01-12 13:30:00,42.27,42.38,42.27,42.3,27500.0,41.3906,41.4983,41.3906,41.42,27500.0
2015-01-12 14:00:00,42.3,42.33,42.24,42.25,38100.0,41.42,41.4494,41.3612,41.371,38100.0
2015-01-12 14:30:00,42.26,42.44,42.26,42.43,58500.0,41.3808,41.5571,41.3808,41.5473,58500.0
2015-01-12 15:00:00,42.43,42.56,42.43,42.53,56100.0,41.5473,41.6746,41.5473,41.6452,56100.0
2015-01-12 15:30:00,42.53,42.67,42.4,42.62,137900.0,41.6452,41.7823,41.5179,41.7333,137900.0
2015-01-13 09:30:00,42.88,43.53,42.7,43.36,118600.0,41.9879,42.6244,41.8117,42.4579,118600.0
2015-01-13 10:00:00,43.37,43.38,43.11,43.27,121300.0,42.4677,42.4775,42.2131,42.3698,121300.0
2015-01-13 10:30:00,43.28,43.32,43.2,43.29,79700.0,42.3796,42.4188,42.3013,42.3894,79700.0
2015-01-13 11:00:00,43.27,43.3,43.11,43.14,43300.0,42.3698,42.3992,42.2131,42.2425,43300.0
2015-01-13 11:30:00,43.14,43.15,43.0,43.07,48300.0,42.2425,42.2523,42.1054,42.174,48300.0
2015-01-13 12:00:00,43.05,43.05,42.7,42.81,38800.0,42.1544,42.1544,41.8117,41.9194,38800.0
2015-01-13 12:30:00,42.8,42.85,42.62,42.69,58700.0,41.9096,41.9586,41.7333,41.8019,58700.0
2015-01-13 13:00:00,42.69,42.78,42.5,42.53,36500.0,41.8019,41.89,41.6158,41.6452,36500.0
2015-01-13 13:30:00,42.52,42.54,42.24,42.36,81400.0,41.6354,41.655,41.3612,41.4788,81400.0
2015-01-13 14:00:00,42.34,42.49,42.23,42.48,106800.0,41.4592,41.606,41.3515,41.5963,106800.0
2015-01-13 14:30:00,42.49,42.64,42.48,42.5,83400.0,41.606,41.7529,41.5963,41.6158,83400.0
2015-01-13 15:00:00,42.51,42.66,42.39,42.6,157400.0,41.6256,41.7725,41.5081,41.7138,157400.0
2015-01-13 15:30:00,42.6,42.9,42.6,42.82,192900.0,41.7138,42.0075,41.7138,41.9292,192900.0
2015-01-14 09:30:00,42.53,42.58,42.01,42.16,49300.0,41.6452,41.6942,41.136,41.2829,49300.0
2015-01-14 10:00:00,42.17,42.64,42.15,42.38,84000.0,41.2927,41.7529,41.2731,41.4983,84000.0
2015-01-14 10:30:00,42.37,42.37,42.21,42.3,76700.0,41.4885,41.4885,41.3319,41.42,76700.0
2015-01-14 11:00:00,42.31,42.32,42.22,42.26,62100.0,41.4298,41.4396,41.3417,41.3808,62100.0
2015-01-14 11:30:00,42.25,42.4,42.18,42.25,40600.0,41.371,41.5179,41.3025,41.371,40600.0
2015-01-14 12:00:00,42.26,42.3,42.22,42.25,55200.0,41.3808,41.42,41.3417,41.371,55200.0
2015-01-14 12:30:00,42.25,42.31,42.22,42.26,67100.0,41.371,41.4298,41.3417,41.3808,67100.0
2015-01-14 13:00:00,42.27,42.36,42.22,42.26,46900.0,41.3906,41.4788,41.3417,41.3808,46900.0
2015-01-14 13:30:00,42.25,42.26,41.89,42.04,52800.0,41.371,41.3808,41.0185,41.1654,52800.0
2015-01-14 14:00:00,42.03,42.35,42.03,42.35,44600.0,41.1556,41.469,41.1556,41.469,44600.0
2015-01-14 14:30:00,42.32,42.44,42.19,42.2,72100.0,41.4396,41.5571,41.3123,41.3221,72100.0
2015-01-14 15:00:00,42.21,42.44,42.19,42.39,60300.0,41.3319,41.5571,41.3123,41.5081,60300.0
2015-01-14 15:30:00,42.4,42.44,42.25,42.37,124500.0,41.5179,41.5571,41.371,41.4885,124500.0
2015-01-15 09:30:00,42.39,42.65,42.17,42.22,96000.0,41.5081,41.7627,41.2927,41.3417,96000.0
2015-01-15 10:00:00,42.23,42.74,42.21,42.74,168600.0,41.3515,41.8508,41.3319,41.8508,168600.0
2015-01-15 10:30:00,42.73,42.83,42.52,42.52,96900.0,41.8411,41.939,41.6354,41.6354,96900.0
2015-01-15 11:00:00,42.54,42.6,42.35,42.35,110400.0,41.655,41.7138,41.469,41.469,110400.0
2015-01-15 11:30:00,42.36,42.79,42.35,42.78,165500.0,41.4788,41.8998,41.469,41.89,165500.0
2015-01-15 12:00:00,42.78,42.79,42.54,42.64,168800.0,41.89,41.8998,41.655,41.7529,168800.0
2015-01-15 12:30:00,42.64,42.64,42.38,42.4,94800.0,41.7529,41.7529,41.4983,41.5179,94800.0
2015-01-15 13:00:00,42.4,42.58,42.36,42.58,59700.0,41.5179,41.6942,41.4788,41.6942,59700.0
2015-01-15 13:30:00,42.58,42.63,42.34,42.52,108500.0,41.6942,41.7431,41.4592,41.6354,108500.0
2015-01-15 14:00:00,42.52,42.58,42.43,42.55,102000.0,41.6354,41.6942,41.5473,41.6648,102000.0
2015-01-15 14:30:00,42.54,42.63,42.49,42.61,54600.0,41.655,41.7431,41.606,41.7235,54600.0
2015-01-15 15:00:00,42.6,42.66,42.35,42.43,75200.0,41.7138,41.7725,41.469,41.5473,75200.0
2015-01-15 15:30:00,42.43,42.53,42.35,42.4,289500.0,41.5473,41.6452,41.469,41.5179,289500.0
2015-01-16 09:30:00,42.12,42.12,41.6,41.98,129400.0,41.2437,41.2437,40.7346,41.1067,129400.0
2015-01-16 10:00:00,41.97,42.01,41.79,41.82,116200.0,41.0969,41.136,40.9206,40.95,116200.0
2015-01-16 10:30:00,41.79,42.0,41.71,41.98,59000.0,40.9206,41.1262,40.8423,41.1067,59000.0
2015-01-16 11:00:00,41.98,42.14,41.97,42.05,78200.0,41.1067,41.2633,41.0969,41.1752,78200.0
2015-01-16 11:30:00,42.04,42.22,42.02,42.19,104100.0,41.1654,41.3417,41.1458,41.3123,104100.0
2015-01-16 12:00:00,42.2,42.21,42.04,42.11,34600.0,41.3221,41.3319,41.1654,41.234,34600.0
2015-01-16 12:30:00,42.11,42.18,42.08,42.1,31200.0,41.234,41.3025,41.2046,41.2242,31200.0
2015-01-16 13:00:00,42.1,42.1,41.89,41.95,42600.0,41.2242,41.2242,41.0185,41.0773,42600.0
2015-01-16 13:30:00,41.94,41.94,41.86,41.87,37900.0,41.0675,41.0675,40.9892,40.9989,37900.0
2015-01-16 14:00:00,41.87,41.88,41.73,41.78,67900.0,40.9989,41.0087,40.8619,40.9108,67900.0
2015-01-16 14:30:00,41.77,41.95,41.76,41.91,125300.0,40.901,41.0773,40.8912,41.0381,125300.0
2015-01-16 15:00:00,41.89,41.94,41.79,41.91,49000.0,41.0185,41.0675,40.9206,41.0381,49000.0
2015-01-16 15:30:00,41.9,42.13,41.87,42.11,102300.0,41.0283,41.2535,40.9989,41.234,102300.0
2015-01-20 09:30:00,42.37,42.46,41.52,41.57,98000.0,41.4885,41.5767,40.6562,40.7052,98000.0
2015-01-20 10:00:00,41.57,41.87,41.54,41.84,91700.0,40.7052,40.9989,40.6758,40.9696,91700.0
2015-01-20 10:30:00,41.83,41.87,41.63,41.67,59400.0,40.9598,40.9989,40.7639,40.8031,59400.0
2015-01-20 11:00:00,41.66,41.76,41.56,41.71,96900.0,40.7933,40.8912,40.6954,40.8423,96900.0
2015-01-20 11:30:00,41.71,41.74,41.46,41.61,47900.0,40.8423,40.8716,40.5975,40.7444,47900.0
2015-01-20 12:00:00,41.61,41.68,41.51,41.67,55500.0,40.7444,40.8129,40.6464,40.8031,55500.0
2015-01-20 12:30:00,41.68,41.77,41.64,41.66,61600.0,40.8129,40.901,40.7737,40.7933,61600.0
2015-01-20 13:00:00,41.66,41.82,41.63,41.8,53100.0,40.7933,40.95,40.7639,40.9304,53100.0
2015-01-20 13:30:00,41.81,41.86,41.72,41.73,48200.0,40.9402,40.9892,40.8521,40.8619,48200.0
2015-01-20 14:00:00,41.74,41.81,41.74,41.79,34000.0,40.8716,40.9402,40.8716,40.9206,34000.0
2015-01-20 14:30:00,41.81,42.06,41.8,41.99,65300.0,40.9402,41.185,40.9304,41.1164,65300.0
2015-01-20 15:00:00,42.0,42.11,41.97,41.99,61300.0,41.1262,41.234,41.0969,41.1164,61300.0
2015-01-20 15:30:00,41.99,42.0,41.82,41.89,156100.0,41.1164,41.1262,40.95,41.0185,156100.0
2015-01-21 09:30:00,41.64,42.13,41.57,42.09,87100.0,40.7737,41.2535,40.7052,41.2144,87100.0
2015-01-21 10:00:00,42.1,42.16,42.03,42.08,53500.0,41.2242,41.2829,41.1556,41.2046,53500.0
2015-01-21 10:30:00,42.08,42.34,42.02,42.29,37200.0,41.2046,41.4592,41.1458,41.4102,37200.0
2015-01-21 11:00:00,42.3,42.33,42.15,42.22,89000.0,41.42,41.4494,41.2731,41.3417,89000.0
2015-01-21 11:30:00,42.22,42.27,42.12,42.25,28500.0,41.3417,41.3906,41.2437,41.371,28500.0
2015-01-21 12:00:00,42.24,42.38,42.24,42.38,55400.0,41.3612,41.4983,41.3612,41.4983,55400.0
2015-01-21 12:30:00,42.4,42.42,42.19,42.27,33100.0,41.5179,41.5375,41.3123,41.3906,33100.0
2015-01-21 13:00:00,42.24,42.28,42.18,42.2,38500.0,41.3612,41.4004,41.3025,41.3221,38500.0
2015-01-21 13:30:00,42.19,42.22,42.13,42.13,78500.0,41.3123,41.3417,41.2535,41.2535,78500.0
2015-01-21 14:00:00,42.14,42.17,41.96,42.11,75200.0,41.2633,41.2927,41.0871,41.234,75200.0
2015-01-21 14:30:00,42.12,42.22,42.05,42.21,58700.0,41.2437,41.3417,41.1752,41.3319,58700.0
2015-01-21 15:00:00,42.19,42.29,42.09,42.25,63000.0,41.3123,41.4102,41.2144,41.371,63000.0
2015-01-21 15:30:00,42.26,42.31,42.22,42.24,159200.0,41.3808,41.4298,41.3417,41.3612,159200.0
2015-01-22 09:30:00,42.41,42.54,42.22,42.35,78500.0,41.5277,41.655,41.3417,41.469,78500.0
2015-01-22 10:00:00,42.32,42.73,42.3,42.72,29300.0,41.4396,41.8411,41.42,41.8313,29300.0
2015-01-22 10:30:00,42.68,42.91,42.59,42.91,25300.0,41.7921,42.0173,41.704,42.0173,25300.0
2015-01-22 11:00:00,42.93,43.11,42.84,43.09,125300.0,42.0369,42.2131,41.9488,42.1936,125300.0
2015-01-22 11:30:00,43.1,43.13,43.0,43.09,38200.0,42.2034,42.2327,42.1054,42.1936,38200.0
2015-01-22 12:00:00,43.11,43.18,43.02,43.18,31400.0,42.2131,42.2817,42.125,42.2817,31400.0
2015-01-22 12:30:00,43.18,43.18,43.04,43.14,47600.0,42.2817,42.2817,42.1446,42.2425,47600.0
2015-01-22 13:00:00,43.12,43.24,43.11,43.12,20700.0,42.2229,42.3404,42.2131,42.2229,20700.0
2015-01-22 13:30:00,43.11,43.24,43.1,43.2,27100.0,42.2131,42.3404,42.2034,42.3013,27100.0
2015-01-22 14:00:00,43.2,43.35,43.17,43.33,27600.0,42.3013,42.4482,42.2719,42.4286,27600.0
2015-01-22 14:30:00,43.34,43.72,43.34,43.66,74900.0,42.4384,42.8105,42.4384,42.7517,74900.0
2015-01-22 15:00:00,43.67,43.75,43.65,43.73,38100.0,42.7615,42.8398,42.7419,42.8202,38100.0
2015-01-22 15:30:00,43.74,43.75,43.69,43.71,149000.0,42.83,42.8398,42.7811,42.8007,149000.0
2015-01-23 09:30:00,43.66,43.98,43.5,43.79,45300.0,42.7517,43.065,42.595,42.879,45300.0
2015-01-23 10:00:00,43.79,43.95,43.74,43.9,29300.0,42.879,43.0357,42.83,42.9867,29300.0
2015-01-23 10:30:00,43.9,43.95,43.71,43.91,31400.0,42.9867,43.0357,42.8007,42.9965,31400.0
2015-01-23 11:00:00,43.9,44.0,43.8,44.0,28400.0,42.9867,43.0846,42.8888,43.0846,28400.0
2015-01-23 11:30:00,44.0,44.14,43.98,44.09,25300.0,43.0846,43.2217,43.065,43.1728,25300.0
2015-01-23 12:00:00,44.09,44.33,44.06,44.29,44000.0,43.1728,43.4078,43.1434,43.3686,44000.0
2015-01-23 12:30:00,44.25,44.34,44.22,44.27,48200.0,43.3294,43.4176,43.3001,43.349,48200.0
2015-01-23 13:00:00,44.28,44.35,44.25,44.28,131800.0,43.3588,43.4274,43.3294,43.3588,131800.0
2015-01-23 13:30:00,44.28,44.47,44.27,44.42,133200.0,43.3588,43.5449,43.349,43.4959,133200.0
2015-01-23 14:00:00,44.4,44.46,44.34,44.44,96400.0,43.4763,43.5351,43.4176,43.5155,96400.0
2015-01-23 14:30:00,44.44,44.47,44.21,44.25,62900.0,43.5155,43.5449,43.2903,43.3294,62900.0
2015-01-23 15:00:00,44.25,44.28,44.23,44.27,58700.0,43.3294,43.3588,43.3098,43.349,58700.0
2015-01-23 15:30:00,44.27,44.29,44.14,44.15,233500.0,43.349,43.3686,43.2217,43.2315,233500.0
2015-01-26 09:30:00,44.18,44.36,43.92,44.3,64100.0,43.2609,43.4371,43.0063,43.3784,64100.0
2015-01-26 10:00:00,44.3,44.43,44.2,44.27,25100.0,43.3784,43.5057,43.2805,43.349,25100.0
2015-01-26 10:30:00,44.27,44.39,44.21,44.25,33100.0,43.349,43.4665,43.2903,43.3294,33100.0
2015-01-26 11:00:00,44.25,44.27,44.07,44.13,34700.0,43.3294,43.349,43.1532,43.2119,34700.0
2015-01-26 11:30:00,44.12,44.29,44.06,44.26,34400.0,43.2021,43.3686,43.1434,43.3392,34400.0
2015-01-26 12:00:00,44.26,44.36,44.2,44.33,25700.0,43.3392,43.4371,43.2805,43.4078,25700.0
2015-01-26 12:30:00,44.34,44.35,44.16,44.23,22600.0,43.4176,43.4274,43.2413,43.3098,22600.0
2015-01-26 13:00:00,44.25,44.37,44.25,44.32,38600.0,43.3294,43.4469,43.3294,43.398,38600.0
2015-01-26 13:30:00,44.31,44.44,44.3,44.42,36400.0,43.3882,43.5155,43.3784,43.4959,36400.0
2015-01-26 14:00:00,44.41,44.43,44.38,44.39,52600.0,43.4861,43.5057,43.4567,43.4665,52600.0
2015-01-26 14:30:00,44.41,44.48,44.39,44.41,56900.0,43.4861,43.5546,43.4665,43.4861,56900.0
2015-01-26 15:00:00,44.41,44.42,44.3,44.41,50700.0,43.4861,43.4959,43.3784,43.4861,50700.0
2015-01-26 15:30:00,44.4,44.54,44.38,44.53,135000.0,43.4763,43.6134,43.4567,43.6036,135000.0
2015-01-27 09:30:00,44.14,44.23,43.78,43.98,212700.0,43.2217,43.3098,42.8692,43.065,212700.0
2015-01-27 10:00:00,43.98,44.11,43.98,44.01,96500.0,43.065,43.1923,43.065,43.0944,96500.0
2015-01-27 10:30:00,44.0,44.1,43.93,44.06,126900.0,43.0846,43.1826,43.0161,43.1434,126900.0
2015-01-27 11:00:00,44.05,44.15,44.02,44.15,30300.0,43.1336,43.2315,43.1042,43.2315,30300.0
2015-01-27 11:30:00,44.14,44.44,44.13,44.41,52200.0,43.2217,43.5155,43.2119,43.4861,52200.0
2015-01-27 12:00:00,44.41,44.51,44.29,44.51,28000.0,43.4861,43.584,43.3686,43.584,28000.0
2015-01-27 12:30:00,44.53,44.66,44.48,44.63,34400.0,43.6036,43.7309,43.5546,43.7015,34400.0
2015-01-27 13:00:00,44.66,44.79,44.6,44.73,30500.0,43.7309,43.8582,43.6722,43.7994,30500.0
2015-01-27 13:30:00,44.75,44.75,44.47,44.49,16400.0,43.819,43.819,43.5449,43.5644,16400.0
2015-01-27 14:00:00,44.48,44.64,44.45,44.61,30500.0,43.5546,43.7113,43.5253,43.6819,30500.0
2015-01-27 14:30:00,44.59,44.59,44.47,44.5,38100.0,43.6624,43.6624,43.5449,43.5742,38100.0
2015-01-27 15:00:00,44.5,44.54,44.31,44.31,29000.0,43.5742,43.6134,43.3882,43.3882,29000.0
2015-01-27 15:30:00,44.32,44.5,44.31,44.32,116500.0,43.398,43.5742,43.3882,43.398,116500.0
2015-01-28 09:30:00,44.89,46.15,44.83,46.08,183500.0,43.9561,45.1899,43.8974,45.1214,183500.0
2015-01-28 10:00:00,46.09,46.15,45.55,45.56,117000.0,45.1312,45.1899,44.6024,44.6122,117000.0
2015-01-28 10:30:00,45.53,45.61,44.9,44.91,91000.0,44.5828,44.6611,43.9659,43.9757,91000.0
2015-01-28 11:00:00,44.9,45.15,44.82,45.01,54900.0,43.9659,44.2107,43.8876,44.0736,54900.0
2015-01-28 11:30:00,45.0,45.24,45.0,45.16,71800.0,44.0638,44.2988,44.0638,44.2205,71800.0
2015-01-28 12:00:00,45.17,45.27,45.14,45.25,40200.0,44.2303,44.3282,44.2009,44.3086,40200.0
2015-01-28 12:30:00,45.27,45.27,45.12,45.14,33500.0,44.3282,44.3282,44.1813,44.2009,33500.0
2015-01-28 13:00:00,45.13,45.14,44.93,44.95,35900.0,44.1911,44.2009,43.9953,44.0149,35900.0
2015-01-28 13:30:00,44.97,45.12,44.9,44.9,30900.0,44.0345,44.1813,43.9659,43.9659,30900.0
2015-01-28 14:00:00,44.95,45.11,44.85,44.94,72500.0,44.0149,44.1715,43.9169,44.0051,72500.0
2015-01-28 14:30:00,44.9,45.06,44.77,45.04,83200.0,43.9659,44.1226,43.8386,44.103,83200.0
2015-01-28 15:00:00,45.05,45.13,44.87,44.97,138800.0,44.1128,44.1911,43.9365,44.0345,138800.0
2015-01-28 15:30:00,44.96,44.96,44.67,44.74,338700.0,44.0247,44.0247,43.7407,43.8092,338700.0
2015-01-29 09:30:00,44.77,45.05,44.33,44.51,168100.0,43.8386,44.1128,43.4078,43.584,168100.0
2015-01-29 10:00:00,44.5,44.52,44.28,44.38,102900.0,43.5742,43.5938,43.3588,43.4567,102900.0
2015-01-29 10:30:00,44.4,44.42,44.0,44.22,144400.0,43.4763,43.4959,43.0846,43.3001,144400.0
2015-01-29 11:00:00,44.23,44.27,44.11,44.19,65600.0,43.3098,43.349,43.1923,43.2707,65600.0
2015-01-29 11:30:00,44.2,44.55,44.2,44.52,81600.0,43.2805,43.6232,43.2805,43.5938,81600.0
2015-01-29 12:00:00,44.52,44.64,44.22,44.29,60700.0,43.5938,43.7113,43.3001,43.3686,60700.0
2015-01-29 12:30:00,44.3,44.42,44.13,44.42,46700.0,43.3784,43.4959,43.2119,43.4959,46700.0
2015-01-29 13:00:00,44.42,44.53,44.31,44.5,27400.0,43.4959,43.6036,43.3882,43.5742,27400.0
2015-01-29 13:30:00,44.51,44.72,44.45,44.68,44100.0,43.584,43.7897,43.5253,43.7505,44100.0
2015-01-29 14:00:00,44.66,44.91,44.64,44.9,45900.0,43.7309,43.9757,43.7113,43.9659,45900.0
2015-01-29 14:30:00,44.93,44.96,44.8,44.94,109100.0,43.9953,44.0247,43.868,44.0051,109100.0
2015-01-29 15:00:00,44.93,45.17,44.93,45.13,105400.0,43.9953,44.2303,43.9953,44.1911,105400.0
2015-01-29 15:30:00,45.13,45.26,45.09,45.17,247900.0,44.1911,44.3184,44.152,44.2303,247900.0
2015-01-30 09:30:00,44.71,45.15,44.34,45.0,102500.0,43.7799,44.2107,43.4176,44.0638,102500.0
2015-01-30 10:00:00,45.02,45.17,44.99,45.03,104700.0,44.0834,44.2303,44.054,44.0932,104700.0
2015-01-30 10:30:00,45.0,45.04,44.7,44.77,83600.0,44.0638,44.103,43.7701,43.8386,83600.0
2015-01-30 11:00:00,44.77,44.86,44.66,44.85,94300.0,43.8386,43.9267,43.7309,43.9169,94300.0
2015-01-30 11:30:00,44.83,44.85,44.64,44.85,45500.0,43.8974,43.9169,43.7113,43.9169,45500.0
2015-01-30 12:00:00,44.85,44.98,44.83,44.9,39600.0,43.9169,44.0442,43.8974,43.9659,39600.0
2015-01-30 12:30:00,44.89,45.0,44.82,45.0,58800.0,43.9561,44.0638,43.8876,44.0638,58800.0
2015-01-30 13:00:00,44.99,45.04,44.88,45.03,73000.0,44.054,44.103,43.9463,44.0932,73000.0
2015-01-30 13:30:00,45.03,45.17,44.98,45.13,56500.0,44.0932,44.2303,44.0442,44.1911,56500.0
2015-01-30 14:00:00,45.14,45.21,45.0,45.2,58300.0,44.2009,44.2695,44.0638,44.2597,58300.0
2015-01-30 14:30:00,45.2,45.28,45.16,45.21,176800.0,44.2597,44.338,44.2205,44.2695,176800.0
2015-01-30 15:00:00,45.22,45.26,44.99,45.18,143900.0,44.2793,44.3184,44.054,44.2401,143900.0
2015-01-30 15:30:00,45.17,45.22,44.99,45.03,323200.0,44.2303,44.2793,44.054,44.0932,323200.0
2015-02-02 09:30:00,45.14,45.74,45.13,45.13,152300.0,44.2009,44.7884,44.1911,44.1911,152300.0
2015-02-02 10:00:00,45.11,45.36,44.9,45.3,143200.0,44.1715,44.4163,43.9659,44.3576,143200.0
2015-02-02 10:30:00,45.28,45.43,45.03,45.41,118400.0,44.338,44.4849,44.0932,44.4653,118400.0
2015-02-02 11:00:00,45.41,45.85,45.41,45.85,134500.0,44.4653,44.8961,44.4653,44.8961,134500.0
2015-02-02 11:30:00,45.86,46.08,45.84,45.95,127900.0,44.9059,45.1214,44.8864,44.9941,127900.0
2015-02-02 12:00:00,45.95,45.96,45.64,45.84,231900.0,44.9941,45.0039,44.6905,44.8864,231900.0
2015-02-02 12:30:00,45.85,45.88,45.74,45.78,139700.0,44.8961,44.9255,44.7884,44.8276,139700.0
2015-02-02 13:00:00,45.77,46.03,45.74,46.0,231000.0,44.8178,45.0724,44.7884,45.043,231000.0
2015-02-02 13:30:00,46.0,46.02,45.44,45.49,398400.0,45.043,45.0626,44.4947,44.5436,398400.0
2015-02-02 14:00:00,45.49,45.75,45.47,45.75,86000.0,44.5436,44.7982,44.5241,44.7982,86000.0
2015-02-02 14:30:00,45.76,45.96,45.74,45.86,209700.0,44.808,45.0039,44.7884,44.9059,209700.0
2015-02-02 15:00:00,45.87,46.06,45.82,45.96,212300.0,44.9157,45.1018,44.8668,45.0039,212300.0
2015-02-02 15:30:00,45.96,46.67,45.93,46.58,450100.0,45.0039,45.6991,44.9745,45.611,450100.0
2015-02-03 09:30:00,46.31,47.4,45.97,46.75,666200.0,45.3466,46.4139,45.0136,45.7774,666200.0
2015-02-03 10:00:00,46.8,48.55,46.77,48.54,507000.0,45.8264,47.54,45.797,47.5302,507000.0
2015-02-03 10:30:00,48.55,49.28,48.35,48.4,525700.0,47.54,48.2548,47.3441,47.3931,525700.0
2015-02-03 11:00:00,48.42,48.76,48.09,48.64,209700.0,47.4127,47.7456,47.0895,47.6281,209700.0
2015-02-03 11:30:00,48.63,48.83,48.0,48.46,311700.0,47.6183,47.8142,47.0014,47.4518,311700.0
2015-02-03 12:00:00,48.48,48.52,47.74,48.43,283400.0,47.4714,47.5106,46.7468,47.4225,283400.0
2015-02-03 12:30:00,48.48,48.55,47.89,48.3,138500.0,47.4714,47.54,46.8937,47.2952,138500.0
2015-02-03 13:00:00,48.28,48.37,48.12,48.29,111500.0,47.2756,47.3637,47.1189,47.2854,111500.0
2015-02-03 13:30:00,48.29,48.46,48.1,48.45,116500.0,47.2854,47.4518,47.0993,47.4421,116500.0
2015-02-03 14:00:00,48.46,48.85,48.17,48.41,212900.0,47.4518,47.8337,47.1679,47.4029,212900.0
2015-02-03 14:30:00,48.41,48.79,48.28,48.71,166100.0,47.4029,47.775,47.2756,47.6966,166100.0
2015-02-03 15:00:00,48.71,48.72,48.28,48.58,292500.0,47.6966,47.7064,47.2756,47.5694,292500.0
2015-02-03 15:30:00,48.58,48.67,48.49,48.53,373800.0,47.5694,47.6575,47.4812,47.5204,373800.0
2015-02-04 09:30:00,48.59,49.32,48.16,48.46,264600.0,47.5791,48.294,47.1581,47.4518,264600.0
2015-02-04 10:00:00,48.45,48.66,48.27,48.39,340100.0,47.4421,47.6477,47.2658,47.3833,340100.0
2015-02-04 10:30:00,48.39,48.83,48.31,48.69,440000.0,47.3833,47.8142,47.305,47.6771,440000.0
2015-02-04 11:00:00,48.67,48.72,48.39,48.47,157700.0,47.6575,47.7064,47.3833,47.4616,157700.0
2015-02-04 11:30:00,48.47,48.83,48.34,48.47,223000.0,47.4616,47.8142,47.3343,47.4616,223000.0
2015-02-04 12:00:00,48.46,48.59,48.25,48.27,122200.0,47.4518,47.5791,47.2462,47.2658,122200.0
2015-02-04 12:30:00,48.26,48.34,48.15,48.32,120300.0,47.256,47.3343,47.1483,47.3148,120300.0
2015-02-04 13:00:00,48.33,48.48,48.23,48.25,93100.0,47.3246,47.4714,47.2266,47.2462,93100.0
2015-02-04 13:30:00,48.24,48.3,48.17,48.3,83200.0,47.2364,47.2952,47.1679,47.2952,83200.0
2015-02-04 14:00:00,48.31,48.41,48.12,48.2,72600.0,47.305,47.4029,47.1189,47.1973,72600.0
2015-02-04 14:30:00,48.2,48.23,48.1,48.17,75700.0,47.1973,47.2266,47.0993,47.1679,75700.0
2015-02-04 15:00:00,48.17,48.45,48.11,48.43,111100.0,47.1679,47.4421,47.1091,47.4225,111100.0
2015-02-04 15:30:00,48.42,48.58,48.06,48.22,338000.0,47.4127,47.5694,47.0602,47.2168,338000.0
2015-02-05 09:30:00,48.63,48.94,48.22,48.42,142300.0,47.6183,47.9219,47.2168,47.4127,142300.0
2015-02-05 10:00:00,48.45,48.62,48.42,48.49,95300.0,47.4421,47.6085,47.4127,47.4812,95300.0
2015-02-05 10:30:00,48.5,48.54,48.4,48.48,77100.0,47.491,47.5302,47.3931,47.4714,77100.0
2015-02-05 11:00:00,48.48,48.53,48.39,48.51,44600.0,47.4714,47.5204,47.3833,47.5008,44600.0
2015-02-05 11:30:00,48.51,48.56,48.46,48.48,33500.0,47.5008,47.5498,47.4518,47.4714,33500.0
2015-02-05 12:00:00,48.48,48.5,48.33,48.49,79800.0,47.4714,47.491,47.3246,47.4812,79800.0
2015-02-05 12:30:00,48.5,48.51,48.36,48.39,91000.0,47.491,47.5008,47.3539,47.3833,91000.0
2015-02-05 13:00:00,48.4,48.52,48.38,48.5,56900.0,47.3931,47.5106,47.3735,47.491,56900.0
2015-02-05 13:30:00,48.5,48.6,48.45,48.55,41800.0,47.491,47.5889,47.4421,47.54,41800.0
2015-02-05 14:00:00,48.55,48.63,48.49,48.5,45600.0,47.54,47.6183,47.4812,47.491,45600.0
2015-02-05 14:30:00,48.49,48.51,48.46,48.48,64000.0,47.4812,47.5008,47.4518,47.4714,64000.0
2015-02-05 15:00:00,48.48,48.6,48.43,48.6,54400.0,47.4714,47.5889,47.4225,47.5889,54400.0
2015-02-05 15:30:00,48.61,48.66,48.52,48.59,159100.0,47.5987,47.6477,47.5106,47.5791,159100.0
2015-02-06 09:30:00,48.78,49.18,48.78,49.03,66100.0,47.7652,48.1569,47.7652,48.01,66100.0
2015-02-06 10:00:00,49.06,49.26,49.05,49.19,61200.0,48.0394,48.2352,48.0296,48.1667,61200.0
2015-02-06 10:30:00,49.2,49.35,49.15,49.17,47600.0,48.1765,48.3233,48.1275,48.1471,47600.0
2015-02-06 11:00:00,49.18,49.33,49.12,49.26,37600.0,48.1569,48.3037,48.0981,48.2352,37600.0
2015-02-06 11:30:00,49.26,49.3,49.21,49.22,21400.0,48.2352,48.2744,48.1862,48.196,21400.0
2015-02-06 12:00:00,49.22,49.22,48.88,48.9,87900.0,48.196,48.196,47.8631,47.8827,87900.0
2015-02-06 12:30:00,48.89,48.96,48.78,48.81,113000.0,47.8729,47.9414,47.7652,47.7946,113000.0
2015-02-06 13:00:00,48.82,49.01,48.8,48.87,33600.0,47.8044,47.9904,47.7848,47.8533,33600.0
2015-02-06 13:30:00,48.86,49.06,48.8,49.0,37500.0,47.8435,48.0394,47.7848,47.9806,37500.0
2015-02-06 14:00:00,48.99,49.02,48.89,48.89,34600.0,47.9708,48.0002,47.8729,47.8729,34600.0
2015-02-06 14:30:00,48.89,48.97,48.87,48.89,57600.0,47.8729,47.9512,47.8533,47.8729,57600.0
2015-02-06 15:00:00,48.88,48.9,48.74,48.76,54700.0,47.8631,47.8827,47.726,47.7456,54700.0
2015-02-06 15:30:00,48.76,48.92,48.75,48.85,133200.0,47.7456,47.9023,47.7358,47.8337,133200.0
2015-02-09 09:30:00,48.63,48.85,48.55,48.67,77700.0,47.6183,47.8337,47.54,47.6575,77700.0
2015-02-09 10:00:00,48.69,48.86,48.5,48.55,86300.0,47.6771,47.8435,47.491,47.54,86300.0
2015-02-09 10:30:00,48.53,48.58,48.28,48.3,32000.0,47.5204,47.5694,47.2756,47.2952,32000.0
2015-02-09 11:00:00,48.27,48.45,48.27,48.41,58500.0,47.2658,47.4421,47.2658,47.4029,58500.0
2015-02-09 11:30:00,48.42,48.42,48.37,48.37,19200.0,47.4127,47.4127,47.3637,47.3637,19200.0
2015-02-09 12:00:00,48.38,48.39,48.31,48.35,20500.0,47.3735,47.3833,47.305,47.3441,20500.0
2015-02-09 12:30:00,48.35,48.44,48.3,48.43,65600.0,47.3441,47.4323,47.2952,47.4225,65600.0
2015-02-09 13:00:00,48.44,48.44,48.37,48.37,15600.0,47.4323,47.4323,47.3637,47.3637,15600.0
2015-02-09 13:30:00,48.36,48.37,48.14,48.18,123700.0,47.3539,47.3637,47.1385,47.1777,123700.0
2015-02-09 14:00:00,48.19,48.29,48.1,48.19,26100.0,47.1875,47.2854,47.0993,47.1875,26100.0
2015-02-09 14:30:00,48.2,48.31,48.18,48.18,33400.0,47.1973,47.305,47.1777,47.1777,33400.0
2015-02-09 15:00:00,48.18,48.21,48.07,48.14,57000.0,47.1777,47.207,47.07,47.1385,57000.0
2015-02-09 15:30:00,48.14,48.17,48.05,48.1,259000.0,47.1385,47.1679,47.0504,47.0993,259000.0
2015-02-10 09:30:00,48.5,48.79,48.22,48.44,60800.0,47.491,47.775,47.2168,47.4323,60800.0
2015-02-10 10:00:00,48.41,48.57,48.36,48.39,32200.0,47.4029,47.5596,47.3539,47.3833,32200.0
2015-02-10 10:30:00,48.38,48.48,48.31,48.44,21300.0,47.3735,47.4714,47.305,47.4323,21300.0
2015-02-10 11:00:00,48.44,48.48,48.3,48.47,40900.0,47.4323,47.4714,47.2952,47.4616,40900.0
2015-02-10 11:30:00,48.5,48.71,48.48,48.65,42100.0,47.491,47.6966,47.4714,47.6379,42100.0
2015-02-10 12:00:00,48.65,48.8,48.65,48.72,18300.0,47.6379,47.7848,47.6379,47.7064,18300.0
2015-02-10 12:30:00,48.7,48.72,48.6,48.65,32600.0,47.6869,47.7064,47.5889,47.6379,32600.0
2015-02-10 13:00:00,48.64,48.66,48.46,48.51,59800.0,47.6281,47.6477,47.4518,47.5008,59800.0
2015-02-10 13:30:00,48.51,48.64,48.48,48.59,350400.0,47.5008,47.6281,47.4714,47.5791,350400.0
2015-02-10 14:00:00,48.6,48.62,48.56,48.59,66100.0,47.5889,47.6085,47.5498,47.5791,66100.0
2015-02-10 14:30:00,48.59,48.62,48.57,48.62,81400.0,47.5791,47.6085,47.5596,47.6085,81400.0
2015-02-10 15:00:00,48.62,48.73,48.56,48.7,74500.0,47.6085,47.7162,47.5498,47.6869,74500.0
2015-02-10 15:30:00,48.71,48.79,48.67,48.72,169600.0,47.6966,47.775,47.6575,47.7064,169600.0
2015-02-11 09:30:00,48.74,49.02,48.51,48.91,41600.0,47.726,48.0002,47.5008,47.8925,41600.0
2015-02-11 10:00:00,48.92,48.93,48.56,48.59,36600.0,47.9023,47.9121,47.5498,47.5791,36600.0
2015-02-11 10:30:00,48.59,48.59,48.36,48.37,89000.0,47.5791,47.5791,47.3539,47.3637,89000.0
2015-02-11 11:00:00,48.38,48.43,48.31,48.34,60200.0,47.3735,47.4225,47.305,47.3343,60200.0
2015-02-11 11:30:00,48.34,48.52,48.24,48.51,147900.0,47.3343,47.5106,47.2364,47.5008,147900.0
2015-02-11 12:00:00,48.5,48.59,48.43,48.43,30400.0,47.491,47.5791,47.4225,47.4225,30400.0
2015-02-11 12:30:00,48.43,48.53,48.34,48.34,65100.0,47.4225,47.5204,47.3343,47.3343,65100.0
2015-02-11 13:00:00,48.36,48.38,48.21,48.38,179500.0,47.3539,47.3735,47.207,47.3735,179500.0
2015-02-11 13:30:00,48.4,48.51,48.35,48.45,44800.0,47.3931,47.5008,47.3441,47.4421,44800.0
2015-02-11 14:00:00,48.49,48.61,48.46,48.47,29500.0,47.4812,47.5987,47.4518,47.4616,29500.0
2015-02-11 14:30:00,48.48,48.48,48.36,48.41,85900.0,47.4714,47.4714,47.3539,47.4029,85900.0
2015-02-11 15:00:00,48.42,48.63,48.36,48.53,158900.0,47.4127,47.6183,47.3539,47.5204,158900.0
2015-02-11 15:30:00,48.52,48.52,48.27,48.3,290400.0,47.5106,47.5106,47.2658,47.2952,290400.0
2015-02-12 09:30:00,48.55,48.77,48.45,48.57,140800.0,47.54,47.7554,47.4421,47.5596,140800.0
2015-02-12 10:00:00,48.63,48.78,48.57,48.74,84300.0,47.6183,47.7652,47.5596,47.726,84300.0
2015-02-12 10:30:00,48.72,48.83,48.64,48.69,117100.0,47.7064,47.8142,47.6281,47.6771,117100.0
2015-02-12 11:00:00,48.69,48.87,48.66,48.87,118400.0,47.6771,47.8533,47.6477,47.8533,118400.0
2015-02-12 11:30:00,48.87,48.96,48.81,48.9,46900.0,47.8533,47.9414,47.7946,47.8827,46900.0
2015-02-12 12:00:00,48.91,48.99,48.83,48.97,44600.0,47.8925,47.9708,47.8142,47.9512,44600.0
2015-02-12 12:30:00,48.99,49.01,48.77,48.82,49500.0,47.9708,47.9904,47.7554,47.8044,49500.0
2015-02-12 13:00:00,48.82,48.91,48.81,48.89,48500.0,47.8044,47.8925,47.7946,47.8729,48500.0
2015-02-12 13:30:00,48.89,49.02,48.88,48.96,49400.0,47.8729,48.0002,47.8631,47.9414,49400.0
2015-02-12 14:00:00,48.96,48.98,48.86,48.88,43800.0,47.9414,47.961,47.8435,47.8631,43800.0
2015-02-12 14:30:00,48.86,49.0,48.86,48.94,44900.0,47.8435,47.9806,47.8435,47.9219,44900.0
2015-02-12 15:00:00,48.94,48.99,48.87,48.95,75900.0,47.9219,47.9708,47.8533,47.9317,75900.0
2015-02-12 15:30:00,48.94,49.02,48.86,48.88,283200.0,47.9219,48.0002,47.8435,47.8631,283200.0
2015-02-13 09:30:00,48.86,49.1,48.81,48.95,145600.0,47.8435,48.0785,47.7946,47.9317,145600.0
2015-02-13 10:00:00,48.94,49.07,48.83,48.88,64500.0,47.9219,48.0492,47.8142,47.8631,64500.0
2015-02-13 10:30:00,48.89,49.05,48.89,48.96,68600.0,47.8729,48.0296,47.8729,47.9414,68600.0
2015-02-13 11:00:00,48.97,49.2,48.97,49.11,45800.0,47.9512,48.1765,47.9512,48.0883,45800.0
2015-02-13 11:30:00,49.11,49.18,49.07,49.13,67700.0,48.0883,48.1569,48.0492,48.1079,67700.0
2015-02-13 12:00:00,49.15,49.27,49.14,49.14,38000.0,48.1275,48.245,48.1177,48.1177,38000.0
2015-02-13 12:30:00,49.14,49.17,49.08,49.13,43900.0,48.1177,48.1471,48.0589,48.1079,43900.0
2015-02-13 13:00:00,49.14,49.16,49.07,49.1,21600.0,48.1177,48.1373,48.0492,48.0785,21600.0
2015-02-13 13:30:00,49.11,49.16,49.06,49.15,27500.0,48.0883,48.1373,48.0394,48.1275,27500.0
2015-02-13 14:00:00,49.14,49.26,49.13,49.2,55100.0,48.1177,48.2352,48.1079,48.1765,55100.0
2015-02-13 14:30:00,49.19,49.24,49.14,49.18,33900.0,48.1667,48.2156,48.1177,48.1569,33900.0
2015-02-13 15:00:00,49.18,49.28,49.16,49.23,50600.0,48.1569,48.2548,48.1373,48.2058,50600.0
2015-02-13 15:30:00,49.23,49.45,49.23,49.34,140900.0,48.2058,48.4213,48.2058,48.3135,140900.0
2015-02-17 09:30:00,49.21,49.74,49.21,49.45,65700.0,48.1862,48.7052,48.1862,48.4213,65700.0
2015-02-17 10:00:00,49.45,49.62,49.36,49.55,51000.0,48.4213,48.5877,48.3331,48.5192,51000.0
2015-02-17 10:30:00,49.54,49.65,49.42,49.5,63600.0,48.5094,48.6171,48.3919,48.4702,63600.0
2015-02-17 11:00:00,49.51,49.56,49.34,49.41,73000.0,48.48,48.529,48.3135,48.3821,73000.0
2015-02-17 11:30:00,49.4,49.45,49.34,49.4,42400.0,48.3723,48.4213,48.3135,48.3723,42400.0
2015-02-17 12:00:00,49.41,49.45,49.35,49.38,30500.0,48.3821,48.4213,48.3233,48.3527,30500.0
2015-02-17 12:30:00,49.4,49.46,49.37,49.38,26700.0,48.3723,48.431,48.3429,48.3527,26700.0
2015-02-17 13:00:00,49.4,49.45,49.32,49.38,49000.0,48.3723,48.4213,48.294,48.3527,49000.0
2015-02-17 13:30:00,49.39,49.43,49.36,49.4,88100.0,48.3625,48.4017,48.3331,48.3723,88100.0
2015-02-17 14:00:00,49.4,49.5,49.37,49.42,67900.0,48.3723,48.4702,48.3429,48.3919,67900.0
2015-02-17 14:30:00,49.43,49.47,49.32,49.32,54700.0,48.4017,48.4408,48.294,48.294,54700.0
2015-02-17 15:00:00,49.33,49.43,49.32,49.4,49400.0,48.3037,48.4017,48.294,48.3723,49400.0
2015-02-17 15:30:00,49.41,49.44,49.3,49.44,172600.0,48.3821,48.4115,48.2744,48.4115,172600.0
2015-02-18 09:30:00,49.34,49.45,49.17,49.35,42600.0,48.3135,48.4213,48.1471,48.3233,42600.0
2015-02-18 10:00:00,49.36,49.49,49.19,49.27,167400.0,48.3331,48.4604,48.1667,48.245,167400.0
2015-02-18 10:30:00,49.28,49.51,49.28,49.51,150900.0,48.2548,48.48,48.2548,48.48,150900.0
2015-02-18 11:00:00,49.51,49.61,49.46,49.6,151100.0,48.48,48.5779,48.431,48.5681,151100.0
2015-02-18 11:30:00,49.62,49.7,49.58,49.63,65000.0,48.5877,48.6661,48.5485,48.5975,65000.0
2015-02-18 12:00:00,49.63,49.72,49.61,49.71,33900.0,48.5975,48.6856,48.5779,48.6758,33900.0
2015-02-18 12:30:00,49.71,49.71,49.54,49.59,13800.0,48.6758,48.6758,48.5094,48.5583,13800.0
2015-02-18 13:00:00,49.59,49.68,49.55,49.66,17200.0,48.5583,48.6465,48.5192,48.6269,17200.0
2015-02-18 13:30:00,49.66,49.78,49.66,49.73,26000.0,48.6269,48.7444,48.6269,48.6954,26000.0
2015-02-18 14:00:00,49.74,49.9,49.74,49.79,136700.0,48.7052,48.8619,48.7052,48.7542,136700.0
2015-02-18 14:30:00,49.8,49.96,49.78,49.94,26700.0,48.764,48.9206,48.7444,48.9011,26700.0
2015-02-18 15:00:00,49.94,50.1,49.91,49.95,104500.0,48.9011,49.0577,48.8717,48.9108,104500.0
2015-02-18 15:30:00,49.94,50.03,49.94,50.0,185600.0,48.9011,48.9892,48.9011,48.9598,185600.0
2015-02-19 09:30:00,49.82,50.22,49.57,50.14,81500.0,48.7836,49.1752,48.5388,49.0969,81500.0
2015-02-19 10:00:00,50.18,50.4,50.08,50.36,64200.0,49.1361,49.3515,49.0381,49.3123,64200.0
2015-02-19 10:30:00,50.35,50.46,50.28,50.46,112700.0,49.3025,49.4102,49.234,49.4102,112700.0
2015-02-19 11:00:00,50.46,50.63,50.39,50.63,160900.0,49.4102,49.5767,49.3417,49.5767,160900.0
2015-02-19 11:30:00,50.62,50.77,50.58,50.74,120500.0,49.5669,49.7138,49.5277,49.6844,120500.0
2015-02-19 12:00:00,50.73,50.79,50.53,50.53,145700.0,49.6746,49.7334,49.4788,49.4788,145700.0
2015-02-19 12:30:00,50.54,50.59,50.41,50.52,72200.0,49.4886,49.5375,49.3613,49.469,72200.0
2015-02-19 13:00:00,50.51,50.67,50.51,50.59,65900.0,49.4592,49.6159,49.4592,49.5375,65900.0
2015-02-19 13:30:00,50.58,50.72,50.5,50.65,106100.0,49.5277,49.6648,49.4494,49.5963,106100.0
2015-02-19 14:00:00,50.67,50.83,50.62,50.63,138000.0,49.6159,49.7725,49.5669,49.5767,138000.0
2015-02-19 14:30:00,50.63,50.84,50.6,50.84,113900.0,49.5767,49.7823,49.5473,49.7823,113900.0
2015-02-19 15:00:00,50.85,50.93,50.74,50.88,114800.0,49.7921,49.8705,49.6844,49.8215,114800.0
2015-02-19 15:30:00,50.88,51.0,50.73,50.96,290800.0,49.8215,49.939,49.6746,49.8998,290800.0
2015-02-20 09:30:00,51.04,51.24,50.81,51.1,138500.0,49.9782,50.174,49.753,50.0369,138500.0
2015-02-20 10:00:00,51.08,51.1,50.9,50.97,120400.0,50.0173,50.0369,49.8411,49.9096,120400.0
2015-02-20 10:30:00,50.96,51.05,50.91,50.99,126800.0,49.8998,49.988,49.8509,49.9292,126800.0
2015-02-20 11:00:00,51.0,51.11,50.99,51.09,107000.0,49.939,50.0467,49.9292,50.0271,107000.0
2015-02-20 11:30:00,51.09,51.11,50.96,50.98,78500.0,50.0271,50.0467,49.8998,49.9194,78500.0
2015-02-20 12:00:00,50.99,51.08,50.96,51.05,55500.0,49.9292,50.0173,49.8998,49.988,55500.0
2015-02-20 12:30:00,51.06,51.14,50.97,51.0,106400.0,49.9978,50.0761,49.9096,49.939,106400.0
2015-02-20 13:00:00,51.0,51.11,50.97,51.01,85200.0,49.939,50.0467,49.9096,49.9488,85200.0
2015-02-20 13:30:00,51.01,51.06,50.99,51.04,189100.0,49.9488,49.9978,49.9292,49.9782,189100.0
2015-02-20 14:00:00,51.05,51.17,51.04,51.13,102500.0,49.988,50.1055,49.9782,50.0663,102500.0
2015-02-20 14:30:00,51.14,51.28,51.02,51.19,141100.0,50.0761,50.2132,49.9586,50.1251,141100.0
2015-02-20 15:00:00,51.2,51.34,51.18,51.22,146500.0,50.1348,50.2719,50.1153,50.1544,146500.0
2015-02-20 15:30:00,51.23,51.31,51.18,51.27,246000.0,50.1642,50.2426,50.1153,50.2034,246000.0
2015-02-23 09:30:00,50.96,51.21,50.84,50.93,128600.0,49.8998,50.1446,49.7823,49.8705,128600.0
2015-02-23 10:00:00,50.94,50.98,50.7,50.71,74000.0,49.8803,49.9194,49.6452,49.655,74000.0
2015-02-23 10:30:00,50.73,50.77,50.56,50.63,56200.0,49.6746,49.7138,49.5082,49.5767,56200.0
2015-02-23 11:00:00,50.64,50.64,50.49,50.55,183700.0,49.5865,49.5865,49.4396,49.4984,183700.0
2015-02-23 11:30:00,50.55,50.56,50.44,50.45,119600.0,49.4984,49.5082,49.3907,49.4004,119600.0
2015-02-23 12:00:00,50.46,50.49,50.38,50.42,84100.0,49.4102,49.4396,49.3319,49.3711,84100.0
2015-02-23 12:30:00,50.41,50.43,50.38,50.41,133300.0,49.3613,49.3809,49.3319,49.3613,133300.0
2015-02-23 13:00:00,50.41,50.41,50.33,50.38,35200.0,49.3613,49.3613,49.2829,49.3319,35200.0
2015-02-23 13:30:00,50.39,50.46,50.37,50.38,64900.0,49.3417,49.4102,49.3221,49.3319,64900.0
2015-02-23 14:00:00,50.38,50.42,50.35,50.37,62700.0,49.3319,49.3711,49.3025,49.3221,62700.0
2015-02-23 14:30:00,50.36,50.38,50.23,50.24,91400.0,49.3123,49.3319,49.185,49.1948,91400.0
2015-02-23 15:00:00,50.24,50.31,50.16,50.29,115300.0,49.1948,49.2634,49.1165,49.2438,115300.0
2015-02-23 15:30:00,50.3,50.35,50.24,50.35,334000.0,49.2536,49.3025,49.1948,49.3025,334000.0
2015-02-24 09:30:00,50.5,50.73,50.35,50.4,87900.0,49.4494,49.6746,49.3025,49.3515,87900.0
2015-02-24 10:00:00,50.38,50.47,50.3,50.43,104500.0,49.3319,49.42,49.2536,49.3809,104500.0
2015-02-24 10:30:00,50.43,50.58,50.39,50.51,84100.0,49.3809,49.5277,49.3417,49.4592,84100.0
2015-02-24 11:00:00,50.52,50.54,50.45,50.5,54700.0,49.469,49.4886,49.4004,49.4494,54700.0
2015-02-24 11:30:00,50.49,50.49,50.41,50.45,47400.0,49.4396,49.4396,49.3613,49.4004,47400.0
2015-02-24 12:00:00,50.44,50.48,50.42,50.45,57900.0,49.3907,49.4298,49.3711,49.4004,57900.0
2015-02-24 12:30:00,50.44,50.47,50.37,50.46,34800.0,49.3907,49.42,49.3221,49.4102,34800.0
2015-02-24 13:00:00,50.47,50.47,50.41,50.41,35800.0,49.42,49.42,49.3613,49.3613,35800.0
2015-02-24 13:30:00,50.41,50.46,50.4,50.41,44900.0,49.3613,49.4102,49.3515,49.3613,44900.0
2015-02-24 14:00:00,50.41,50.44,50.37,50.41,32300.0,49.3613,49.3907,49.3221,49.3613,32300.0
2015-02-24 14:30:00,50.4,50.42,50.32,50.34,76500.0,49.3515,49.3711,49.2732,49.2927,76500.0
2015-02-24 15:00:00,50.37,50.39,50.29,50.39,106600.0,49.3221,49.3417,49.2438,49.3417,106600.0
2015-02-24 15:30:00,50.38,50.4,50.26,50.33,265600.0,49.3319,49.3515,49.2144,49.2829,265600.0
2015-02-25 09:30:00,50.54,50.68,50.48,50.5,125000.0,49.4886,49.6257,49.4298,49.4494,125000.0
2015-02-25 10:00:00,50.51,50.62,50.44,50.53,175200.0,49.4592,49.5669,49.3907,49.4788,175200.0
2015-02-25 10:30:00,50.56,50.59,50.42,50.44,65400.0,49.5082,49.5375,49.3711,49.3907,65400.0
2015-02-25 11:00:00,50.46,50.5,50.43,50.45,35600.0,49.4102,49.4494,49.3809,49.4004,35600.0
2015-02-25 11:30:00,50.45,50.47,50.4,50.43,94900.0,49.4004,49.42,49.3515,49.3809,94900.0
2015-02-25 12:00:00,50.42,50.44,50.31,50.31,36400.0,49.3711,49.3907,49.2634,49.2634,36400.0
2015-02-25 12:30:00,50.31,50.33,50.12,50.15,68700.0,49.2634,49.2829,49.0773,49.1067,68700.0
2015-02-25 13:00:00,50.17,50.18,49.97,50.02,193600.0,49.1263,49.1361,48.9304,48.9794,193600.0
2015-02-25 13:30:00,50.02,50.05,49.73,49.74,132400.0,48.9794,49.0088,48.6954,48.7052,132400.0
2015-02-25 14:00:00,49.73,49.81,49.73,49.78,117300.0,48.6954,48.7738,48.6954,48.7444,117300.0
2015-02-25 14:30:00,49.77,49.85,49.62,49.74,173600.0,48.7346,48.8129,48.5877,48.7052,173600.0
2015-02-25 15:00:00,49.75,49.78,49.68,49.7,97800.0,48.715,48.7444,48.6465,48.6661,97800.0
2015-02-25 15:30:00,49.69,49.77,49.67,49.68,275900.0,48.6563,48.7346,48.6367,48.6465,275900.0
2015-02-26 09:30:00,49.59,49.65,49.36,49.36,51100.0,48.5583,48.6171,48.3331,48.3331,51100.0
2015-02-26 10:00:00,49.39,49.42,49.13,49.31,139900.0,48.3625,48.3919,48.1079,48.2842,139900.0
2015-02-26 10:30:00,49.32,49.39,49.2,49.35,136300.0,48.294,48.3625,48.1765,48.3233,136300.0
2015-02-26 11:00:00,49.36,49.42,49.3,49.4,161500.0,48.3331,48.3919,48.2744,48.3723,161500.0
2015-02-26 11:30:00,49.41,49.61,49.4,49.58,100000.0,48.3821,48.5779,48.3723,48.5485,100000.0
2015-02-26 12:00:00,49.59,49.59,49.37,49.39,87400.0,48.5583,48.5583,48.3429,48.3625,87400.0
2015-02-26 12:30:00,49.39,49.57,49.39,49.53,164300.0,48.3625,48.5388,48.3625,48.4996,164300.0
2015-02-26 13:00:00,49.53,49.62,49.5,49.6,60800.0,48.4996,48.5877,48.4702,48.5681,60800.0
2015-02-26 13:30:00,49.6,49.62,49.56,49.61,73900.0,48.5681,48.5877,48.529,48.5779,73900.0
2015-02-26 14:00:00,49.61,49.82,49.6,49.63,99800.0,48.5779,48.7836,48.5681,48.5975,99800.0
2015-02-26 14:30:00,49.63,49.71,49.56,49.58,106000.0,48.5975,48.6758,48.529,48.5485,106000.0
2015-02-26 15:00:00,49.58,49.69,49.46,49.62,97900.0,48.5485,48.6563,48.431,48.5877,97900.0
2015-02-26 15:30:00,49.62,49.75,49.59,49.67,356500.0,48.5877,48.715,48.5583,48.6367,356500.0
2015-02-27 09:30:00,49.72,49.72,49.38,49.5,50300.0,48.6856,48.6856,48.3527,48.4702,50300.0
2015-02-27 10:00:00,49.43,49.52,49.38,49.4,46400.0,48.4017,48.4898,48.3527,48.3723,46400.0
2015-02-27 10:30:00,49.4,49.51,49.35,49.46,35000.0,48.3723,48.48,48.3233,48.431,35000.0
2015-02-27 11:00:00,49.46,49.47,49.36,49.39,34600.0,48.431,48.4408,48.3331,48.3625,34600.0
2015-02-27 11:30:00,49.39,49.51,49.39,49.44,47200.0,48.3625,48.48,48.3625,48.4115,47200.0
2015-02-27 12:00:00,49.44,49.44,49.29,49.35,38700.0,48.4115,48.4115,48.2646,48.3233,38700.0
2015-02-27 12:30:00,49.34,49.4,49.32,49.35,42300.0,48.3135,48.3723,48.294,48.3233,42300.0
2015-02-27 13:00:00,49.35,49.39,49.3,49.38,53000.0,48.3233,48.3625,48.2744,48.3527,53000.0
2015-02-27 13:30:00,49.37,49.42,49.34,49.4,38700.0,48.3429,48.3919,48.3135,48.3723,38700.0
2015-02-27 14:00:00,49.39,49.43,49.36,49.4,46600.0,48.3625,48.4017,48.3331,48.3723,46600.0
2015-02-27 14:30:00,49.4,49.4,49.26,49.31,44900.0,48.3723,48.3723,48.2352,48.2842,44900.0
2015-02-27 15:00:00,49.31,49.31,49.2,49.31,79700.0,48.2842,48.2842,48.1765,48.2842,79700.0
2015-02-27 15:30:00,49.31,49.32,49.15,49.17,187800.0,48.2842,48.294,48.1275,48.1471,187800.0
2015-03-02 09:30:00,49.11,49.86,49.01,49.84,192300.0,48.0883,48.8227,47.9904,48.8031,192300.0
2015-03-02 10:00:00,49.82,50.2,49.78,50.17,167800.0,48.7836,49.1556,48.7444,49.1263,167800.0
2015-03-02 10:30:00,50.17,50.35,50.12,50.3,77100.0,49.1263,49.3025,49.0773,49.2536,77100.0
2015-03-02 11:00:00,50.28,50.33,50.16,50.19,51600.0,49.234,49.2829,49.1165,49.1459,51600.0
2015-03-02 11:30:00,50.2,50.2,50.08,50.14,62800.0,49.1556,49.1556,49.0381,49.0969,62800.0
2015-03-02 12:00:00,50.13,50.23,50.05,50.06,30700.0,49.0871,49.185,49.0088,49.0186,30700.0
2015-03-02 12:30:00,50.06,50.2,50.06,50.17,19100.0,49.0186,49.1556,49.0186,49.1263,19100.0
2015-03-02 13:00:00,50.17,50.38,50.16,50.35,35800.0,49.1263,49.3319,49.1165,49.3025,35800.0
2015-03-02 13:30:00,50.36,50.44,50.35,50.41,56700.0,49.3123,49.3907,49.3025,49.3613,56700.0
2015-03-02 14:00:00,50.41,50.48,50.34,50.39,86200.0,49.3613,49.4298,49.2927,49.3417,86200.0
2015-03-02 14:30:00,50.38,50.4,50.27,50.32,81000.0,49.3319,49.3515,49.2242,49.2732,81000.0
2015-03-02 15:00:00,50.31,50.42,50.26,50.42,72000.0,49.2634,49.3711,49.2144,49.3711,72000.0
2015-03-02 15:30:00,50.41,50.96,50.41,50.92,559300.0,49.3613,49.8998,49.3613,49.8607,559300.0
2015-03-03 09:30:00,50.5,50.81,50.32,50.39,85800.0,49.4494,49.753,49.2732,49.3417,85800.0
2015-03-03 10:00:00,50.38,50.42,50.07,50.07,60500.0,49.3319,49.3711,49.0284,49.0284,60500.0
2015-03-03 10:30:00,50.08,50.21,50.05,50.1,61600.0,49.0381,49.1654,49.0088,49.0577,61600.0
2015-03-03 11:00:00,50.11,50.23,50.0,50.15,44500.0,49.0675,49.185,48.9598,49.1067,44500.0
2015-03-03 11:30:00,50.15,50.15,49.85,49.87,62300.0,49.1067,49.1067,48.8129,48.8325,62300.0
2015-03-03 12:00:00,49.87,49.93,49.74,49.83,63400.0,48.8325,48.8913,48.7052,48.7933,63400.0
2015-03-03 12:30:00,49.84,49.88,49.78,49.85,35700.0,48.8031,48.8423,48.7444,48.8129,35700.0
2015-03-03 13:00:00,49.85,49.86,49.73,49.83,77700.0,48.8129,48.8227,48.6954,48.7933,77700.0
2015-03-03 13:30:00,49.84,49.98,49.82,49.96,88300.0,48.8031,48.9402,48.7836,48.9206,88300.0
2015-03-03 14:00:00,49.95,49.96,49.75,49.84,117300.0,48.9108,48.9206,48.715,48.8031,117300.0
2015-03-03 14:30:00,49.84,49.84,49.69,49.73,53600.0,48.8031,48.8031,48.6563,48.6954,53600.0
2015-03-03 15:00:00,49.74,49.89,49.7,49.82,93700.0,48.7052,48.8521,48.6661,48.7836,93700.0
2015-03-03 15:30:00,49.82,49.87,49.68,49.73,245000.0,48.7836,48.8325,48.6465,48.6954,245000.0
2015-03-04 09:30:00,49.41,49.44,49.2,49.33,33600.0,48.3821,48.4115,48.1765,48.3037,33600.0
2015-03-04 10:00:00,49.33,49.33,49.21,49.29,34000.0,48.3037,48.3037,48.1862,48.2646,34000.0
2015-03-04 10:30:00,49.27,49.42,49.22,49.3,101200.0,48.245,48.3919,48.196,48.2744,101200.0
2015-03-04 11:00:00,49.3,49.56,49.29,49.44,90900.0,48.2744,48.529,48.2646,48.4115,90900.0
2015-03-04 11:30:00,49.44,49.48,49.3,49.3,49800.0,48.4115,48.4506,48.2744,48.2744,49800.0
2015-03-04 12:00:00,49.3,49.52,49.29,49.44,62600.0,48.2744,48.4898,48.2646,48.4115,62600.0
2015-03-04 12:30:00,49.44,49.54,49.42,49.49,38400.0,48.4115,48.5094,48.3919,48.4604,38400.0
2015-03-04 13:00:00,49.49,49.53,49.4,49.5,31500.0,48.4604,48.4996,48.3723,48.4702,31500.0
2015-03-04 13:30:00,49.5,49.52,49.36,49.37,29700.0,48.4702,48.4898,48.3331,48.3429,29700.0
2015-03-04 14:00:00,49.37,49.45,49.33,49.36,30400.0,48.3429,48.4213,48.3037,48.3331,30400.0
2015-03-04 14:30:00,49.36,49.54,49.31,49.49,51300.0,48.3331,48.5094,48.2842,48.4604,51300.0
2015-03-04 15:00:00,49.5,49.52,49.4,49.5,101200.0,48.4702,48.4898,48.3723,48.4702,101200.0
2015-03-04 15:30:00,49.49,49.51,49.41,49.45,116900.0,48.4604,48.48,48.3821,48.4213,116900.0
2015-03-05 09:30:00,49.45,49.68,49.28,49.67,36000.0,48.4213,48.6465,48.2548,48.6367,36000.0
2015-03-05 10:00:00,49.63,49.7,49.51,49.69,32300.0,48.5975,48.6661,48.48,48.6563,32300.0
2015-03-05 10:30:00,49.68,49.83,49.67,49.78,37200.0,48.6465,48.7933,48.6367,48.7444,37200.0
2015-03-05 11:00:00,49.77,49.77,49.68,49.7,45300.0,48.7346,48.7346,48.6465,48.6661,45300.0
2015-03-05 11:30:00,49.71,49.83,49.7,49.78,19900.0,48.6758,48.7933,48.6661,48.7444,19900.0
2015-03-05 12:00:00,49.78,49.79,49.68,49.69,37700.0,48.7444,48.7542,48.6465,48.6563,37700.0
2015-03-05 12:30:00,49.7,49.73,49.68,49.71,34300.0,48.6661,48.6954,48.6465,48.6758,34300.0
2015-03-05 13:00:00,49.7,49.73,49.61,49.64,110400.0,48.6661,48.6954,48.5779,48.6073,110400.0
2015-03-05 13:30:00,49.65,49.66,49.61,49.63,41100.0,48.6171,48.6269,48.5779,48.5975,41100.0
2015-03-05 14:00:00,49.63,49.75,49.61,49.73,79700.0,48.5975,48.715,48.5779,48.6954,79700.0
2015-03-05 14:30:00,49.75,49.75,49.65,49.7,103300.0,48.715,48.715,48.6171,48.6661,103300.0
2015-03-05 15:00:00,49.71,49.71,49.62,49.66,30100.0,48.6758,48.6758,48.5877,48.6269,30100.0
2015-03-05 15:30:00,49.65,49.71,49.61,49.61,137000.0,48.6171,48.6758,48.5779,48.5779,137000.0
2015-03-06 09:30:00,49.41,49.53,49.15,49.3,33200.0,48.3821,48.4996,48.1275,48.2744,33200.0
2015-03-06 10:00:00,49.3,49.58,49.3,49.56,35700.0,48.2744,48.5485,48.2744,48.529,35700.0
2015-03-06 10:30:00,49.55,49.6,49.48,49.5,41900.0,48.5192,48.5681,48.4506,48.4702,41900.0
2015-03-06 11:00:00,49.5,49.5,49.26,49.33,69600.0,48.4702,48.4702,48.2352,48.3037,69600.0
2015-03-06 11:30:00,49.32,49.32,49.22,49.25,30500.0,48.294,48.294,48.196,48.2254,30500.0
2015-03-06 12:00:00,49.27,49.36,49.11,49.11,11900.0,48.245,48.3331,48.0883,48.0883,11900.0
2015-03-06 12:30:00,49.09,49.19,49.04,49.1,16800.0,48.0687,48.1667,48.0198,48.0785,16800.0
2015-03-06 13:00:00,49.12,49.15,48.98,49.03,25600.0,48.0981,48.1275,47.961,48.01,25600.0
2015-03-06 13:30:00,49.04,49.04,48.91,48.98,17400.0,48.0198,48.0198,47.8925,47.961,17400.0
2015-03-06 14:00:00,48.98,49.06,48.98,48.99,26900.0,47.961,48.0394,47.961,47.9708,26900.0
2015-03-06 14:30:00,48.99,49.02,48.93,48.96,30600.0,47.9708,48.0002,47.9121,47.9414,30600.0
2015-03-06 15:00:00,48.96,49.1,48.96,49.06,35500.0,47.9414,48.0785,47.9414,48.0394,35500.0
2015-03-06 15:30:00,49.05,49.16,49.03,49.12,178800.0,48.0296,48.1373,48.01,48.0981,178800.0
2015-03-09 09:30:00,49.1,49.44,49.1,49.4,83400.0,48.0785,48.4115,48.0785,48.3723,83400.0
2015-03-09 10:00:00,49.38,49.4,49.24,49.35,110500.0,48.3527,48.3723,48.2156,48.3233,110500.0
2015-03-09 10:30:00,49.35,49.59,49.34,49.57,96600.0,48.3233,48.5583,48.3135,48.5388,96600.0
2015-03-09 11:00:00,49.56,49.76,49.49,49.74,53900.0,48.529,48.7248,48.4604,48.7052,53900.0
2015-03-09 11:30:00,49.74,49.89,49.71,49.84,32900.0,48.7052,48.8521,48.6758,48.8031,32900.0
2015-03-09 12:00:00,49.84,49.84,49.73,49.79,46700.0,48.8031,48.8031,48.6954,48.7542,46700.0
2015-03-09 12:30:00,49.79,50.08,49.77,50.08,345600.0,48.7542,49.0381,48.7346,49.0381,345600.0
2015-03-09 13:00:00,50.06,50.23,50.06,50.23,36200.0,49.0186,49.185,49.0186,49.185,36200.0
2015-03-09 13:30:00,50.24,50.45,50.22,50.38,90800.0,49.1948,49.4004,49.1752,49.3319,90800.0
2015-03-09 14:00:00,50.39,50.39,50.25,50.33,58800.0,49.3417,49.3417,49.2046,49.2829,58800.0
2015-03-09 14:30:00,50.33,50.49,50.28,50.49,70200.0,49.2829,49.4396,49.234,49.4396,70200.0
2015-03-09 15:00:00,50.49,50.5,50.28,50.28,91000.0,49.4396,49.4494,49.234,49.234,91000.0
2015-03-09 15:30:00,50.3,50.4,50.26,50.27,149300.0,49.2536,49.3515,49.2144,49.2242,149300.0
2015-03-10 09:30:00,49.79,50.02,49.58,49.81,106700.0,48.7542,48.9794,48.5485,48.7738,106700.0
2015-03-10 10:00:00,49.81,49.84,49.67,49.76,82400.0,48.7738,48.8031,48.6367,48.7248,82400.0
2015-03-10 10:30:00,49.77,49.89,49.68,49.84,101300.0,48.7346,48.8521,48.6465,48.8031,101300.0
2015-03-10 11:00:00,49.83,50.14,49.82,50.01,212100.0,48.7933,49.0969,48.7836,48.9696,212100.0
2015-03-10 11:30:00,50.01,50.11,49.91,49.91,48000.0,48.9696,49.0675,48.8717,48.8717,48000.0
2015-03-10 12:00:00,49.9,50.03,49.82,49.89,370200.0,48.8619,48.9892,48.7836,48.8521,370200.0
2015-03-10 12:30:00,49.87,50.16,49.83,50.11,91900.0,48.8325,49.1165,48.7933,49.0675,91900.0
2015-03-10 13:00:00,50.11,50.15,50.0,50.05,232600.0,49.0675,49.1067,48.9598,49.0088,232600.0
2015-03-10 13:30:00,50.03,50.32,50.0,50.23,79600.0,48.9892,49.2732,48.9598,49.185,79600.0
2015-03-10 14:00:00,50.25,50.39,50.14,50.2,52600.0,49.2046,49.3417,49.0969,49.1556,52600.0
2015-03-10 14:30:00,50.2,50.27,50.19,50.2,91600.0,49.1556,49.2242,49.1459,49.1556,91600.0
2015-03-10 15:00:00,50.2,50.33,50.19,50.2,142100.0,49.1556,49.2829,49.1459,49.1556,142100.0
2015-03-10 15:30:00,50.21,50.29,50.19,50.21,336700.0,49.1654,49.2438,49.1459,49.1654,336700.0
2015-03-11 09:30:00,50.3,50.56,50.03,50.52,51200.0,49.2536,49.5082,48.9892,49.469,51200.0
2015-03-11 10:00:00,50.54,50.85,50.5,50.79,89800.0,49.4886,49.7921,49.4494,49.7334,89800.0
2015-03-11 10:30:00,50.77,50.9,50.66,50.85,97500.0,49.7138,49.8411,49.6061,49.7921,97500.0
2015-03-11 11:00:00,50.86,50.94,50.82,50.93,33400.0,49.8019,49.8803,49.7628,49.8705,33400.0
2015-03-11 11:30:00,50.93,50.94,50.83,50.86,34400.0,49.8705,49.8803,49.7725,49.8019,34400.0
2015-03-11 12:00:00,50.87,50.89,50.79,50.82,76300.0,49.8117,49.8313,49.7334,49.7628,76300.0
2015-03-11 12:30:00,50.82,51.02,50.81,51.02,72100.0,49.7628,49.9586,49.753,49.9586,72100.0
2015-03-11 13:00:00,51.02,51.07,50.84,50.85,155900.0,49.9586,50.0075,49.7823,49.7921,155900.0
2015-03-11 13:30:00,50.85,50.86,50.73,50.75,57500.0,49.7921,49.8019,49.6746,49.6942,57500.0
2015-03-11 14:00:00,50.75,50.81,50.69,50.76,50000.0,49.6942,49.753,49.6355,49.704,50000.0
2015-03-11 14:30:00,50.77,50.81,50.7,50.8,29200.0,49.7138,49.753,49.6452,49.7432,29200.0
2015-03-11 15:00:00,50.8,50.88,50.68,50.72,50500.0,49.7432,49.8215,49.6257,49.6648,50500.0
2015-03-11 15:30:00,50.71,50.72,50.51,50.59,110400.0,49.655,49.6648,49.4592,49.5375,110400.0
2015-03-12 09:30:00,50.88,51.35,50.61,51.12,69700.0,49.8215,50.2817,49.5571,50.0565,69700.0
2015-03-12 10:00:00,51.15,51.16,50.73,50.77,54500.0,50.0859,50.0957,49.6746,49.7138,54500.0
2015-03-12 10:30:00,50.78,50.89,50.71,50.8,29600.0,49.7236,49.8313,49.655,49.7432,29600.0
2015-03-12 11:00:00,50.8,50.94,50.71,50.88,40100.0,49.7432,49.8803,49.655,49.8215,40100.0
2015-03-12 11:30:00,50.87,50.94,50.62,50.65,118100.0,49.8117,49.8803,49.5669,49.5963,118100.0
2015-03-12 12:00:00,50.64,50.78,50.56,50.78,33300.0,49.5865,49.7236,49.5082,49.7236,33300.0
2015-03-12 12:30:00,50.79,50.86,50.76,50.79,32200.0,49.7334,49.8019,49.704,49.7334,32200.0
2015-03-12 13:00:00,50.79,50.86,50.76,50.8,30100.0,49.7334,49.8019,49.704,49.7432,30100.0
2015-03-12 13:30:00,50.79,50.86,50.7,50.72,28100.0,49.7334,49.8019,49.6452,49.6648,28100.0
2015-03-12 14:00:00,50.71,50.72,50.53,50.66,33900.0,49.655,49.6648,49.4788,49.6061,33900.0
2015-03-12 14:30:00,50.67,50.74,50.61,50.74,20600.0,49.6159,49.6844,49.5571,49.6844,20600.0
2015-03-12 15:00:00,50.74,50.88,50.73,50.87,29800.0,49.6844,49.8215,49.6746,49.8117,29800.0
2015-03-12 15:30:00,50.86,50.93,50.81,50.88,77100.0,49.8019,49.8705,49.753,49.8215,77100.0
2015-03-13 09:30:00,50.68,51.0,50.57,50.93,92400.0,49.6257,49.939,49.518,49.8705,92400.0
2015-03-13 10:00:00,50.91,50.93,50.68,50.69,79700.0,49.8509,49.8705,49.6257,49.6355,79700.0
2015-03-13 10:30:00,50.69,50.81,50.43,50.44,54200.0,49.6355,49.753,49.3809,49.3907,54200.0
2015-03-13 11:00:00,50.42,50.55,50.21,50.22,83200.0,49.3711,49.4984,49.1654,49.1752,83200.0
2015-03-13 11:30:00,50.22,50.24,50.02,50.17,23100.0,49.1752,49.1948,48.9794,49.1263,23100.0
2015-03-13 12:00:00,50.17,50.17,50.01,50.14,62000.0,49.1263,49.1263,48.9696,49.0969,62000.0
2015-03-13 12:30:00,50.16,50.38,50.16,50.37,15100.0,49.1165,49.3319,49.1165,49.3221,15100.0
2015-03-13 13:00:00,50.38,50.38,50.11,50.12,31500.0,49.3319,49.3319,49.0675,49.0773,31500.0
2015-03-13 13:30:00,50.12,50.23,50.08,50.19,14300.0,49.0773,49.185,49.0381,49.1459,14300.0
2015-03-13 14:00:00,50.18,50.24,50.13,50.17,10100.0,49.1361,49.1948,49.0871,49.1263,10100.0
2015-03-13 14:30:00,50.16,50.19,50.07,50.17,16200.0,49.1165,49.1459,49.0284,49.1263,16200.0
2015-03-13 15:00:00,50.17,50.42,50.13,50.41,28600.0,49.1263,49.3711,49.0871,49.3613,28600.0
2015-03-13 15:30:00,50.41,50.66,50.33,50.55,74700.0,49.3613,49.6061,49.2829,49.4984,74700.0
2015-03-16 09:30:00,50.76,51.43,50.72,51.21,31800.0,49.704,50.3601,49.6648,50.1446,31800.0
2015-03-16 10:00:00,51.22,51.33,51.2,51.21,32400.0,50.1544,50.2621,50.1348,50.1446,32400.0
2015-03-16 10:30:00,51.21,51.21,50.99,50.99,31100.0,50.1446,50.1446,49.9292,49.9292,31100.0
2015-03-16 11:00:00,51.01,51.15,50.98,51.02,55400.0,49.9488,50.0859,49.9194,49.9586,55400.0
2015-03-16 11:30:00,51.03,51.06,50.94,50.98,27000.0,49.9684,49.9978,49.8803,49.9194,27000.0
2015-03-16 12:00:00,50.97,51.08,50.96,51.06,20800.0,49.9096,50.0173,49.8998,49.9978,20800.0
2015-03-16 12:30:00,51.07,51.07,50.94,51.02,26300.0,50.0075,50.0075,49.8803,49.9586,26300.0
2015-03-16 13:00:00,51.02,51.11,50.97,51.05,49300.0,49.9586,50.0467,49.9096,49.988,49300.0
2015-03-16 13:30:00,51.05,51.12,51.03,51.06,29100.0,49.988,50.0565,49.9684,49.9978,29100.0
2015-03-16 14:00:00,51.07,51.13,51.01,51.11,35700.0,50.0075,50.0663,49.9488,50.0467,35700.0
2015-03-16 14:30:00,51.1,51.12,51.04,51.06,24400.0,50.0369,50.0565,49.9782,49.9978,24400.0
2015-03-16 15:00:00,51.07,51.14,51.04,51.1,31100.0,50.0075,50.0761,49.9782,50.0369,31100.0
2015-03-16 15:30:00,51.1,51.13,51.01,51.11,121000.0,50.0369,50.0663,49.9488,50.0467,121000.0
2015-03-17 09:30:00,51.1,51.28,50.98,51.01,39200.0,50.0369,50.2132,49.9194,49.9488,39200.0
2015-03-17 10:00:00,51.01,51.1,50.92,51.1,21400.0,49.9488,50.0369,49.8607,50.0369,21400.0
2015-03-17 10:30:00,51.1,51.14,50.97,51.09,19200.0,50.0369,50.0761,49.9096,50.0271,19200.0
2015-03-17 11:00:00,51.09,51.09,50.9,50.93,21200.0,50.0271,50.0271,49.8411,49.8705,21200.0
2015-03-17 11:30:00,50.94,51.0,50.94,50.98,23000.0,49.8803,49.939,49.8803,49.9194,23000.0
2015-03-17 12:00:00,50.99,51.04,50.93,51.04,15800.0,49.9292,49.9782,49.8705,49.9782,15800.0
2015-03-17 12:30:00,51.03,51.12,51.01,51.07,18400.0,49.9684,50.0565,49.9488,50.0075,18400.0
2015-03-17 13:00:00,51.06,51.12,51.03,51.1,14500.0,49.9978,50.0565,49.9684,50.0369,14500.0
2015-03-17 13:30:00,51.1,51.14,51.05,51.13,30000.0,50.0369,50.0761,49.988,50.0663,30000.0
2015-03-17 14:00:00,51.14,51.17,51.11,51.16,19400.0,50.0761,50.1055,50.0467,50.0957,19400.0
2015-03-17 14:30:00,51.16,51.26,51.13,51.25,30000.0,50.0957,50.1936,50.0663,50.1838,30000.0
2015-03-17 15:00:00,51.25,51.41,51.24,51.41,29700.0,50.1838,50.3405,50.174,50.3405,29700.0
2015-03-17 15:30:00,51.41,51.42,51.32,51.37,89800.0,50.3405,50.3503,50.2523,50.3013,89800.0
2015-03-18 09:30:00,51.27,51.27,50.8,50.97,76600.0,50.2034,50.2034,49.7432,49.9096,76600.0
2015-03-18 10:00:00,51.01,51.11,50.98,51.05,19400.0,49.9488,50.0467,49.9194,49.988,19400.0
2015-03-18 10:30:00,51.06,51.06,50.83,51.0,24100.0,49.9978,49.9978,49.7725,49.939,24100.0
2015-03-18 11:00:00,51.0,51.07,50.83,50.83,18200.0,49.939,50.0075,49.7725,49.7725,18200.0
2015-03-18 11:30:00,50.85,51.11,50.84,51.11,22000.0,49.7921,50.0467,49.7823,50.0467,22000.0
2015-03-18 12:00:00,51.09,51.18,51.0,51.18,64000.0,50.0271,50.1153,49.939,50.1153,64000.0
2015-03-18 12:30:00,51.17,51.24,51.13,51.15,19500.0,50.1055,50.174,50.0663,50.0859,19500.0
2015-03-18 13:00:00,51.13,51.18,50.98,50.98,15900.0,50.0663,50.1153,49.9194,49.9194,15900.0
2015-03-18 13:30:00,50.97,51.0,50.85,50.98,19000.0,49.9096,49.939,49.7921,49.9194,19000.0
2015-03-18 14:00:00,50.98,51.72,50.98,51.58,103500.0,49.9194,50.644,49.9194,50.5069,103500.0
2015-03-18 14:30:00,51.6,51.85,51.54,51.76,58100.0,50.5265,50.7713,50.4678,50.6832,58100.0
2015-03-18 15:00:00,51.77,51.95,51.72,51.81,76000.0,50.693,50.8692,50.644,50.7322,76000.0
2015-03-18 15:30:00,51.81,51.82,51.65,51.73,226200.0,50.7322,50.7419,50.5755,50.6538,226200.0
2015-03-19 09:30:00,51.65,52.0,51.5,52.0,377900.0,50.5755,50.9182,50.4286,50.9182,377900.0
2015-03-19 10:00:00,52.01,52.16,51.66,51.68,70100.0,50.928,51.0749,50.5853,50.6049,70100.0
2015-03-19 10:30:00,51.69,51.77,51.66,51.76,34000.0,50.6147,50.693,50.5853,50.6832,34000.0
2015-03-19 11:00:00,51.78,51.78,51.57,51.57,11300.0,50.7028,50.7028,50.4971,50.4971,11300.0
2015-03-19 11:30:00,51.54,51.56,51.46,51.52,22200.0,50.4678,50.4874,50.3894,50.4482,22200.0
2015-03-19 12:00:00,51.53,51.63,51.52,51.53,11300.0,50.458,50.5559,50.4482,50.458,11300.0
2015-03-19 12:30:00,51.53,51.6,51.48,51.59,12300.0,50.458,50.5265,50.409,50.5167,12300.0
2015-03-19 13:00:00,51.56,51.81,51.56,51.81,23300.0,50.4874,50.7322,50.4874,50.7322,23300.0
2015-03-19 13:30:00,51.81,51.85,51.64,51.64,29200.0,50.7322,50.7713,50.5657,50.5657,29200.0
2015-03-19 14:00:00,51.66,51.74,51.63,51.68,16500.0,50.5853,50.6636,50.5559,50.6049,16500.0
2015-03-19 14:30:00,51.68,51.76,51.63,51.72,20100.0,50.6049,50.6832,50.5559,50.644,20100.0
2015-03-19 15:00:00,51.73,51.78,51.66,51.71,25200.0,50.6538,50.7028,50.5853,50.6342,25200.0
2015-03-19 15:30:00,51.67,51.77,51.66,51.74,54400.0,50.5951,50.693,50.5853,50.6636,54400.0
2015-03-20 09:30:00,52.18,52.22,51.9,51.94,42500.0,51.0945,51.1336,50.8203,50.8595,42500.0
2015-03-20 10:00:00,51.94,52.11,51.92,52.08,25300.0,50.8595,51.0259,50.8399,50.9965,25300.0
2015-03-20 10:30:00,52.08,52.23,52.05,52.07,23100.0,50.9965,51.1434,50.9672,50.9867,23100.0
2015-03-20 11:00:00,52.06,52.18,52.06,52.14,39300.0,50.977,51.0945,50.977,51.0553,39300.0
2015-03-20 11:30:00,52.14,52.25,52.11,52.23,39300.0,51.0553,51.163,51.0259,51.1434,39300.0
2015-03-20 12:00:00,52.22,52.23,52.0,52.03,18700.0,51.1336,51.1434,50.9182,50.9476,18700.0
2015-03-20 12:30:00,52.03,52.09,51.99,52.02,47100.0,50.9476,51.0063,50.9084,50.9378,47100.0
2015-03-20 13:00:00,52.02,52.15,52.01,52.08,41300.0,50.9378,51.0651,50.928,50.9965,41300.0
2015-03-20 13:30:00,52.09,52.09,52.01,52.02,22800.0,51.0063,51.0063,50.928,50.9378,22800.0
2015-03-20 14:00:00,52.02,52.14,51.97,52.02,17300.0,50.9378,51.0553,50.8888,50.9378,17300.0
2015-03-20 14:30:00,52.01,52.02,51.88,51.93,49000.0,50.928,50.9378,50.8007,50.8497,49000.0
2015-03-20 15:00:00,51.93,51.95,51.85,51.88,59000.0,50.8497,50.8692,50.7713,50.8007,59000.0
2015-03-20 15:30:00,51.88,52.06,51.87,52.01,171000.0,50.8007,50.977,50.7909,50.928,171000.0
2015-03-23 09:30:00,51.95,52.02,51.68,51.75,31400.0,50.8692,50.9378,50.6049,50.6734,31400.0
2015-03-23 10:00:00,51.72,51.92,51.65,51.86,74300.0,50.644,50.8399,50.5755,50.7811,74300.0
2015-03-23 10:30:00,51.83,51.85,51.61,51.78,35800.0,50.7517,50.7713,50.5363,50.7028,35800.0
2015-03-23 11:00:00,51.81,52.0,51.74,51.96,22900.0,50.7322,50.9182,50.6636,50.879,22900.0
2015-03-23 11:30:00,51.99,52.01,51.92,51.99,49700.0,50.9084,50.928,50.8399,50.9084,49700.0
2015-03-23 12:00:00,51.98,51.98,51.8,51.85,11900.0,50.8986,50.8986,50.7224,50.7713,11900.0
2015-03-23 12:30:00,51.85,51.94,51.83,51.84,22300.0,50.7713,50.8595,50.7517,50.7615,22300.0
2015-03-23 13:00:00,51.83,51.85,51.74,51.81,44300.0,50.7517,50.7713,50.6636,50.7322,44300.0
2015-03-23 13:30:00,51.82,51.87,51.68,51.73,59600.0,50.7419,50.7909,50.6049,50.6538,59600.0
2015-03-23 14:00:00,51.72,51.81,51.69,51.72,14000.0,50.644,50.7322,50.6147,50.644,14000.0
2015-03-23 14:30:00,51.73,51.75,51.67,51.71,40900.0,50.6538,50.6734,50.5951,50.6342,40900.0
2015-03-23 15:00:00,51.71,51.75,51.62,51.64,23000.0,50.6342,50.6734,50.5461,50.5657,23000.0
2015-03-23 15:30:00,51.63,51.77,51.56,51.58,88800.0,50.5559,50.693,50.4874,50.5069,88800.0
2015-03-24 09:30:00,51.5,51.5,51.06,51.1,43900.0,50.4286,50.4286,49.9978,50.0369,43900.0
2015-03-24 10:00:00,51.11,51.36,51.04,51.32,61700.0,50.0467,50.2915,49.9782,50.2523,61700.0
2015-03-24 10:30:00,51.34,51.36,51.2,51.3,47000.0,50.2719,50.2915,50.1348,50.2328,47000.0
2015-03-24 11:00:00,51.3,51.47,51.28,51.39,46200.0,50.2328,50.3992,50.2132,50.3209,46200.0
2015-03-24 11:30:00,51.4,51.52,51.39,51.42,20300.0,50.3307,50.4482,50.3209,50.3503,20300.0
2015-03-24 12:00:00,51.4,51.44,51.37,51.37,23400.0,50.3307,50.3699,50.3013,50.3013,23400.0
2015-03-24 12:30:00,51.37,51.37,51.24,51.3,37000.0,50.3013,50.3013,50.174,50.2328,37000.0
2015-03-24 13:00:00,51.28,51.35,51.27,51.33,37500.0,50.2132,50.2817,50.2034,50.2621,37500.0
2015-03-24 13:30:00,51.33,51.38,51.28,51.32,45900.0,50.2621,50.3111,50.2132,50.2523,45900.0
2015-03-24 14:00:00,51.3,51.45,51.28,51.31,27800.0,50.2328,50.3796,50.2132,50.2426,27800.0
2015-03-24 14:30:00,51.3,51.39,51.28,51.35,38300.0,50.2328,50.3209,50.2132,50.2817,38300.0
2015-03-24 15:00:00,51.36,51.52,51.34,51.43,28500.0,50.2915,50.4482,50.2719,50.3601,28500.0
2015-03-24 15:30:00,51.44,51.48,51.36,51.42,136400.0,50.3699,50.409,50.2915,50.3503,136400.0
2015-03-25 09:30:00,51.41,51.41,51.03,51.09,38300.0,50.3405,50.3405,49.9684,50.0271,38300.0
2015-03-25 10:00:00,51.09,51.09,50.93,50.94,38600.0,50.0271,50.0271,49.8705,49.8803,38600.0
2015-03-25 10:30:00,50.94,50.96,50.88,50.92,33200.0,49.8803,49.8998,49.8215,49.8607,33200.0
2015-03-25 11:00:00,50.95,50.98,50.89,50.95,34300.0,49.89,49.9194,49.8313,49.89,34300.0
2015-03-25 11:30:00,50.94,50.95,50.45,50.5,90700.0,49.8803,49.89,49.4004,49.4494,90700.0
2015-03-25 12:00:00,50.51,50.54,50.46,50.51,51400.0,49.4592,49.4886,49.4102,49.4592,51400.0
2015-03-25 12:30:00,50.5,50.57,50.44,50.56,97700.0,49.4494,49.518,49.3907,49.5082,97700.0
2015-03-25 13:00:00,50.57,50.59,50.48,50.56,49200.0,49.518,49.5375,49.4298,49.5082,49200.0
2015-03-25 13:30:00,50.56,50.6,50.49,50.52,30400.0,49.5082,49.5473,49.4396,49.469,30400.0
2015-03-25 14:00:00,50.48,50.76,50.48,50.76,42800.0,49.4298,49.704,49.4298,49.704,42800.0
2015-03-25 14:30:00,50.76,50.77,50.52,50.56,67600.0,49.704,49.7138,49.469,49.5082,67600.0
2015-03-25 15:00:00,50.55,50.56,50.31,50.31,151300.0,49.4984,49.5082,49.2634,49.2634,151300.0
2015-03-25 15:30:00,50.32,50.33,50.18,50.23,178000.0,49.2732,49.2829,49.1361,49.185,178000.0
2015-03-26 09:30:00,49.94,50.11,49.5,49.75,52200.0,48.9011,49.0675,48.4702,48.715,52200.0
2015-03-26 10:00:00,49.74,49.92,49.62,49.92,53000.0,48.7052,48.8815,48.5877,48.8815,53000.0
2015-03-26 10:30:00,49.89,50.19,49.84,50.16,61900.0,48.8521,49.1459,48.8031,49.1165,61900.0
2015-03-26 11:00:00,50.16,50.16,49.84,49.93,68500.0,49.1165,49.1165,48.8031,48.8913,68500.0
2015-03-26 11:30:00,49.91,50.34,49.91,50.33,43200.0,48.8717,49.2927,48.8717,49.2829,43200.0
2015-03-26 12:00:00,50.31,50.44,50.24,50.24,29500.0,49.2634,49.3907,49.1948,49.1948,29500.0
2015-03-26 12:30:00,50.24,50.41,50.16,50.41,9600.0,49.1948,49.3613,49.1165,49.3613,9600.0
2015-03-26 13:00:00,50.4,50.44,50.27,50.4,25100.0,49.3515,49.3907,49.2242,49.3515,25100.0
2015-03-26 13:30:00,50.4,50.75,50.37,50.74,27700.0,49.3515,49.6942,49.3221,49.6844,27700.0
2015-03-26 14:00:00,50.74,50.74,50.48,50.52,62900.0,49.6844,49.6844,49.4298,49.469,62900.0
2015-03-26 14:30:00,50.51,50.62,50.5,50.51,66000.0,49.4592,49.5669,49.4494,49.4592,66000.0
2015-03-26 15:00:00,50.5,50.52,50.39,50.47,70300.0,49.4494,49.469,49.3417,49.42,70300.0
2015-03-26 15:30:00,50.47,50.57,50.46,50.48,171100.0,49.42,49.518,49.4102,49.4298,171100.0
2015-03-27 09:30:00,50.6,50.86,50.58,50.84,99900.0,49.5473,49.8019,49.5277,49.7823,99900.0
2015-03-27 10:00:00,50.83,51.0,50.53,50.59,145200.0,49.7725,49.939,49.4788,49.5375,145200.0
2015-03-27 10:30:00,50.61,50.81,50.6,50.77,67100.0,49.5571,49.753,49.5473,49.7138,67100.0
2015-03-27 11:00:00,50.76,50.76,50.53,50.63,97700.0,49.704,49.704,49.4788,49.5767,97700.0
2015-03-27 11:30:00,50.64,50.75,50.6,50.68,27700.0,49.5865,49.6942,49.5473,49.6257,27700.0
2015-03-27 12:00:00,50.71,50.8,50.69,50.76,24800.0,49.655,49.7432,49.6355,49.704,24800.0
2015-03-27 12:30:00,50.77,51.03,50.77,51.03,17200.0,49.7138,49.9684,49.7138,49.9684,17200.0
2015-03-27 13:00:00,51.01,51.18,50.99,51.16,20900.0,49.9488,50.1153,49.9292,50.0957,20900.0
2015-03-27 13:30:00,51.17,51.31,51.17,51.3,25200.0,50.1055,50.2426,50.1055,50.2328,25200.0
2015-03-27 14:00:00,51.31,51.35,51.17,51.26,40900.0,50.2426,50.2817,50.1055,50.1936,40900.0
2015-03-27 14:30:00,51.25,51.27,51.13,51.23,79300.0,50.1838,50.2034,50.0663,50.1642,79300.0
2015-03-27 15:00:00,51.24,51.44,51.24,51.43,97600.0,50.174,50.3699,50.174,50.3601,97600.0
2015-03-27 15:30:00,51.43,51.49,51.31,51.35,167800.0,50.3601,50.4188,50.2426,50.2817,167800.0
2015-03-30 09:30:00,51.66,51.99,51.58,51.72,43700.0,50.5853,50.9084,50.5069,50.644,43700.0
2015-03-30 10:00:00,51.74,51.88,51.62,51.63,67900.0,50.6636,50.8007,50.5461,50.5559,67900.0
2015-03-30 10:30:00,51.64,51.79,51.59,51.77,90300.0,50.5657,50.7126,50.5167,50.693,90300.0
2015-03-30 11:00:00,51.77,51.85,51.73,51.82,34900.0,50.693,50.7713,50.6538,50.7419,34900.0
2015-03-30 11:30:00,51.82,51.84,51.77,51.79,31000.0,50.7419,50.7615,50.693,50.7126,31000.0
2015-03-30 12:00:00,51.78,51.87,51.78,51.85,45300.0,50.7028,50.7909,50.7028,50.7713,45300.0
2015-03-30 12:30:00,51.86,52.13,51.85,52.12,32100.0,50.7811,51.0455,50.7713,51.0357,32100.0
2015-03-30 13:00:00,52.14,52.25,52.11,52.24,28300.0,51.0553,51.163,51.0259,51.1532,28300.0
2015-03-30 13:30:00,52.25,52.38,52.22,52.37,68900.0,51.163,51.2903,51.1336,51.2805,68900.0
2015-03-30 14:00:00,52.39,52.51,52.37,52.42,50900.0,51.3001,51.4176,51.2805,51.3295,50900.0
2015-03-30 14:30:00,52.41,52.52,52.4,52.5,44800.0,51.3197,51.4274,51.3099,51.4078,44800.0
2015-03-30 15:00:00,52.51,52.51,52.28,52.33,48900.0,51.4176,51.4176,51.1924,51.2413,48900.0
2015-03-30 15:30:00,52.33,52.33,52.1,52.16,196400.0,51.2413,51.2413,51.0161,51.0749,196400.0
2015-03-31 09:30:00,52.01,52.04,51.78,52.0,57100.0,50.928,50.9574,50.7028,50.9182,57100.0
2015-03-31 10:00:00,52.03,52.31,51.97,52.3,99600.0,50.9476,51.2218,50.8888,51.212,99600.0
2015-03-31 10:30:00,52.3,52.4,52.25,52.26,39600.0,51.212,51.3099,51.163,51.1728,39600.0
2015-03-31 11:00:00,52.25,52.52,52.24,52.44,32500.0,51.163,51.4274,51.1532,51.349,32500.0
2015-03-31 11:30:00,52.43,52.43,52.3,52.35,25800.0,51.3393,51.3393,51.212,51.2609,25800.0
2015-03-31 12:00:00,52.34,52.35,52.17,52.22,24800.0,51.2511,51.2609,51.0847,51.1336,24800.0
2015-03-31 12:30:00,52.22,52.4,52.21,52.35,60200.0,51.1336,51.3099,51.1238,51.2609,60200.0
2015-03-31 13:00:00,52.37,52.45,52.27,52.38,42800.0,51.2805,51.3588,51.1826,51.2903,42800.0
2015-03-31 13:30:00,52.38,52.43,52.26,52.28,25100.0,51.2903,51.3393,51.1728,51.1924,25100.0
2015-03-31 14:00:00,52.29,52.43,52.25,52.42,40300.0,51.2022,51.3393,51.163,51.3295,40300.0
2015-03-31 14:30:00,52.42,52.5,52.34,52.49,47800.0,51.3295,51.4078,51.2511,51.398,47800.0
2015-03-31 15:00:00,52.48,52.48,52.17,52.26,62500.0,51.3882,51.3882,51.0847,51.1728,62500.0
2015-03-31 15:30:00,52.25,52.36,52.15,52.23,171100.0,51.163,51.2707,51.0651,51.1434,171100.0
2015-04-01 09:30:00,51.99,52.25,51.65,51.85,106900.0,50.9084,51.163,50.5755,50.7713,106900.0
2015-04-01 10:00:00,51.85,52.16,51.8,52.1,65000.0,50.7713,51.0749,50.7224,51.0161,65000.0
2015-04-01 10:30:00,52.11,52.34,51.88,52.15,62500.0,51.0259,51.2511,50.8007,51.0651,62500.0
2015-04-01 11:00:00,52.15,52.15,51.89,51.97,91500.0,51.0651,51.0651,50.8105,50.8888,91500.0
2015-04-01 11:30:00,51.98,52.02,51.86,51.88,60800.0,50.8986,50.9378,50.7811,50.8007,60800.0
2015-04-01 12:00:00,51.9,51.96,51.83,51.95,75300.0,50.8203,50.879,50.7517,50.8692,75300.0
2015-04-01 12:30:00,51.95,52.03,51.86,52.02,57600.0,50.8692,50.9476,50.7811,50.9378,57600.0
2015-04-01 13:00:00,52.01,52.14,51.96,52.14,32300.0,50.928,51.0553,50.879,51.0553,32300.0
2015-04-01 13:30:00,52.15,52.4,52.1,52.37,80200.0,51.0651,51.3099,51.0161,51.2805,80200.0
2015-04-01 14:00:00,52.36,52.48,52.28,52.46,65100.0,51.2707,51.3882,51.1924,51.3686,65100.0
2015-04-01 14:30:00,52.46,52.56,52.35,52.52,55900.0,51.3686,51.4666,51.2609,51.4274,55900.0
2015-04-01 15:00:00,52.51,52.51,52.34,52.41,78600.0,51.4176,51.4176,51.2511,51.3197,78600.0
2015-04-01 15:30:00,52.4,52.56,52.31,52.44,357200.0,51.3099,51.4666,51.2218,51.349,357200.0
2015-04-02 09:30:00,52.5,52.85,51.95,52.8,45300.0,51.4078,51.7505,50.8692,51.7016,45300.0
2015-04-02 10:00:00,52.82,52.82,52.62,52.63,39500.0,51.7211,51.7211,51.5253,51.5351,39500.0
2015-04-02 10:30:00,52.65,52.79,52.64,52.65,46000.0,51.5547,51.6918,51.5449,51.5547,46000.0
2015-04-02 11:00:00,52.63,52.79,52.6,52.66,50100.0,51.5351,51.6918,51.5057,51.5645,50100.0
2015-04-02 11:30:00,52.67,52.73,52.46,52.51,27300.0,51.5743,51.633,51.3686,51.4176,27300.0
2015-04-02 12:00:00,52.5,52.5,52.32,52.37,19200.0,51.4078,51.4078,51.2315,51.2805,19200.0
2015-04-02 12:30:00,52.38,52.49,52.38,52.45,27700.0,51.2903,51.398,51.2903,51.3588,27700.0
2015-04-02 13:00:00,52.46,52.55,52.44,52.53,34400.0,51.3686,51.4568,51.349,51.4372,34400.0
2015-04-02 13:30:00,52.53,52.56,52.43,52.52,82800.0,51.4372,51.4666,51.3393,51.4274,82800.0
2015-04-02 14:00:00,52.52,52.63,52.5,52.51,44000.0,51.4274,51.5351,51.4078,51.4176,44000.0
2015-04-02 14:30:00,52.5,52.51,52.37,52.4,45700.0,51.4078,51.4176,51.2805,51.3099,45700.0
2015-04-02 15:00:00,52.41,52.51,52.41,52.49,52300.0,51.3197,51.4176,51.3197,51.398,52300.0
2015-04-02 15:30:00,52.49,52.53,52.42,52.47,215700.0,51.398,51.4372,51.3295,51.3784,215700.0
2015-04-06 09:30:00,52.27,52.43,51.98,52.26,62900.0,51.1826,51.3393,50.8986,51.1728,62900.0
2015-04-06 10:00:00,52.26,52.42,52.15,52.41,39500.0,51.1728,51.3295,51.0651,51.3197,39500.0
2015-04-06 10:30:00,52.42,52.52,52.35,52.48,29300.0,51.3295,51.4274,51.2609,51.3882,29300.0
2015-04-06 11:00:00,52.48,52.51,52.41,52.44,76100.0,51.3882,51.4176,51.3197,51.349,76100.0
2015-04-06 11:30:00,52.45,52.55,52.34,52.54,126000.0,51.3588,51.4568,51.2511,51.447,126000.0
2015-04-06 12:00:00,52.55,52.58,52.51,52.52,44500.0,51.4568,51.4861,51.4176,51.4274,44500.0
2015-04-06 12:30:00,52.52,52.58,52.48,52.5,66000.0,51.4274,51.4861,51.3882,51.4078,66000.0
2015-04-06 13:00:00,52.51,52.67,52.51,52.66,25800.0,51.4176,51.5743,51.4176,51.5645,25800.0
2015-04-06 13:30:00,52.67,52.72,52.6,52.71,59900.0,51.5743,51.6232,51.5057,51.6134,59900.0
2015-04-06 14:00:00,52.72,52.74,52.67,52.72,31900.0,51.6232,51.6428,51.5743,51.6232,31900.0
2015-04-06 14:30:00,52.72,52.74,52.69,52.73,37500.0,51.6232,51.6428,51.5938,51.633,37500.0
2015-04-06 15:00:00,52.72,52.72,52.51,52.58,91000.0,51.6232,51.6232,51.4176,51.4861,91000.0
2015-04-06 15:30:00,52.58,52.62,52.45,52.48,122700.0,51.4861,51.5253,51.3588,51.3882,122700.0
2015-04-07 09:30:00,52.45,52.84,52.39,52.49,28000.0,51.3588,51.7407,51.3001,51.398,28000.0
2015-04-07 10:00:00,52.49,52.52,52.28,52.45,26600.0,51.398,51.4274,51.1924,51.3588,26600.0
2015-04-07 10:30:00,52.48,52.56,52.43,52.53,29700.0,51.3882,51.4666,51.3393,51.4372,29700.0
2015-04-07 11:00:00,52.54,52.55,52.44,52.44,54700.0,51.447,51.4568,51.349,51.349,54700.0
2015-04-07 11:30:00,52.45,52.47,52.35,52.39,42200.0,51.3588,51.3784,51.2609,51.3001,42200.0
2015-04-07 12:00:00,52.39,52.41,52.35,52.38,29900.0,51.3001,51.3197,51.2609,51.2903,29900.0
2015-04-07 12:30:00,52.38,52.43,52.24,52.26,26600.0,51.2903,51.3393,51.1532,51.1728,26600.0
2015-04-07 13:00:00,52.27,52.39,52.27,52.37,24300.0,51.1826,51.3001,51.1826,51.2805,24300.0
2015-04-07 13:30:00,52.37,52.46,52.36,52.44,30200.0,51.2805,51.3686,51.2707,51.349,30200.0
2015-04-07 14:00:00,52.43,52.46,52.4,52.42,29300.0,51.3393,51.3686,51.3099,51.3295,29300.0
2015-04-07 14:30:00,52.43,52.45,52.35,52.35,46200.0,51.3393,51.3588,51.2609,51.2609,46200.0
2015-04-07 15:00:00,52.36,52.39,52.28,52.33,78100.0,51.2707,51.3001,51.1924,51.2413,78100.0
2015-04-07 15:30:00,52.33,52.34,52.06,52.1,204100.0,51.2413,51.2511,50.977,51.0161,204100.0
2015-04-08 09:30:00,52.31,52.93,52.15,52.76,53400.0,51.2218,51.8289,51.0651,51.6624,53400.0
2015-04-08 10:00:00,52.8,52.92,52.67,52.71,25600.0,51.7016,51.8191,51.5743,51.6134,25600.0
2015-04-08 10:30:00,52.71,52.75,52.42,52.69,26500.0,51.6134,51.6526,51.3295,51.5938,26500.0
2015-04-08 11:00:00,52.67,52.76,52.64,52.73,36500.0,51.5743,51.6624,51.5449,51.633,36500.0
2015-04-08 11:30:00,52.75,52.79,52.66,52.75,46900.0,51.6526,51.6918,51.5645,51.6526,46900.0
2015-04-08 12:00:00,52.75,52.77,52.68,52.7,23400.0,51.6526,51.6722,51.5841,51.6036,23400.0
2015-04-08 12:30:00,52.7,52.76,52.67,52.69,32300.0,51.6036,51.6624,51.5743,51.5938,32300.0
2015-04-08 13:00:00,52.7,52.8,52.65,52.66,17000.0,51.6036,51.7016,51.5547,51.5645,17000.0
2015-04-08 13:30:00,52.65,52.71,52.57,52.7,15500.0,51.5547,51.6134,51.4763,51.6036,15500.0
2015-04-08 14:00:00,52.7,52.75,52.4,52.72,34900.0,51.6036,51.6526,51.3099,51.6232,34900.0
2015-04-08 14:30:00,52.71,52.72,52.56,52.57,46400.0,51.6134,51.6232,51.4666,51.4763,46400.0
2015-04-08 15:00:00,52.57,52.69,52.56,52.65,41300.0,51.4763,51.5938,51.4666,51.5547,41300.0
2015-04-08 15:30:00,52.66,52.72,52.54,52.64,150700.0,51.5645,51.6232,51.447,51.5449,150700.0
2015-04-09 09:30:00,52.61,52.94,52.45,52.66,19600.0,51.5155,51.8386,51.3588,51.5645,19600.0
2015-04-09 10:00:00,52.69,52.74,52.42,52.56,28200.0,51.5938,51.6428,51.3295,51.4666,28200.0
2015-04-09 10:30:00,52.55,52.55,52.23,52.4,24200.0,51.4568,51.4568,51.1434,51.3099,24200.0
2015-04-09 11:00:00,52.41,52.52,52.37,52.48,106900.0,51.3197,51.4274,51.2805,51.3882,106900.0
2015-04-09 11:30:00,52.47,52.54,52.37,52.43,22100.0,51.3784,51.447,51.2805,51.3393,22100.0
2015-04-09 12:00:00,52.41,52.56,52.38,52.53,17900.0,51.3197,51.4666,51.2903,51.4372,17900.0
2015-04-09 12:30:00,52.52,52.56,52.47,52.52,18500.0,51.4274,51.4666,51.3784,51.4274,18500.0
2015-04-09 13:00:00,52.53,52.57,52.46,52.5,21400.0,51.4372,51.4763,51.3686,51.4078,21400.0
2015-04-09 13:30:00,52.48,52.52,52.41,52.47,27300.0,51.3882,51.4274,51.3197,51.3784,27300.0
2015-04-09 14:00:00,52.47,52.52,52.42,52.48,18700.0,51.3784,51.4274,51.3295,51.3882,18700.0
2015-04-09 14:30:00,52.48,52.52,52.46,52.48,20600.0,51.3882,51.4274,51.3686,51.3882,20600.0
2015-04-09 15:00:00,52.5,52.61,52.45,52.6,35300.0,51.4078,51.5155,51.3588,51.5057,35300.0
2015-04-09 15:30:00,52.61,52.66,52.55,52.61,76700.0,51.5155,51.5645,51.4568,51.5155,76700.0
2015-04-10 09:30:00,52.94,52.94,52.59,52.75,84800.0,51.8386,51.8386,51.4959,51.6526,84800.0
2015-04-10 10:00:00,52.79,52.84,52.64,52.7,174800.0,51.6918,51.7407,51.5449,51.6036,174800.0
2015-04-10 10:30:00,52.7,52.73,52.65,52.72,29000.0,51.6036,51.633,51.5547,51.6232,29000.0
2015-04-10 11:00:00,52.72,52.73,52.66,52.71,26900.0,51.6232,51.633,51.5645,51.6134,26900.0
2015-04-10 11:30:00,52.71,52.74,52.68,52.69,38200.0,51.6134,51.6428,51.5841,51.5938,38200.0
2015-04-10 12:00:00,52.7,52.72,52.67,52.69,25800.0,51.6036,51.6232,51.5743,51.5938,25800.0
2015-04-10 12:30:00,52.69,52.73,52.68,52.73,26200.0,51.5938,51.633,51.5841,51.633,26200.0
2015-04-10 13:00:00,52.72,52.74,52.7,52.73,19900.0,51.6232,51.6428,51.6036,51.633,19900.0
2015-04-10 13:30:00,52.73,52.74,52.69,52.71,16300.0,51.633,51.6428,51.5938,51.6134,16300.0
2015-04-10 14:00:00,52.72,52.78,52.72,52.75,22400.0,51.6232,51.682,51.6232,51.6526,22400.0
2015-04-10 14:30:00,52.76,52.81,52.73,52.73,26500.0,51.6624,51.7114,51.633,51.633,26500.0
2015-04-10 15:00:00,52.75,52.84,52.71,52.79,27900.0,51.6526,51.7407,51.6134,51.6918,27900.0
2015-04-10 15:30:00,52.79,52.83,52.68,52.7,178700.0,51.6918,51.7309,51.5841,51.6036,178700.0
2015-04-13 09:30:00,52.77,52.86,52.67,52.73,36800.0,51.6722,51.7603,51.5743,51.633,36800.0
2015-04-13 10:00:00,52.75,52.78,52.67,52.69,18200.0,51.6526,51.682,51.5743,51.5938,18200.0
2015-04-13 10:30:00,52.71,52.72,52.47,52.63,60400.0,51.6134,51.6232,51.3784,51.5351,60400.0
2015-04-13 11:00:00,52.66,52.69,52.57,52.59,44800.0,51.5645,51.5938,51.4763,51.4959,44800.0
2015-04-13 11:30:00,52.61,52.72,52.57,52.7,56700.0,51.5155,51.6232,51.4763,51.6036,56700.0
2015-04-13 12:00:00,52.7,52.71,52.59,52.66,24900.0,51.6036,51.6134,51.4959,51.5645,24900.0
2015-04-13 12:30:00,52.65,52.67,52.58,52.59,18900.0,51.5547,51.5743,51.4861,51.4959,18900.0
2015-04-13 13:00:00,52.59,52.62,52.4,52.45,74200.0,51.4959,51.5253,51.3099,51.3588,74200.0
2015-04-13 13:30:00,52.45,52.45,52.28,52.3,18200.0,51.3588,51.3588,51.1924,51.212,18200.0
2015-04-13 14:00:00,52.32,52.35,52.22,52.32,26100.0,51.2315,51.2609,51.1336,51.2315,26100.0
2015-04-13 14:30:00,52.33,52.39,52.24,52.25,35200.0,51.2413,51.3001,51.1532,51.163,35200.0
2015-04-13 15:00:00,52.26,52.28,52.05,52.11,64700.0,51.1728,51.1924,50.9672,51.0259,64700.0
2015-04-13 15:30:00,52.1,52.21,52.1,52.16,155100.0,51.0161,51.1238,51.0161,51.0749,155100.0
2015-04-14 09:30:00,52.29,52.45,52.0,52.03,46600.0,51.2022,51.3588,50.9182,50.9476,46600.0
2015-04-14 10:00:00,52.04,52.06,51.77,51.77,68300.0,50.9574,50.977,50.693,50.693,68300.0
2015-04-14 10:30:00,51.77,51.78,51.64,51.7,55200.0,50.693,50.7028,50.5657,50.6244,55200.0
2015-04-14 11:00:00,51.69,52.04,51.64,52.01,47600.0,50.6147,50.9574,50.5657,50.928,47600.0
2015-04-14 11:30:00,52.01,52.02,51.92,51.95,109300.0,50.928,50.9378,50.8399,50.8692,109300.0
2015-04-14 12:00:00,51.95,52.09,51.95,52.09,39000.0,50.8692,51.0063,50.8692,51.0063,39000.0
2015-04-14 12:30:00,52.09,52.23,52.07,52.12,36600.0,51.0063,51.1434,50.9867,51.0357,36600.0
2015-04-14 13:00:00,52.11,52.16,51.94,51.97,106000.0,51.0259,51.0749,50.8595,50.8888,106000.0
2015-04-14 13:30:00,51.97,52.0,51.91,51.91,30800.0,50.8888,50.9182,50.8301,50.8301,30800.0
2015-04-14 14:00:00,51.91,52.12,51.87,52.11,48000.0,50.8301,51.0357,50.7909,51.0259,48000.0
2015-04-14 14:30:00,52.12,52.12,51.91,51.98,30900.0,51.0357,51.0357,50.8301,50.8986,30900.0
2015-04-14 15:00:00,51.98,52.07,51.97,52.06,52600.0,50.8986,50.9867,50.8888,50.977,52600.0
2015-04-14 15:30:00,52.06,52.11,52.01,52.03,151300.0,50.977,51.0259,50.928,50.9476,151300.0
2015-04-15 09:30:00,52.39,52.66,52.06,52.61,59800.0,51.3001,51.5645,50.977,51.5155,59800.0
2015-04-15 10:00:00,52.62,52.65,52.29,52.31,39600.0,51.5253,51.5547,51.2022,51.2218,39600.0
2015-04-15 10:30:00,52.35,52.37,52.24,52.34,34800.0,51.2609,51.2805,51.1532,51.2511,34800.0
2015-04-15 11:00:00,52.35,52.38,52.17,52.27,38500.0,51.2609,51.2903,51.0847,51.1826,38500.0
2015-04-15 11:30:00,52.26,52.28,52.16,52.28,42700.0,51.1728,51.1924,51.0749,51.1924,42700.0
2015-04-15 12:00:00,52.28,52.28,52.21,52.25,68700.0,51.1924,51.1924,51.1238,51.163,68700.0
2015-04-15 12:30:00,52.25,52.36,52.19,52.35,46900.0,51.163,51.2707,51.1042,51.2609,46900.0
2015-04-15 13:00:00,52.35,52.65,52.34,52.61,50200.0,51.2609,51.5547,51.2511,51.5155,50200.0
2015-04-15 13:30:00,52.6,52.6,52.5,52.53,30800.0,51.5057,51.5057,51.4078,51.4372,30800.0
2015-04-15 14:00:00,52.54,52.68,52.5,52.59,31300.0,51.447,51.5841,51.4078,51.4959,31300.0
2015-04-15 14:30:00,52.59,52.64,52.55,52.58,36000.0,51.4959,51.5449,51.4568,51.4861,36000.0
2015-04-15 15:00:00,52.59,52.61,52.49,52.61,56800.0,51.4959,51.5155,51.398,51.5155,56800.0
2015-04-15 15:30:00,52.6,52.61,52.49,52.54,140700.0,51.5057,51.5155,51.398,51.447,140700.0
2015-04-16 09:30:00,52.53,52.56,52.3,52.33,87400.0,51.4372,51.4666,51.212,51.2413,87400.0
2015-04-16 10:00:00,52.32,52.47,52.28,52.44,40500.0,51.2315,51.3784,51.1924,51.349,40500.0
2015-04-16 10:30:00,52.45,52.56,52.36,52.51,54600.0,51.3588,51.4666,51.2707,51.4176,54600.0
2015-04-16 11:00:00,52.5,52.69,52.5,52.63,24500.0,51.4078,51.5938,51.4078,51.5351,24500.0
2015-04-16 11:30:00,52.63,52.71,52.55,52.58,16600.0,51.5351,51.6134,51.4568,51.4861,16600.0
2015-04-16 12:00:00,52.59,52.63,52.54,52.57,16700.0,51.4959,51.5351,51.447,51.4763,16700.0
2015-04-16 12:30:00,52.57,52.62,52.46,52.51,14800.0,51.4763,51.5253,51.3686,51.4176,14800.0
2015-04-16 13:00:00,52.51,52.56,52.45,52.52,19800.0,51.4176,51.4666,51.3588,51.4274,19800.0
2015-04-16 13:30:00,52.52,52.72,52.5,52.71,23000.0,51.4274,51.6232,51.4078,51.6134,23000.0
2015-04-16 14:00:00,52.71,52.75,52.63,52.75,25500.0,51.6134,51.6526,51.5351,51.6526,25500.0
2015-04-16 14:30:00,52.75,52.88,52.68,52.82,37500.0,51.6526,51.7799,51.5841,51.7211,37500.0
2015-04-16 15:00:00,52.82,52.82,52.65,52.69,23900.0,51.7211,51.7211,51.5547,51.5938,23900.0
2015-04-16 15:30:00,52.7,52.72,52.56,52.66,94100.0,51.6036,51.6232,51.4666,51.5645,94100.0
2015-04-17 09:30:00,52.31,52.31,51.57,51.64,38400.0,51.2218,51.2218,50.4971,50.5657,38400.0
2015-04-17 10:00:00,51.64,51.78,51.5,51.7,47100.0,50.5657,50.7028,50.4286,50.6244,47100.0
2015-04-17 10:30:00,51.68,51.75,51.51,51.53,18400.0,50.6049,50.6734,50.4384,50.458,18400.0
2015-04-17 11:00:00,51.54,51.61,51.49,51.6,29900.0,50.4678,50.5363,50.4188,50.5265,29900.0
2015-04-17 11:30:00,51.58,51.59,51.44,51.52,45400.0,50.5069,50.5167,50.3699,50.4482,45400.0
2015-04-17 12:00:00,51.51,51.66,51.51,51.56,15700.0,50.4384,50.5853,50.4384,50.4874,15700.0
2015-04-17 12:30:00,51.55,51.62,51.5,51.59,29100.0,50.4776,50.5461,50.4286,50.5167,29100.0
2015-04-17 13:00:00,51.59,51.72,51.59,51.7,19500.0,50.5167,50.644,50.5167,50.6244,19500.0
2015-04-17 13:30:00,51.7,51.72,51.48,51.51,41800.0,50.6244,50.644,50.409,50.4384,41800.0
2015-04-17 14:00:00,51.51,51.59,51.36,51.39,16800.0,50.4384,50.5167,50.2915,50.3209,16800.0
2015-04-17 14:30:00,51.38,51.39,51.23,51.32,26900.0,50.3111,50.3209,50.1642,50.2523,26900.0
2015-04-17 15:00:00,51.3,51.33,51.23,51.28,33500.0,50.2328,50.2621,50.1642,50.2132,33500.0
2015-04-17 15:30:00,51.3,51.49,51.28,51.33,99100.0,50.2328,50.4188,50.2132,50.2621,99100.0
2015-04-20 09:30:00,51.64,52.02,51.63,51.89,31000.0,50.5657,50.9378,50.5559,50.8105,31000.0
2015-04-20 10:00:00,51.9,51.94,51.76,51.78,42200.0,50.8203,50.8595,50.6832,50.7028,42200.0
2015-04-20 10:30:00,51.79,52.04,51.79,52.04,27900.0,50.7126,50.9574,50.7126,50.9574,27900.0
2015-04-20 11:00:00,52.06,52.18,51.97,52.05,12400.0,50.977,51.0945,50.8888,50.9672,12400.0
2015-04-20 11:30:00,52.07,52.1,52.01,52.08,11000.0,50.9867,51.0161,50.928,50.9965,11000.0
2015-04-20 12:00:00,52.09,52.18,52.07,52.09,11000.0,51.0063,51.0945,50.9867,51.0063,11000.0
2015-04-20 12:30:00,52.08,52.14,52.06,52.14,11300.0,50.9965,51.0553,50.977,51.0553,11300.0
2015-04-20 13:00:00,52.14,52.15,52.05,52.07,13000.0,51.0553,51.0651,50.9672,50.9867,13000.0
2015-04-20 13:30:00,52.07,52.08,52.0,52.02,11300.0,50.9867,50.9965,50.9182,50.9378,11300.0
2015-04-20 14:00:00,52.02,52.06,51.97,51.99,10900.0,50.9378,50.977,50.8888,50.9084,10900.0
2015-04-20 14:30:00,52.0,52.13,51.99,52.07,18600.0,50.9182,51.0455,50.9084,50.9867,18600.0
2015-04-20 15:00:00,52.08,52.19,52.06,52.07,24100.0,50.9965,51.1042,50.977,50.9867,24100.0
2015-04-20 15:30:00,52.07,52.09,51.92,51.95,67900.0,50.9867,51.0063,50.8399,50.8692,67900.0
2015-04-21 09:30:00,52.26,52.26,51.8,52.0,43500.0,51.1728,51.1728,50.7224,50.9182,43500.0
2015-04-21 10:00:00,51.95,52.06,51.77,51.98,16200.0,50.8692,50.977,50.693,50.8986,16200.0
2015-04-21 10:30:00,51.99,52.17,51.89,52.16,19700.0,50.9084,51.0847,50.8105,51.0749,19700.0
2015-04-21 11:00:00,52.17,52.31,52.1,52.16,11500.0,51.0847,51.2218,51.0161,51.0749,11500.0
2015-04-21 11:30:00,52.16,52.17,52.02,52.08,11200.0,51.0749,51.0847,50.9378,50.9965,11200.0
2015-04-21 12:00:00,52.08,52.14,52.04,52.14,8500.0,50.9965,51.0553,50.9574,51.0553,8500.0
2015-04-21 12:30:00,52.12,52.2,52.11,52.2,22200.0,51.0357,51.114,51.0259,51.114,22200.0
2015-04-21 13:00:00,52.2,52.22,52.08,52.08,17100.0,51.114,51.1336,50.9965,50.9965,17100.0
2015-04-21 13:30:00,52.09,52.1,51.99,51.99,26600.0,51.0063,51.0161,50.9084,50.9084,26600.0
2015-04-21 14:00:00,51.96,52.03,51.89,52.02,17600.0,50.879,50.9476,50.8105,50.9378,17600.0
2015-04-21 14:30:00,52.03,52.09,52.02,52.06,14700.0,50.9476,51.0063,50.9378,50.977,14700.0
2015-04-21 15:00:00,52.06,52.07,51.98,52.06,29800.0,50.977,50.9867,50.8986,50.977,29800.0
2015-04-21 15:30:00,52.06,52.07,51.97,52.0,91200.0,50.977,50.9867,50.8888,50.9182,91200.0
2015-04-22 09:30:00,51.91,52.23,51.35,51.45,24000.0,50.8301,51.1434,50.2817,50.3796,24000.0
2015-04-22 10:00:00,51.49,51.65,51.37,51.6,45600.0,50.4188,50.5755,50.3013,50.5265,45600.0
2015-04-22 10:30:00,51.6,51.77,51.52,51.74,69800.0,50.5265,50.693,50.4482,50.6636,69800.0
2015-04-22 11:00:00,51.77,51.81,51.64,51.66,12400.0,50.693,50.7322,50.5657,50.5853,12400.0
2015-04-22 11:30:00,51.66,51.77,51.64,51.76,15700.0,50.5853,50.693,50.5657,50.6832,15700.0
2015-04-22 12:00:00,51.8,51.81,51.64,51.8,33100.0,50.7224,50.7322,50.5657,50.7224,33100.0
2015-04-22 12:30:00,51.8,51.86,51.74,51.8,52400.0,50.7224,50.7811,50.6636,50.7224,52400.0
2015-04-22 13:00:00,51.8,51.97,51.79,51.94,38500.0,50.7224,50.8888,50.7126,50.8595,38500.0
2015-04-22 13:30:00,51.93,51.93,51.86,51.9,40300.0,50.8497,50.8497,50.7811,50.8203,40300.0
2015-04-22 14:00:00,51.9,51.95,51.84,51.91,44600.0,50.8203,50.8692,50.7615,50.8301,44600.0
2015-04-22 14:30:00,51.91,51.92,51.87,51.9,33700.0,50.8301,50.8399,50.7909,50.8203,33700.0
2015-04-22 15:00:00,51.9,51.97,51.89,51.96,41900.0,50.8203,50.8888,50.8105,50.879,41900.0
2015-04-22 15:30:00,51.97,52.04,51.89,52.0,83500.0,50.8888,50.9574,50.8105,50.9182,83500.0
2015-04-23 09:30:00,51.96,52.29,51.49,52.28,37600.0,50.879,51.2022,50.4188,51.1924,37600.0
2015-04-23 10:00:00,52.25,52.32,52.04,52.16,50600.0,51.163,51.2315,50.9574,51.0749,50600.0
2015-04-23 10:30:00,52.15,52.21,52.04,52.04,23400.0,51.0651,51.1238,50.9574,50.9574,23400.0
2015-04-23 11:00:00,52.02,52.16,52.02,52.15,19500.0,50.9378,51.0749,50.9378,51.0651,19500.0
2015-04-23 11:30:00,52.14,52.35,52.1,52.29,20300.0,51.0553,51.2609,51.0161,51.2022,20300.0
2015-04-23 12:00:00,52.29,52.42,52.27,52.38,15900.0,51.2022,51.3295,51.1826,51.2903,15900.0
2015-04-23 12:30:00,52.36,52.45,52.33,52.44,15400.0,51.2707,51.3588,51.2413,51.349,15400.0
2015-04-23 13:00:00,52.46,52.46,52.31,52.31,14500.0,51.3686,51.3686,51.2218,51.2218,14500.0
2015-04-23 13:30:00,52.31,52.4,52.28,52.35,18200.0,51.2218,51.3099,51.1924,51.2609,18200.0
2015-04-23 14:00:00,52.34,52.39,52.3,52.35,20100.0,51.2511,51.3001,51.212,51.2609,20100.0
2015-04-23 14:30:00,52.36,52.39,52.27,52.37,16900.0,51.2707,51.3001,51.1826,51.2805,16900.0
2015-04-23 15:00:00,52.37,52.46,52.37,52.44,27300.0,51.2805,51.3686,51.2805,51.349,27300.0
2015-04-23 15:30:00,52.44,52.45,52.1,52.14,120300.0,51.349,51.3588,51.0161,51.0553,120300.0
2015-04-24 09:30:00,52.15,52.15,51.69,52.07,41400.0,51.0651,51.0651,50.6147,50.9867,41400.0
2015-04-24 10:00:00,52.06,52.15,51.95,51.96,40700.0,50.977,51.0651,50.8692,50.879,40700.0
2015-04-24 10:30:00,51.95,51.98,51.88,51.92,21600.0,50.8692,50.8986,50.8007,50.8399,21600.0
2015-04-24 11:00:00,51.93,51.93,51.83,51.92,21100.0,50.8497,50.8497,50.7517,50.8399,21100.0
2015-04-24 11:30:00,51.92,51.94,51.85,51.85,20900.0,50.8399,50.8595,50.7713,50.7713,20900.0
2015-04-24 12:00:00,51.85,51.92,51.85,51.91,22800.0,50.7713,50.8399,50.7713,50.8301,22800.0
2015-04-24 12:30:00,51.9,51.97,51.9,51.91,18800.0,50.8203,50.8888,50.8203,50.8301,18800.0
2015-04-24 13:00:00,51.92,51.94,51.85,51.88,18400.0,50.8399,50.8595,50.7713,50.8007,18400.0
2015-04-24 13:30:00,51.89,51.95,51.82,51.94,21200.0,50.8105,50.8692,50.7419,50.8595,21200.0
2015-04-24 14:00:00,51.93,51.94,51.84,51.88,71700.0,50.8497,50.8595,50.7615,50.8007,71700.0
2015-04-24 14:30:00,51.87,51.89,51.82,51.84,33400.0,50.7909,50.8105,50.7419,50.7615,33400.0
2015-04-24 15:00:00,51.85,51.9,51.83,51.87,46900.0,50.7713,50.8203,50.7517,50.7909,46900.0
2015-04-24 15:30:00,51.88,51.89,51.85,51.87,98200.0,50.8007,50.8105,50.7713,50.7909,98200.0
2015-04-27 09:30:00,52.02,52.57,52.0,52.51,192900.0,50.9378,51.4763,50.9182,51.4176,192900.0
2015-04-27 10:00:00,52.52,52.6,52.33,52.45,128800.0,51.4274,51.5057,51.2413,51.3588,128800.0
2015-04-27 10:30:00,52.45,52.46,52.33,52.36,159000.0,51.3588,51.3686,51.2413,51.2707,159000.0
2015-04-27 11:00:00,52.35,52.35,52.16,52.22,95600.0,51.2609,51.2609,51.0749,51.1336,95600.0
2015-04-27 11:30:00,52.24,52.39,52.23,52.27,126000.0,51.1532,51.3001,51.1434,51.1826,126000.0
2015-04-27 12:00:00,52.27,52.47,52.27,52.37,201200.0,51.1826,51.3784,51.1826,51.2805,201200.0
2015-04-27 12:30:00,52.37,52.46,52.33,52.35,69700.0,51.2805,51.3686,51.2413,51.2609,69700.0
2015-04-27 13:00:00,52.35,52.55,52.34,52.55,229400.0,51.2609,51.4568,51.2511,51.4568,229400.0
2015-04-27 13:30:00,52.55,52.58,52.31,52.36,111900.0,51.4568,51.4861,51.2218,51.2707,111900.0
2015-04-27 14:00:00,52.36,52.51,52.34,52.46,120300.0,51.2707,51.4176,51.2511,51.3686,120300.0
2015-04-27 14:30:00,52.45,52.46,52.31,52.38,54600.0,51.3588,51.3686,51.2218,51.2903,54600.0
2015-04-27 15:00:00,52.38,52.41,52.24,52.36,130100.0,51.2903,51.3197,51.1532,51.2707,130100.0
2015-04-27 15:30:00,52.37,52.44,52.17,52.25,270400.0,51.2805,51.349,51.0847,51.163,270400.0
2015-04-28 09:30:00,52.16,52.36,51.92,52.01,43200.0,51.0749,51.2707,50.8399,50.928,43200.0
2015-04-28 10:00:00,51.97,52.01,51.71,51.94,87100.0,50.8888,50.928,50.6342,50.8595,87100.0
2015-04-28 10:30:00,51.95,52.1,51.89,52.0,58000.0,50.8692,51.0161,50.8105,50.9182,58000.0
2015-04-28 11:00:00,52.01,52.1,51.92,51.93,45900.0,50.928,51.0161,50.8399,50.8497,45900.0
2015-04-28 11:30:00,51.93,52.0,51.91,51.94,270100.0,50.8497,50.9182,50.8301,50.8595,270100.0
2015-04-28 12:00:00,51.94,51.95,51.76,51.8,61100.0,50.8595,50.8692,50.6832,50.7224,61100.0
2015-04-28 12:30:00,51.79,51.85,51.71,51.79,51400.0,50.7126,50.7713,50.6342,50.7126,51400.0
2015-04-28 13:00:00,51.8,51.84,51.75,51.77,47400.0,50.7224,50.7615,50.6734,50.693,47400.0
2015-04-28 13:30:00,51.78,51.91,51.78,51.84,42100.0,50.7028,50.8301,50.7028,50.7615,42100.0
2015-04-28 14:00:00,51.83,51.89,51.69,51.78,36700.0,50.7517,50.8105,50.6147,50.7028,36700.0
2015-04-28 14:30:00,51.77,52.0,51.77,51.91,51200.0,50.693,50.9182,50.693,50.8301,51200.0
2015-04-28 15:00:00,51.9,52.05,51.86,51.88,79400.0,50.8203,50.9672,50.7811,50.8007,79400.0
2015-04-28 15:30:00,51.87,51.94,51.8,51.87,217900.0,50.7909,50.8595,50.7224,50.7909,217900.0
2015-04-29 09:30:00,52.28,52.66,51.14,51.42,210000.0,51.1924,51.5645,50.0761,50.3503,210000.0
2015-04-29 10:00:00,51.45,51.45,51.12,51.27,153500.0,50.3796,50.3796,50.0565,50.2034,153500.0
2015-04-29 10:30:00,51.28,51.96,51.26,51.95,111300.0,50.2132,50.879,50.1936,50.8692,111300.0
2015-04-29 11:00:00,51.94,51.94,51.58,51.81,90200.0,50.8595,50.8595,50.5069,50.7322,90200.0
2015-04-29 11:30:00,51.8,51.83,51.18,51.26,143400.0,50.7224,50.7517,50.1153,50.1936,143400.0
2015-04-29 12:00:00,51.23,51.28,50.82,50.89,170300.0,50.1642,50.2132,49.7628,49.8313,170300.0
2015-04-29 12:30:00,50.88,50.91,50.67,50.71,83100.0,49.8215,49.8509,49.6159,49.655,83100.0
2015-04-29 13:00:00,50.71,50.72,50.04,50.42,190800.0,49.655,49.6648,48.999,49.3711,190800.0
2015-04-29 13:30:00,50.42,50.5,50.15,50.42,90100.0,49.3711,49.4494,49.1067,49.3711,90100.0
2015-04-29 14:00:00,50.5,50.82,50.16,50.51,103700.0,49.4494,49.7628,49.1165,49.4592,103700.0
2015-04-29 14:30:00,50.5,50.63,50.41,50.45,122700.0,49.4494,49.5767,49.3613,49.4004,122700.0
2015-04-29 15:00:00,50.46,50.51,50.38,50.48,142400.0,49.4102,49.4592,49.3319,49.4298,142400.0
2015-04-29 15:30:00,50.48,50.51,50.28,50.33,294100.0,49.4298,49.4592,49.234,49.2829,294100.0
2015-04-30 09:30:00,50.33,51.68,50.16,51.61,319900.0,49.2829,50.6049,49.1165,50.5363,319900.0
2015-04-30 10:00:00,51.6,52.04,51.53,51.84,337100.0,50.5265,50.9574,50.458,50.7615,337100.0
2015-04-30 10:30:00,51.84,52.22,51.77,52.19,290500.0,50.7615,51.1336,50.693,51.1042,290500.0
2015-04-30 11:00:00,52.19,52.27,52.07,52.22,206600.0,51.1042,51.1826,50.9867,51.1336,206600.0
2015-04-30 11:30:00,52.21,52.32,52.11,52.21,84200.0,51.1238,51.2315,51.0259,51.1238,84200.0
2015-04-30 12:00:00,52.22,52.27,51.99,52.14,89100.0,51.1336,51.1826,50.9084,51.0553,89100.0
2015-04-30 12:30:00,52.09,52.28,52.08,52.24,79100.0,51.0063,51.1924,50.9965,51.1532,79100.0
2015-04-30 13:00:00,52.24,52.25,52.01,52.08,85900.0,51.1532,51.163,50.928,50.9965,85900.0
2015-04-30 13:30:00,52.06,52.11,51.69,51.7,140100.0,50.977,51.0259,50.6147,50.6244,140100.0
2015-04-30 14:00:00,51.7,51.72,51.36,51.36,127600.0,50.6244,50.644,50.2915,50.2915,127600.0
2015-04-30 14:30:00,51.37,51.47,50.98,51.0,163100.0,50.3013,50.3992,49.9194,49.939,163100.0
2015-04-30 15:00:00,50.99,51.02,50.65,50.74,274800.0,49.9292,49.9586,49.5963,49.6844,274800.0
2015-04-30 15:30:00,50.73,50.97,50.71,50.91,425900.0,49.6746,49.9096,49.655,49.8509,425900.0
2015-05-01 09:30:00,50.98,51.61,50.93,51.02,233400.0,49.9194,50.5363,49.8705,49.9586,233400.0
2015-05-01 10:00:00,51.01,51.62,50.89,51.56,163200.0,49.9488,50.5461,49.8313,50.4874,163200.0
2015-05-01 10:30:00,51.56,51.62,51.17,51.25,127900.0,50.4874,50.5461,50.1055,50.1838,127900.0
2015-05-01 11:00:00,51.26,51.44,51.12,51.29,137700.0,50.1936,50.3699,50.0565,50.223,137700.0
2015-05-01 11:30:00,51.3,51.52,51.24,51.43,108300.0,50.2328,50.4482,50.174,50.3601,108300.0
2015-05-01 12:00:00,51.44,51.59,51.38,51.46,80000.0,50.3699,50.5167,50.3111,50.3894,80000.0
2015-05-01 12:30:00,51.47,51.52,51.4,51.43,89800.0,50.3992,50.4482,50.3307,50.3601,89800.0
2015-05-01 13:00:00,51.43,51.44,51.3,51.35,72300.0,50.3601,50.3699,50.2328,50.2817,72300.0
2015-05-01 13:30:00,51.38,51.48,51.3,51.43,83800.0,50.3111,50.409,50.2328,50.3601,83800.0
2015-05-01 14:00:00,51.46,51.56,51.3,51.56,100900.0,50.3894,50.4874,50.2328,50.4874,100900.0
2015-05-01 14:30:00,51.55,51.56,51.35,51.45,84400.0,50.4776,50.4874,50.2817,50.3796,84400.0
2015-05-01 15:00:00,51.46,51.56,51.43,51.48,112300.0,50.3894,50.4874,50.3601,50.409,112300.0
2015-05-01 15:30:00,51.48,51.49,51.3,51.35,322800.0,50.409,50.4188,50.2328,50.2817,322800.0
2015-05-04 09:30:00,51.37,51.69,51.35,51.44,86000.0,50.3013,50.6147,50.2817,50.3699,86000.0
2015-05-04 10:00:00,51.43,51.82,51.39,51.81,103900.0,50.3601,50.7419,50.3209,50.7322,103900.0
2015-05-04 10:30:00,51.82,51.83,51.64,51.78,101700.0,50.7419,50.7517,50.5657,50.7028,101700.0
2015-05-04 11:00:00,51.78,51.96,51.54,51.89,134100.0,50.7028,50.879,50.4678,50.8105,134100.0
2015-05-04 11:30:00,51.89,51.99,51.81,51.87,89400.0,50.8105,50.9084,50.7322,50.7909,89400.0
2015-05-04 12:00:00,51.89,52.07,51.87,52.04,124200.0,50.8105,50.9867,50.7909,50.9574,124200.0
2015-05-04 12:30:00,52.03,52.05,51.94,51.94,59600.0,50.9476,50.9672,50.8595,50.8595,59600.0
2015-05-04 13:00:00,51.93,52.0,51.85,51.92,46500.0,50.8497,50.9182,50.7713,50.8399,46500.0
2015-05-04 13:30:00,51.92,52.06,51.88,52.0,50500.0,50.8399,50.977,50.8007,50.9182,50500.0
2015-05-04 14:00:00,52.0,52.16,51.95,52.14,75800.0,50.9182,51.0749,50.8692,51.0553,75800.0
2015-05-04 14:30:00,52.15,52.16,51.97,52.03,93300.0,51.0651,51.0749,50.8888,50.9476,93300.0
2015-05-04 15:00:00,52.03,52.08,51.99,52.04,89400.0,50.9476,50.9965,50.9084,50.9574,89400.0
2015-05-04 15:30:00,52.04,52.07,51.92,51.93,219100.0,50.9574,50.9867,50.8399,50.8497,219100.0
2015-05-05 09:30:00,52.0,52.16,51.73,51.88,49100.0,50.9182,51.0749,50.6538,50.8007,49100.0
2015-05-05 10:00:00,51.9,51.9,51.51,51.63,229100.0,50.8203,50.8203,50.4384,50.5559,229100.0
2015-05-05 10:30:00,51.63,51.71,51.58,51.62,136000.0,50.5559,50.6342,50.5069,50.5461,136000.0
2015-05-05 11:00:00,51.62,51.74,51.59,51.7,102200.0,50.5461,50.6636,50.5167,50.6244,102200.0
2015-05-05 11:30:00,51.69,51.86,51.61,51.76,352200.0,50.6147,50.7811,50.5363,50.6832,352200.0
2015-05-05 12:00:00,51.76,51.91,51.67,51.87,118100.0,50.6832,50.8301,50.5951,50.7909,118100.0
2015-05-05 12:30:00,51.9,51.91,51.57,51.8,76300.0,50.8203,50.8301,50.4971,50.7224,76300.0
2015-05-05 13:00:00,51.79,51.81,51.62,51.75,58100.0,50.7126,50.7322,50.5461,50.6734,58100.0
2015-05-05 13:30:00,51.75,51.85,51.71,51.79,64600.0,50.6734,50.7713,50.6342,50.7126,64600.0
2015-05-05 14:00:00,51.79,51.84,51.7,51.7,64600.0,50.7126,50.7615,50.6244,50.6244,64600.0
2015-05-05 14:30:00,51.71,51.76,51.62,51.67,77800.0,50.6342,50.6832,50.5461,50.5951,77800.0
2015-05-05 15:00:00,51.66,51.7,51.53,51.6,121000.0,50.5853,50.6244,50.458,50.5265,121000.0
2015-05-05 15:30:00,51.61,51.7,51.59,51.65,211800.0,50.5363,50.6244,50.5167,50.5755,211800.0
2015-05-06 09:30:00,52.16,52.4,51.91,52.18,145900.0,51.0749,51.3099,50.8301,51.0945,145900.0
2015-05-06 10:00:00,52.18,52.24,51.91,52.15,101000.0,51.0945,51.1532,50.8301,51.0651,101000.0
2015-05-06 10:30:00,52.15,52.46,52.1,52.36,73500.0,51.0651,51.3686,51.0161,51.2707,73500.0
2015-05-06 11:00:00,52.37,52.46,52.29,52.44,63400.0,51.2805,51.3686,51.2022,51.349,63400.0
2015-05-06 11:30:00,52.43,52.6,52.39,52.57,69200.0,51.3393,51.5057,51.3001,51.4763,69200.0
2015-05-06 12:00:00,52.57,52.62,52.46,52.58,70700.0,51.4763,51.5253,51.3686,51.4861,70700.0
2015-05-06 12:30:00,52.58,52.75,52.47,52.57,91300.0,51.4861,51.6526,51.3784,51.4763,91300.0
2015-05-06 13:00:00,52.57,52.64,52.49,52.53,61400.0,51.4763,51.5449,51.398,51.4372,61400.0
2015-05-06 13:30:00,52.53,52.54,52.42,52.52,57100.0,51.4372,51.447,51.3295,51.4274,57100.0
2015-05-06 14:00:00,52.51,52.54,52.19,52.3,59700.0,51.4176,51.447,51.1042,51.212,59700.0
2015-05-06 14:30:00,52.29,52.47,52.15,52.4,56500.0,51.2022,51.3784,51.0651,51.3099,56500.0
2015-05-06 15:00:00,52.39,52.44,52.28,52.38,57100.0,51.3001,51.349,51.1924,51.2903,57100.0
2015-05-06 15:30:00,52.4,52.49,52.32,52.49,172900.0,51.3099,51.398,51.2315,51.398,172900.0
2015-05-07 09:30:00,52.36,52.51,52.08,52.27,47700.0,51.2707,51.4176,50.9965,51.1826,47700.0
2015-05-07 10:00:00,52.26,52.37,52.16,52.25,99400.0,51.1728,51.2805,51.0749,51.163,99400.0
2015-05-07 10:30:00,52.24,52.3,52.16,52.25,48300.0,51.1532,51.212,51.0749,51.163,48300.0
2015-05-07 11:00:00,52.26,52.46,52.23,52.4,123200.0,51.1728,51.3686,51.1434,51.3099,123200.0
2015-05-07 11:30:00,52.4,52.46,52.35,52.41,253800.0,51.3099,51.3686,51.2609,51.3197,253800.0
2015-05-07 12:00:00,52.41,52.42,52.35,52.39,42000.0,51.3197,51.3295,51.2609,51.3001,42000.0
2015-05-07 12:30:00,52.4,52.44,52.34,52.4,34200.0,51.3099,51.349,51.2511,51.3099,34200.0
2015-05-07 13:00:00,52.43,52.46,52.34,52.34,72400.0,51.3393,51.3686,51.2511,51.2511,72400.0
2015-05-07 13:30:00,52.34,52.49,52.21,52.32,69700.0,51.2511,51.398,51.1238,51.2315,69700.0
2015-05-07 14:00:00,52.33,52.34,52.26,52.3,39000.0,51.2413,51.2511,51.1728,51.212,39000.0
2015-05-07 14:30:00,52.3,52.32,52.22,52.26,41900.0,51.212,51.2315,51.1336,51.1728,41900.0
2015-05-07 15:00:00,52.27,52.31,52.17,52.22,61600.0,51.1826,51.2218,51.0847,51.1336,61600.0
2015-05-07 15:30:00,52.22,52.41,52.19,52.37,162200.0,51.1336,51.3197,51.1042,51.2805,162200.0
2015-05-08 09:30:00,52.76,53.44,52.75,53.41,68400.0,51.6624,52.3282,51.6526,52.2989,68400.0
2015-05-08 10:00:00,53.41,53.66,53.41,53.65,118700.0,52.2989,52.5437,52.2989,52.5339,118700.0
2015-05-08 10:30:00,53.67,53.69,53.47,53.6,57800.0,52.5535,52.573,52.3576,52.4849,57800.0
2015-05-08 11:00:00,53.61,53.63,53.48,53.48,37000.0,52.4947,52.5143,52.3674,52.3674,37000.0
2015-05-08 11:30:00,53.5,53.54,53.34,53.39,74000.0,52.387,52.4262,52.2303,52.2793,74000.0
2015-05-08 12:00:00,53.39,53.49,53.34,53.36,40400.0,52.2793,52.3772,52.2303,52.2499,40400.0
2015-05-08 12:30:00,53.36,53.44,53.28,53.42,60000.0,52.2499,52.3282,52.1716,52.3087,60000.0
2015-05-08 13:00:00,53.43,53.44,53.34,53.38,40900.0,52.3185,52.3282,52.2303,52.2695,40900.0
2015-05-08 13:30:00,53.38,53.52,53.37,53.52,36400.0,52.2695,52.4066,52.2597,52.4066,36400.0
2015-05-08 14:00:00,53.51,53.57,53.45,53.5,53500.0,52.3968,52.4555,52.338,52.387,53500.0
2015-05-08 14:30:00,53.52,53.55,53.41,53.49,51300.0,52.4066,52.436,52.2989,52.3772,51300.0
2015-05-08 15:00:00,53.5,53.55,53.47,53.49,64600.0,52.387,52.436,52.3576,52.3772,64600.0
2015-05-08 15:30:00,53.5,53.5,53.37,53.39,187900.0,52.387,52.387,52.2597,52.2793,187900.0
2015-05-11 09:30:00,52.6,53.25,52.47,53.0,118900.0,51.5057,52.1422,51.3784,51.8974,118900.0
2015-05-11 10:00:00,52.99,53.09,52.92,53.01,104500.0,51.8876,51.9855,51.8191,51.9072,104500.0
2015-05-11 10:30:00,53.0,53.03,52.89,52.92,72600.0,51.8974,51.9268,51.7897,51.8191,72600.0
2015-05-11 11:00:00,52.93,52.94,52.78,52.79,88600.0,51.8289,51.8386,51.682,51.6918,88600.0
2015-05-11 11:30:00,52.79,52.94,52.79,52.85,97700.0,51.6918,51.8386,51.6918,51.7505,97700.0
2015-05-11 12:00:00,52.86,52.9,52.76,52.79,43400.0,51.7603,51.7995,51.6624,51.6918,43400.0
2015-05-11 12:30:00,52.8,52.89,52.74,52.86,56300.0,51.7016,51.7897,51.6428,51.7603,56300.0
2015-05-11 13:00:00,52.87,52.91,52.78,52.86,77900.0,51.7701,51.8093,51.682,51.7603,77900.0
2015-05-11 13:30:00,52.88,52.95,52.86,52.87,80500.0,51.7799,51.8484,51.7603,51.7701,80500.0
2015-05-11 14:00:00,52.87,52.89,52.67,52.79,54000.0,51.7701,51.7897,51.5743,51.6918,54000.0
2015-05-11 14:30:00,52.79,52.88,52.77,52.8,43600.0,51.6918,51.7799,51.6722,51.7016,43600.0
2015-05-11 15:00:00,52.8,52.95,52.73,52.9,61700.0,51.7016,51.8484,51.633,51.7995,61700.0
2015-05-11 15:30:00,52.9,52.93,52.8,52.83,180900.0,51.7995,51.8289,51.7016,51.7309,180900.0
2015-05-12 09:30:00,52.67,52.92,52.52,52.79,96900.0,51.5743,51.8191,51.4274,51.6918,96900.0
2015-05-12 10:00:00,52.81,52.82,52.53,52.62,231200.0,51.7114,51.7211,51.4372,51.5253,231200.0
2015-05-12 10:30:00,52.63,52.82,52.62,52.71,155700.0,51.5351,51.7211,51.5253,51.6134,155700.0
2015-05-12 11:00:00,52.71,52.74,52.64,52.7,56900.0,51.6134,51.6428,51.5449,51.6036,56900.0
2015-05-12 11:30:00,52.72,52.82,52.71,52.73,58500.0,51.6232,51.7211,51.6134,51.633,58500.0
2015-05-12 12:00:00,52.73,52.77,52.55,52.67,53000.0,51.633,51.6722,51.4568,51.5743,53000.0
2015-05-12 12:30:00,52.66,52.83,52.62,52.8,41900.0,51.5645,51.7309,51.5253,51.7016,41900.0
2015-05-12 13:00:00,52.83,52.91,52.77,52.88,28700.0,51.7309,51.8093,51.6722,51.7799,28700.0
2015-05-12 13:30:00,52.87,52.87,52.74,52.75,30800.0,51.7701,51.7701,51.6428,51.6526,30800.0
2015-05-12 14:00:00,52.75,52.77,52.68,52.7,67000.0,51.6526,51.6722,51.5841,51.6036,67000.0
2015-05-12 14:30:00,52.7,52.78,52.7,52.75,155800.0,51.6036,51.682,51.6036,51.6526,155800.0
2015-05-12 15:00:00,52.75,52.76,52.7,52.75,133300.0,51.6526,51.6624,51.6036,51.6526,133300.0
2015-05-12 15:30:00,52.74,52.82,52.7,52.8,215100.0,51.6428,51.7211,51.6036,51.7016,215100.0
2015-05-13 09:30:00,52.78,52.78,51.86,52.15,190400.0,51.682,51.682,50.7811,51.0651,190400.0
2015-05-13 10:00:00,52.15,52.48,52.03,52.41,119300.0,51.0651,51.3882,50.9476,51.3197,119300.0
2015-05-13 10:30:00,52.42,52.42,52.02,52.06,126100.0,51.3295,51.3295,50.9378,50.977,126100.0
2015-05-13 11:00:00,52.05,52.21,51.97,52.17,148600.0,50.9672,51.1238,50.8888,51.0847,148600.0
2015-05-13 11:30:00,52.16,52.27,52.07,52.2,101600.0,51.0749,51.1826,50.9867,51.114,101600.0
2015-05-13 12:00:00,52.2,52.45,52.19,52.36,82100.0,51.114,51.3588,51.1042,51.2707,82100.0
2015-05-13 12:30:00,52.36,52.48,52.31,52.45,55500.0,51.2707,51.3882,51.2218,51.3588,55500.0
2015-05-13 13:00:00,52.44,52.57,52.44,52.53,81700.0,51.349,51.4763,51.349,51.4372,81700.0
2015-05-13 13:30:00,52.54,52.62,52.52,52.58,71200.0,51.447,51.5253,51.4274,51.4861,71200.0
2015-05-13 14:00:00,52.59,52.59,52.48,52.5,63900.0,51.4959,51.4959,51.3882,51.4078,63900.0
2015-05-13 14:30:00,52.5,52.6,52.44,52.52,148600.0,51.4078,51.5057,51.349,51.4274,148600.0
2015-05-13 15:00:00,52.51,52.61,52.47,52.58,188800.0,51.4176,51.5155,51.3784,51.4861,188800.0
2015-05-13 15:30:00,52.58,52.6,52.49,52.54,287600.0,51.4861,51.5057,51.398,51.447,287600.0
2015-05-14 09:30:00,52.86,53.04,52.81,52.96,118400.0,51.7603,51.9366,51.7114,51.8582,118400.0
2015-05-14 10:00:00,52.96,53.07,52.9,52.9,140700.0,51.8582,51.9659,51.7995,51.7995,140700.0
2015-05-14 10:30:00,52.9,52.99,52.89,52.94,165700.0,51.7995,51.8876,51.7897,51.8386,165700.0
2015-05-14 11:00:00,52.95,52.97,52.87,52.9,75200.0,51.8484,51.868,51.7701,51.7995,75200.0
2015-05-14 11:30:00,52.89,52.97,52.86,52.95,78800.0,51.7897,51.868,51.7603,51.8484,78800.0
2015-05-14 12:00:00,52.95,53.03,52.91,53.0,202200.0,51.8484,51.9268,51.8093,51.8974,202200.0
2015-05-14 12:30:00,53.0,53.03,52.92,52.93,107800.0,51.8974,51.9268,51.8191,51.8289,107800.0
2015-05-14 13:00:00,52.94,52.96,52.92,52.95,47600.0,51.8386,51.8582,51.8191,51.8484,47600.0
2015-05-14 13:30:00,52.94,52.96,52.92,52.95,78000.0,51.8386,51.8582,51.8191,51.8484,78000.0
2015-05-14 14:00:00,52.95,52.97,52.93,52.94,66400.0,51.8484,51.868,51.8289,51.8386,66400.0
2015-05-14 14:30:00,52.95,53.0,52.94,53.0,59100.0,51.8484,51.8974,51.8386,51.8974,59100.0
2015-05-14 15:00:00,53.0,53.0,52.94,52.99,118300.0,51.8974,51.8974,51.8386,51.8876,118300.0
2015-05-14 15:30:00,52.99,53.0,52.94,52.97,163400.0,51.8876,51.8974,51.8386,51.868,163400.0
2015-05-15 09:30:00,53.13,53.29,52.99,53.09,98700.0,52.0247,52.1814,51.8876,51.9855,98700.0
2015-05-15 10:00:00,53.07,53.13,52.96,53.05,111500.0,51.9659,52.0247,51.8582,51.9464,111500.0
2015-05-15 10:30:00,53.05,53.13,53.01,53.09,82400.0,51.9464,52.0247,51.9072,51.9855,82400.0
2015-05-15 11:00:00,53.09,53.1,52.98,53.07,42400.0,51.9855,51.9953,51.8778,51.9659,42400.0
2015-05-15 11:30:00,53.09,53.12,53.05,53.08,133500.0,51.9855,52.0149,51.9464,51.9757,133500.0
2015-05-15 12:00:00,53.07,53.1,53.02,53.09,38200.0,51.9659,51.9953,51.917,51.9855,38200.0
2015-05-15 12:30:00,53.1,53.11,53.07,53.07,31400.0,51.9953,52.0051,51.9659,51.9659,31400.0
2015-05-15 13:00:00,53.07,53.13,53.07,53.1,61300.0,51.9659,52.0247,51.9659,51.9953,61300.0
2015-05-15 13:30:00,53.1,53.1,53.04,53.06,35200.0,51.9953,51.9953,51.9366,51.9561,35200.0
2015-05-15 14:00:00,53.06,53.16,53.05,53.15,46800.0,51.9561,52.0541,51.9464,52.0443,46800.0
2015-05-15 14:30:00,53.16,53.21,53.13,53.16,140800.0,52.0541,52.103,52.0247,52.0541,140800.0
2015-05-15 15:00:00,53.15,53.22,53.13,53.17,39300.0,52.0443,52.1128,52.0247,52.0639,39300.0
2015-05-15 15:30:00,53.16,53.35,53.16,53.33,192700.0,52.0541,52.2401,52.0541,52.2205,192700.0
2015-05-18 09:30:00,53.39,53.89,53.36,53.74,172600.0,52.2793,52.7689,52.2499,52.622,172600.0
2015-05-18 10:00:00,53.75,53.76,53.57,53.61,68000.0,52.6318,52.6416,52.4555,52.4947,68000.0
2015-05-18 10:30:00,53.62,53.63,53.51,53.6,80400.0,52.5045,52.5143,52.3968,52.4849,80400.0
2015-05-18 11:00:00,53.6,53.64,53.56,53.58,57900.0,52.4849,52.5241,52.4457,52.4653,57900.0
2015-05-18 11:30:00,53.59,53.65,53.5,53.53,115900.0,52.4751,52.5339,52.387,52.4164,115900.0
2015-05-18 12:00:00,53.53,53.54,53.34,53.39,78000.0,52.4164,52.4262,52.2303,52.2793,78000.0
2015-05-18 12:30:00,53.38,53.5,53.37,53.49,54000.0,52.2695,52.387,52.2597,52.3772,54000.0
2015-05-18 13:00:00,53.48,53.51,53.38,53.39,42100.0,52.3674,52.3968,52.2695,52.2793,42100.0
2015-05-18 13:30:00,53.39,53.41,53.19,53.36,114200.0,52.2793,52.2989,52.0834,52.2499,114200.0
2015-05-18 14:00:00,53.36,53.54,53.33,53.52,183200.0,52.2499,52.4262,52.2205,52.4066,183200.0
2015-05-18 14:30:00,53.52,53.53,53.46,53.5,154900.0,52.4066,52.4164,52.3478,52.387,154900.0
2015-05-18 15:00:00,53.5,53.5,53.4,53.44,69000.0,52.387,52.387,52.2891,52.3282,69000.0
2015-05-18 15:30:00,53.44,53.51,53.39,53.49,198300.0,52.3282,52.3968,52.2793,52.3772,198300.0
2015-05-19 09:30:00,53.5,53.9,53.41,53.87,88900.0,52.387,52.7787,52.2989,52.7493,88900.0
2015-05-19 10:00:00,53.86,53.94,53.71,53.87,122300.0,52.7395,52.8178,52.5926,52.7493,122300.0
2015-05-19 10:30:00,53.87,53.99,53.85,53.94,118600.0,52.7493,52.8668,52.7297,52.8178,118600.0
2015-05-19 11:00:00,53.94,54.13,53.84,54.11,275100.0,52.8178,53.0039,52.7199,52.9843,275100.0
2015-05-19 11:30:00,54.11,54.14,54.01,54.06,79500.0,52.9843,53.0137,52.8864,52.9353,79500.0
2015-05-19 12:00:00,54.06,54.13,53.96,53.96,68500.0,52.9353,53.0039,52.8374,52.8374,68500.0
2015-05-19 12:30:00,53.96,54.02,53.93,54.0,61000.0,52.8374,52.8962,52.8081,52.8766,61000.0
2015-05-19 13:00:00,54.0,54.04,53.94,53.99,68300.0,52.8766,52.9158,52.8178,52.8668,68300.0
2015-05-19 13:30:00,53.99,54.02,53.94,54.0,78200.0,52.8668,52.8962,52.8178,52.8766,78200.0
2015-05-19 14:00:00,54.02,54.06,53.98,54.01,73500.0,52.8962,52.9353,52.857,52.8864,73500.0
2015-05-19 14:30:00,54.01,54.02,53.91,54.02,79800.0,52.8864,52.8962,52.7885,52.8962,79800.0
2015-05-19 15:00:00,54.03,54.03,53.91,53.95,74800.0,52.906,52.906,52.7885,52.8276,74800.0
2015-05-19 15:30:00,53.95,53.97,53.89,53.95,202800.0,52.8276,52.8472,52.7689,52.8276,202800.0
2015-05-20 09:30:00,54.0,54.07,53.83,53.89,65900.0,52.8766,52.9451,52.7101,52.7689,65900.0
2015-05-20 10:00:00,53.87,53.94,53.82,53.89,72000.0,52.7493,52.8178,52.7003,52.7689,72000.0
2015-05-20 10:30:00,53.9,53.92,53.73,53.73,49200.0,52.7787,52.7983,52.6122,52.6122,49200.0
2015-05-20 11:00:00,53.75,53.77,53.71,53.76,43800.0,52.6318,52.6514,52.5926,52.6416,43800.0
2015-05-20 11:30:00,53.76,53.76,53.59,53.62,69000.0,52.6416,52.6416,52.4751,52.5045,69000.0
2015-05-20 12:00:00,53.63,53.65,53.56,53.56,125100.0,52.5143,52.5339,52.4457,52.4457,125100.0
2015-05-20 12:30:00,53.56,53.61,53.55,53.57,51400.0,52.4457,52.4947,52.436,52.4555,51400.0
2015-05-20 13:00:00,53.56,53.59,53.49,53.59,35400.0,52.4457,52.4751,52.3772,52.4751,35400.0
2015-05-20 13:30:00,53.59,53.62,53.49,53.51,75500.0,52.4751,52.5045,52.3772,52.3968,75500.0
2015-05-20 14:00:00,53.5,53.62,53.5,53.62,192400.0,52.387,52.5045,52.387,52.5045,192400.0
2015-05-20 14:30:00,53.61,53.64,53.57,53.61,56200.0,52.4947,52.5241,52.4555,52.4947,56200.0
2015-05-20 15:00:00,53.61,53.62,53.47,53.57,63800.0,52.4947,52.5045,52.3576,52.4555,63800.0
2015-05-20 15:30:00,53.58,53.62,53.55,53.56,132600.0,52.4653,52.5045,52.436,52.4457,132600.0
2015-05-21 09:30:00,53.56,53.84,53.56,53.61,29300.0,52.4457,52.7199,52.4457,52.4947,29300.0
2015-05-21 10:00:00,53.6,53.72,53.56,53.6,37100.0,52.4849,52.6024,52.4457,52.4849,37100.0
2015-05-21 10:30:00,53.6,53.61,53.53,53.53,21100.0,52.4849,52.4947,52.4164,52.4164,21100.0
2015-05-21 11:00:00,53.54,53.67,53.54,53.63,70600.0,52.4262,52.5535,52.4262,52.5143,70600.0
2015-05-21 11:30:00,53.62,53.63,53.54,53.57,27600.0,52.5045,52.5143,52.4262,52.4555,27600.0
2015-05-21 12:00:00,53.57,53.81,53.55,53.79,102700.0,52.4555,52.6905,52.436,52.671,102700.0
2015-05-21 12:30:00,53.8,53.81,53.71,53.77,44200.0,52.6808,52.6905,52.5926,52.6514,44200.0
2015-05-21 13:00:00,53.77,53.77,53.68,53.69,104600.0,52.6514,52.6514,52.5633,52.573,104600.0
2015-05-21 13:30:00,53.7,53.76,53.68,53.75,73100.0,52.5828,52.6416,52.5633,52.6318,73100.0
2015-05-21 14:00:00,53.74,53.88,53.74,53.86,79300.0,52.622,52.7591,52.622,52.7395,79300.0
2015-05-21 14:30:00,53.87,53.96,53.87,53.91,100600.0,52.7493,52.8374,52.7493,52.7885,100600.0
2015-05-21 15:00:00,53.91,53.93,53.91,53.93,74800.0,52.7885,52.8081,52.7885,52.8081,74800.0
2015-05-21 15:30:00,53.93,54.01,53.92,53.98,300800.0,52.8081,52.8864,52.7983,52.857,300800.0
2015-05-22 09:30:00,54.03,54.1,53.74,53.77,35400.0,52.906,52.9745,52.622,52.6514,35400.0
2015-05-22 10:00:00,53.78,53.8,53.52,53.55,33500.0,52.6612,52.6808,52.4066,52.436,33500.0
2015-05-22 10:30:00,53.55,53.57,53.4,53.41,35000.0,52.436,52.4555,52.2891,52.2989,35000.0
2015-05-22 11:00:00,53.42,53.47,53.26,53.33,40300.0,52.3087,52.3576,52.152,52.2205,40300.0
2015-05-22 11:30:00,53.33,53.51,53.3,53.51,29800.0,52.2205,52.3968,52.1912,52.3968,29800.0
2015-05-22 12:00:00,53.49,53.59,53.49,53.54,18800.0,52.3772,52.4751,52.3772,52.4262,18800.0
2015-05-22 12:30:00,53.54,53.59,53.52,53.58,21000.0,52.4262,52.4751,52.4066,52.4653,21000.0
2015-05-22 13:00:00,53.57,53.61,53.47,53.47,26000.0,52.4555,52.4947,52.3576,52.3576,26000.0
2015-05-22 13:30:00,53.48,53.62,53.47,53.57,31400.0,52.3674,52.5045,52.3576,52.4555,31400.0
2015-05-22 14:00:00,53.58,53.65,53.55,53.61,66300.0,52.4653,52.5339,52.436,52.4947,66300.0
2015-05-22 14:30:00,53.61,53.64,53.55,53.63,52000.0,52.4947,52.5241,52.436,52.5143,52000.0
2015-05-22 15:00:00,53.63,53.63,53.53,53.55,74300.0,52.5143,52.5143,52.4164,52.436,74300.0
2015-05-22 15:30:00,53.56,53.59,53.51,53.52,129500.0,52.4457,52.4751,52.3968,52.4066,129500.0
2015-05-26 09:30:00,53.4,53.5,53.12,53.18,148500.0,52.2891,52.387,52.0149,52.0737,148500.0
2015-05-26 10:00:00,53.19,53.27,53.09,53.21,130200.0,52.0834,52.1618,51.9855,52.103,130200.0
2015-05-26 10:30:00,53.21,53.36,53.19,53.3,96100.0,52.103,52.2499,52.0834,52.1912,96100.0
2015-05-26 11:00:00,53.3,53.3,53.2,53.27,63700.0,52.1912,52.1912,52.0932,52.1618,63700.0
2015-05-26 11:30:00,53.26,53.29,53.1,53.15,76000.0,52.152,52.1814,51.9953,52.0443,76000.0
2015-05-26 12:00:00,53.16,53.21,53.12,53.12,52200.0,52.0541,52.103,52.0149,52.0149,52200.0
2015-05-26 12:30:00,53.13,53.19,53.12,53.13,18200.0,52.0247,52.0834,52.0149,52.0247,18200.0
2015-05-26 13:00:00,53.12,53.18,53.04,53.18,58000.0,52.0149,52.0737,51.9366,52.0737,58000.0
2015-05-26 13:30:00,53.17,53.18,53.09,53.11,133700.0,52.0639,52.0737,51.9855,52.0051,133700.0
2015-05-26 14:00:00,53.13,53.23,53.09,53.18,53000.0,52.0247,52.1226,51.9855,52.0737,53000.0
2015-05-26 14:30:00,53.18,53.21,53.11,53.14,109400.0,52.0737,52.103,52.0051,52.0345,109400.0
2015-05-26 15:00:00,53.13,53.2,53.12,53.17,87900.0,52.0247,52.0932,52.0149,52.0639,87900.0
2015-05-26 15:30:00,53.17,53.24,53.16,53.21,215100.0,52.0639,52.1324,52.0541,52.103,215100.0
2015-05-27 09:30:00,53.45,53.77,53.4,53.7,151200.0,52.338,52.6514,52.2891,52.5828,151200.0
2015-05-27 10:00:00,53.71,53.82,53.65,53.73,115800.0,52.5926,52.7003,52.5339,52.6122,115800.0
2015-05-27 10:30:00,53.73,53.82,53.72,53.79,172800.0,52.6122,52.7003,52.6024,52.671,172800.0
2015-05-27 11:00:00,53.79,54.01,53.75,54.0,215500.0,52.671,52.8864,52.6318,52.8766,215500.0
2015-05-27 11:30:00,53.99,54.09,53.91,54.06,92300.0,52.8668,52.9647,52.7885,52.9353,92300.0
2015-05-27 12:00:00,54.06,54.17,54.05,54.11,92900.0,52.9353,53.0431,52.9256,52.9843,92900.0
2015-05-27 12:30:00,54.11,54.12,54.09,54.11,66200.0,52.9843,52.9941,52.9647,52.9843,66200.0
2015-05-27 13:00:00,54.11,54.31,54.1,54.27,68000.0,52.9843,53.1801,52.9745,53.141,68000.0
2015-05-27 13:30:00,54.27,54.48,54.27,54.43,120900.0,53.141,53.3466,53.141,53.2976,120900.0
2015-05-27 14:00:00,54.42,54.52,54.39,54.43,108700.0,53.2879,53.3858,53.2585,53.2976,108700.0
2015-05-27 14:30:00,54.44,54.49,54.42,54.49,88700.0,53.3074,53.3564,53.2879,53.3564,88700.0
2015-05-27 15:00:00,54.49,54.51,54.43,54.43,106600.0,53.3564,53.376,53.2976,53.2976,106600.0
2015-05-27 15:30:00,54.44,54.57,54.42,54.52,388700.0,53.3074,53.4347,53.2879,53.3858,388700.0
2015-05-28 09:30:00,54.51,54.53,54.29,54.34,55600.0,53.376,53.3956,53.1606,53.2095,55600.0
2015-05-28 10:00:00,54.35,54.35,54.18,54.33,51100.0,53.2193,53.2193,53.0528,53.1997,51100.0
2015-05-28 10:30:00,54.31,54.32,54.13,54.19,60500.0,53.1801,53.1899,53.0039,53.0626,60500.0
2015-05-28 11:00:00,54.2,54.21,54.07,54.08,44600.0,53.0724,53.0822,52.9451,52.9549,44600.0
2015-05-28 11:30:00,54.09,54.21,54.08,54.19,54100.0,52.9647,53.0822,52.9549,53.0626,54100.0
2015-05-28 12:00:00,54.2,54.28,54.18,54.27,24500.0,53.0724,53.1508,53.0528,53.141,24500.0
2015-05-28 12:30:00,54.27,54.27,54.21,54.24,61700.0,53.141,53.141,53.0822,53.1116,61700.0
2015-05-28 13:00:00,54.24,54.26,54.2,54.21,63400.0,53.1116,53.1312,53.0724,53.0822,63400.0
2015-05-28 13:30:00,54.21,54.22,54.1,54.21,64100.0,53.0822,53.092,52.9745,53.0822,64100.0
2015-05-28 14:00:00,54.2,54.32,54.19,54.31,33600.0,53.0724,53.1899,53.0626,53.1801,33600.0
2015-05-28 14:30:00,54.31,54.4,54.24,54.4,45800.0,53.1801,53.2683,53.1116,53.2683,45800.0
2015-05-28 15:00:00,54.39,54.46,54.37,54.44,189900.0,53.2585,53.327,53.2389,53.3074,189900.0
2015-05-28 15:30:00,54.44,54.46,54.41,54.44,128300.0,53.3074,53.327,53.2781,53.3074,128300.0
2015-05-29 09:30:00,54.31,54.32,53.95,54.16,47100.0,53.1801,53.1899,52.8276,53.0333,47100.0
2015-05-29 10:00:00,54.13,54.2,54.02,54.14,41000.0,53.0039,53.0724,52.8962,53.0137,41000.0
2015-05-29 10:30:00,54.13,54.16,53.95,53.99,55300.0,53.0039,53.0333,52.8276,52.8668,55300.0
2015-05-29 11:00:00,53.99,54.02,53.79,53.86,68600.0,52.8668,52.8962,52.671,52.7395,68600.0
2015-05-29 11:30:00,53.87,53.99,53.82,53.93,61600.0,52.7493,52.8668,52.7003,52.8081,61600.0
2015-05-29 12:00:00,53.92,54.32,53.92,54.32,77300.0,52.7983,53.1899,52.7983,53.1899,77300.0
2015-05-29 12:30:00,54.32,54.4,54.3,54.38,73600.0,53.1899,53.2683,53.1704,53.2487,73600.0
2015-05-29 13:00:00,54.37,54.41,54.32,54.41,40100.0,53.2389,53.2781,53.1899,53.2781,40100.0
2015-05-29 13:30:00,54.41,54.44,54.36,54.43,50700.0,53.2781,53.3074,53.2291,53.2976,50700.0
2015-05-29 14:00:00,54.43,54.48,54.32,54.35,83600.0,53.2976,53.3466,53.1899,53.2193,83600.0
2015-05-29 14:30:00,54.34,54.37,54.17,54.29,65900.0,53.2095,53.2389,53.0431,53.1606,65900.0
2015-05-29 15:00:00,54.29,54.51,54.28,54.48,202300.0,53.1606,53.376,53.1508,53.3466,202300.0
2015-05-29 15:30:00,54.48,54.6,54.44,54.59,505000.0,53.3466,53.4641,53.3074,53.4543,505000.0
2015-06-01 09:30:00,54.7,54.74,54.25,54.71,98953.0,53.562,53.6012,53.1214,53.5718,98953.0
2015-06-01 10:00:00,54.72,55.11,54.72,55.05,201777.0,53.5816,53.9635,53.5816,53.9048,201777.0
2015-06-01 10:30:00,55.05,55.21,55.0,55.1,168021.0,53.9048,54.0614,53.8558,53.9537,168021.0
2015-06-01 11:00:00,55.1,55.14,54.9,54.9,107876.0,53.9537,53.9929,53.7579,53.7579,107876.0
2015-06-01 11:30:00,54.93,54.93,54.67,54.76,132720.0,53.7872,53.7872,53.5327,53.6208,132720.0
2015-06-01 12:00:00,54.76,54.99,54.73,54.96,70114.0,53.6208,53.846,53.5914,53.8166,70114.0
2015-06-01 12:30:00,54.97,55.04,54.93,55.01,78973.0,53.8264,53.895,53.7872,53.8656,78973.0
2015-06-01 13:00:00,55.02,55.03,54.95,55.0,59674.0,53.8754,53.8852,53.8068,53.8558,59674.0
2015-06-01 13:30:00,55.01,55.09,55.0,55.08,74488.0,53.8656,53.9439,53.8558,53.9341,74488.0
2015-06-01 14:00:00,55.07,55.24,55.07,55.23,81119.0,53.9243,54.0908,53.9243,54.081,81119.0
2015-06-01 14:30:00,55.23,55.25,55.11,55.13,112926.0,54.081,54.1006,53.9635,53.9831,112926.0
2015-06-01 15:00:00,55.13,55.32,55.1,55.11,180026.0,53.9831,54.1691,53.9537,53.9635,180026.0
2015-06-01 15:30:00,55.1,55.11,54.92,54.98,321974.0,53.9537,53.9635,53.7775,53.8362,321974.0
2015-06-02 09:30:00,54.94,54.98,54.5,54.93,99842.0,53.797,53.8362,53.3662,53.7872,99842.0
2015-06-02 10:00:00,54.93,55.24,54.89,55.05,89571.0,53.7872,54.0908,53.7481,53.9048,89571.0
2015-06-02 10:30:00,55.05,55.18,55.01,55.04,167058.0,53.9048,54.032,53.8656,53.895,167058.0
2015-06-02 11:00:00,55.03,55.09,54.96,54.97,121654.0,53.8852,53.9439,53.8166,53.8264,121654.0
2015-06-02 11:30:00,54.97,55.22,54.96,55.2,171380.0,53.8264,54.0712,53.8166,54.0516,171380.0
2015-06-02 12:00:00,55.19,55.32,55.16,55.31,155551.0,54.0418,54.1691,54.0125,54.1593,155551.0
2015-06-02 12:30:00,55.31,55.32,55.24,55.25,37894.0,54.1593,54.1691,54.0908,54.1006,37894.0
2015-06-02 13:00:00,55.24,55.24,54.98,55.12,80551.0,54.0908,54.0908,53.8362,53.9733,80551.0
2015-06-02 13:30:00,55.13,55.24,55.11,55.22,40503.0,53.9831,54.0908,53.9635,54.0712,40503.0
2015-06-02 14:00:00,55.24,55.24,55.18,55.2,110980.0,54.0908,54.0908,54.032,54.0516,110980.0
2015-06-02 14:30:00,55.22,55.24,55.07,55.11,52109.0,54.0712,54.0908,53.9243,53.9635,52109.0
2015-06-02 15:00:00,55.11,55.24,55.1,55.15,89154.0,53.9635,54.0908,53.9537,54.0027,89154.0
2015-06-02 15:30:00,55.15,55.2,55.09,55.14,216135.0,54.0027,54.0516,53.9439,53.9929,216135.0
2015-06-03 09:30:00,55.68,55.69,55.16,55.57,60501.0,54.5216,54.5314,54.0125,54.4139,60501.0
2015-06-03 10:00:00,55.57,55.68,55.27,55.63,65947.0,54.4139,54.5216,54.1202,54.4727,65947.0
2015-06-03 10:30:00,55.64,55.72,55.61,55.66,36499.0,54.4825,54.5608,54.4531,54.5021,36499.0
2015-06-03 11:00:00,55.66,55.76,55.64,55.73,42815.0,54.5021,54.6,54.4825,54.5706,42815.0
2015-06-03 11:30:00,55.74,55.81,55.69,55.77,50556.0,54.5804,54.6489,54.5314,54.6098,50556.0
2015-06-03 12:00:00,55.75,55.78,55.69,55.71,34088.0,54.5902,54.6196,54.5314,54.551,34088.0
2015-06-03 12:30:00,55.72,55.86,55.7,55.86,35449.0,54.5608,54.6979,54.5412,54.6979,35449.0
2015-06-03 13:00:00,55.84,55.97,55.84,55.93,50449.0,54.6783,54.8056,54.6783,54.7664,50449.0
2015-06-03 13:30:00,55.94,55.99,55.88,55.95,60020.0,54.7762,54.8252,54.7175,54.786,60020.0
2015-06-03 14:00:00,55.95,56.18,55.94,56.17,126396.0,54.786,55.0112,54.7762,55.0015,126396.0
2015-06-03 14:30:00,56.17,56.2,56.11,56.11,82043.0,55.0015,55.0308,54.9427,54.9427,82043.0
2015-06-03 15:00:00,56.12,56.16,56.0,56.01,82193.0,54.9525,54.9917,54.835,54.8448,82193.0
2015-06-03 15:30:00,56.01,56.13,55.98,56.0,272235.0,54.8448,54.9623,54.8154,54.835,272235.0
2015-06-04 09:30:00,55.96,56.01,55.58,55.7,61614.0,54.7958,54.8448,54.4237,54.5412,61614.0
2015-06-04 10:00:00,55.69,55.81,55.45,55.49,60836.0,54.5314,54.6489,54.2964,54.3356,60836.0
2015-06-04 10:30:00,55.47,55.52,55.36,55.36,45524.0,54.316,54.365,54.2083,54.2083,45524.0
2015-06-04 11:00:00,55.35,55.56,55.32,55.43,50637.0,54.1985,54.4041,54.1691,54.2768,50637.0
2015-06-04 11:30:00,55.42,55.42,55.25,55.3,29793.0,54.2671,54.2671,54.1006,54.1495,29793.0
2015-06-04 12:00:00,55.29,55.3,55.13,55.19,30196.0,54.1398,54.1495,53.9831,54.0418,30196.0
2015-06-04 12:30:00,55.18,55.25,55.13,55.16,32525.0,54.032,54.1006,53.9831,54.0125,32525.0
2015-06-04 13:00:00,55.17,55.19,54.96,54.99,44666.0,54.0223,54.0418,53.8166,53.846,44666.0
2015-06-04 13:30:00,54.99,55.0,54.9,54.96,39888.0,53.846,53.8558,53.7579,53.8166,39888.0
2015-06-04 14:00:00,54.95,55.04,54.91,54.95,41040.0,53.8068,53.895,53.7677,53.8068,41040.0
2015-06-04 14:30:00,54.95,55.06,54.95,55.01,58299.0,53.8068,53.9145,53.8068,53.8656,58299.0
2015-06-04 15:00:00,55.01,55.02,54.92,54.93,87004.0,53.8656,53.8754,53.7775,53.7872,87004.0
2015-06-04 15:30:00,54.94,55.0,54.89,55.0,165083.0,53.797,53.8558,53.7481,53.8558,165083.0
2015-06-05 09:30:00,55.07,55.16,54.68,54.97,68007.0,53.9243,54.0125,53.5424,53.8264,68007.0
2015-06-05 10:00:00,54.99,55.14,54.93,55.07,75468.0,53.846,53.9929,53.7872,53.9243,75468.0
2015-06-05 10:30:00,55.08,55.25,55.0,55.02,58300.0,53.9341,54.1006,53.8558,53.8754,58300.0
2015-06-05 11:00:00,55.03,55.22,55.0,55.16,42528.0,53.8852,54.0712,53.8558,54.0125,42528.0
2015-06-05 11:30:00,55.15,55.25,55.05,55.23,38829.0,54.0027,54.1006,53.9048,54.081,38829.0
2015-06-05 12:00:00,55.23,55.31,55.2,55.28,49278.0,54.081,54.1593,54.0516,54.13,49278.0
2015-06-05 12:30:00,55.27,55.33,55.19,55.31,46801.0,54.1202,54.1789,54.0418,54.1593,46801.0
2015-06-05 13:00:00,55.32,55.39,55.27,55.36,51706.0,54.1691,54.2377,54.1202,54.2083,51706.0
2015-06-05 13:30:00,55.36,55.39,55.31,55.33,61396.0,54.2083,54.2377,54.1593,54.1789,61396.0
2015-06-05 14:00:00,55.34,55.4,55.31,55.37,74651.0,54.1887,54.2475,54.1593,54.2181,74651.0
2015-06-05 14:30:00,55.37,55.47,55.36,55.46,90886.0,54.2181,54.316,54.2083,54.3062,90886.0
2015-06-05 15:00:00,55.46,55.54,55.41,55.48,88660.0,54.3062,54.3846,54.2573,54.3258,88660.0
2015-06-05 15:30:00,55.47,55.48,55.31,55.38,371770.0,54.316,54.3258,54.1593,54.2279,371770.0
2015-06-08 09:30:00,55.32,55.5,55.03,55.07,49934.0,54.1691,54.3454,53.8852,53.9243,49934.0
2015-06-08 10:00:00,55.05,55.1,55.01,55.02,38708.0,53.9048,53.9537,53.8656,53.8754,38708.0
2015-06-08 10:30:00,55.03,55.08,55.0,55.01,46267.0,53.8852,53.9341,53.8558,53.8656,46267.0
2015-06-08 11:00:00,55.01,55.02,54.89,54.9,46447.0,53.8656,53.8754,53.7481,53.7579,46447.0
2015-06-08 11:30:00,54.9,54.95,54.79,54.81,40871.0,53.7579,53.8068,53.6502,53.6697,40871.0
2015-06-08 12:00:00,54.81,54.84,54.77,54.83,24095.0,53.6697,53.6991,53.6306,53.6893,24095.0
2015-06-08 12:30:00,54.83,54.88,54.77,54.77,23684.0,53.6893,53.7383,53.6306,53.6306,23684.0
2015-06-08 13:00:00,54.77,54.79,54.72,54.73,26975.0,53.6306,53.6502,53.5816,53.5914,26975.0
2015-06-08 13:30:00,54.72,54.75,54.69,54.73,37150.0,53.5816,53.611,53.5522,53.5914,37150.0
2015-06-08 14:00:00,54.72,54.78,54.69,54.77,27731.0,53.5816,53.6404,53.5522,53.6306,27731.0
2015-06-08 14:30:00,54.79,54.92,54.79,54.86,32055.0,53.6502,53.7775,53.6502,53.7187,32055.0
2015-06-08 15:00:00,54.86,54.88,54.81,54.85,35887.0,53.7187,53.7383,53.6697,53.7089,35887.0
2015-06-08 15:30:00,54.85,54.85,54.65,54.67,136930.0,53.7089,53.7089,53.5131,53.5327,136930.0
2015-06-09 09:30:00,54.51,54.67,54.26,54.4,65124.0,53.376,53.5327,53.1312,53.2683,65124.0
2015-06-09 10:00:00,54.39,54.42,54.17,54.19,60212.0,53.2585,53.2879,53.0431,53.0626,60212.0
2015-06-09 10:30:00,54.2,54.23,54.13,54.19,97169.0,53.0724,53.1018,53.0039,53.0626,97169.0
2015-06-09 11:00:00,54.19,54.23,54.13,54.16,171817.0,53.0626,53.1018,53.0039,53.0333,171817.0
2015-06-09 11:30:00,54.17,54.2,54.13,54.17,105461.0,53.0431,53.0724,53.0039,53.0431,105461.0
2015-06-09 12:00:00,54.17,54.2,54.08,54.13,140200.0,53.0431,53.0724,52.9549,53.0039,140200.0
2015-06-09 12:30:00,54.14,54.15,53.93,54.15,88099.0,53.0137,53.0235,52.8081,53.0235,88099.0
2015-06-09 13:00:00,54.14,54.25,53.97,54.02,152582.0,53.0137,53.1214,52.8472,52.8962,152582.0
2015-06-09 13:30:00,54.01,54.09,53.91,54.05,192707.0,52.8864,52.9647,52.7885,52.9256,192707.0
2015-06-09 14:00:00,54.06,54.11,54.04,54.08,73305.0,52.9353,52.9843,52.9158,52.9549,73305.0
2015-06-09 14:30:00,54.08,54.17,54.03,54.06,102992.0,52.9549,53.0431,52.906,52.9353,102992.0
2015-06-09 15:00:00,54.05,54.09,54.04,54.08,112237.0,52.9256,52.9647,52.9158,52.9549,112237.0
2015-06-09 15:30:00,54.08,54.16,54.05,54.13,458737.0,52.9549,53.0333,52.9256,53.0039,458737.0
2015-06-10 09:30:00,54.44,54.48,54.02,54.22,60421.0,53.3074,53.3466,52.8962,53.092,60421.0
2015-06-10 10:00:00,54.22,54.3,54.13,54.3,147823.0,53.092,53.1704,53.0039,53.1704,147823.0
2015-06-10 10:30:00,54.31,54.4,54.26,54.33,112274.0,53.1801,53.2683,53.1312,53.1997,112274.0
2015-06-10 11:00:00,54.33,54.64,54.29,54.62,257574.0,53.1997,53.5033,53.1606,53.4837,257574.0
2015-06-10 11:30:00,54.61,54.71,54.61,54.63,85832.0,53.4739,53.5718,53.4739,53.4935,85832.0
2015-06-10 12:00:00,54.63,54.68,54.61,54.62,52227.0,53.4935,53.5424,53.4739,53.4837,52227.0
2015-06-10 12:30:00,54.61,54.67,54.55,54.67,165921.0,53.4739,53.5327,53.4152,53.5327,165921.0
2015-06-10 13:00:00,54.67,54.72,54.64,54.71,208087.0,53.5327,53.5816,53.5033,53.5718,208087.0
2015-06-10 13:30:00,54.7,54.75,54.63,54.75,125303.0,53.562,53.611,53.4935,53.611,125303.0
2015-06-10 14:00:00,54.75,54.85,54.72,54.81,138068.0,53.611,53.7089,53.5816,53.6697,138068.0
2015-06-10 14:30:00,54.82,55.03,54.81,55.0,133003.0,53.6795,53.8852,53.6697,53.8558,133003.0
2015-06-10 15:00:00,54.99,55.02,54.94,54.94,105630.0,53.846,53.8754,53.797,53.797,105630.0
2015-06-10 15:30:00,54.93,55.03,54.81,54.87,430853.0,53.7872,53.8852,53.6697,53.7285,430853.0
2015-06-11 09:30:00,55.11,55.28,54.9,55.27,38508.0,53.9635,54.13,53.7579,54.1202,38508.0
2015-06-11 10:00:00,55.27,55.38,55.26,55.28,34803.0,54.1202,54.2279,54.1104,54.13,34803.0
2015-06-11 10:30:00,55.28,55.3,55.18,55.21,47714.0,54.13,54.1495,54.032,54.0614,47714.0
2015-06-11 11:00:00,55.2,55.24,55.06,55.07,39800.0,54.0516,54.0908,53.9145,53.9243,39800.0
2015-06-11 11:30:00,55.06,55.23,55.05,55.18,30107.0,53.9145,54.081,53.9048,54.032,30107.0
2015-06-11 12:00:00,55.2,55.26,55.13,55.19,27714.0,54.0516,54.1104,53.9831,54.0418,27714.0
2015-06-11 12:30:00,55.18,55.21,55.12,55.2,28333.0,54.032,54.0614,53.9733,54.0516,28333.0
2015-06-11 13:00:00,55.2,55.21,55.15,55.18,25411.0,54.0516,54.0614,54.0027,54.032,25411.0
2015-06-11 13:30:00,55.18,55.31,55.16,55.23,31163.0,54.032,54.1593,54.0125,54.081,31163.0
2015-06-11 14:00:00,55.24,55.24,55.15,55.18,29264.0,54.0908,54.0908,54.0027,54.032,29264.0
2015-06-11 14:30:00,55.17,55.18,55.05,55.09,100044.0,54.0223,54.032,53.9048,53.9439,100044.0
2015-06-11 15:00:00,55.08,55.18,55.05,55.15,189515.0,53.9341,54.032,53.9048,54.0027,189515.0
2015-06-11 15:30:00,55.14,55.15,54.99,55.04,200653.0,53.9929,54.0027,53.846,53.895,200653.0
2015-06-12 09:30:00,54.75,54.89,54.71,54.85,38436.0,53.611,53.7481,53.5718,53.7089,38436.0
2015-06-12 10:00:00,54.85,54.98,54.81,54.94,66444.0,53.7089,53.8362,53.6697,53.797,66444.0
2015-06-12 10:30:00,54.94,54.96,54.71,54.71,148630.0,53.797,53.8166,53.5718,53.5718,148630.0
2015-06-12 11:00:00,54.71,54.87,54.67,54.79,83445.0,53.5718,53.7285,53.5327,53.6502,83445.0
2015-06-12 11:30:00,54.79,54.82,54.76,54.8,41951.0,53.6502,53.6795,53.6208,53.66,41951.0
2015-06-12 12:00:00,54.81,54.82,54.75,54.79,25350.0,53.6697,53.6795,53.611,53.6502,25350.0
2015-06-12 12:30:00,54.79,54.81,54.74,54.8,27006.0,53.6502,53.6697,53.6012,53.66,27006.0
2015-06-12 13:00:00,54.8,54.81,54.73,54.79,71563.0,53.66,53.6697,53.5914,53.6502,71563.0
2015-06-12 13:30:00,54.79,54.83,54.77,54.81,49085.0,53.6502,53.6893,53.6306,53.6697,49085.0
2015-06-12 14:00:00,54.81,54.96,54.79,54.92,110357.0,53.6697,53.8166,53.6502,53.7775,110357.0
2015-06-12 14:30:00,54.92,54.93,54.78,54.85,61540.0,53.7775,53.7872,53.6404,53.7089,61540.0
2015-06-12 15:00:00,54.83,54.96,54.82,54.95,51216.0,53.6893,53.8166,53.6795,53.8068,51216.0
2015-06-12 15:30:00,54.95,55.08,54.92,55.0,242448.0,53.8068,53.9341,53.7775,53.8558,242448.0
2015-06-15 09:30:00,55.07,55.14,54.52,54.66,110471.0,53.9243,53.9929,53.3858,53.5229,110471.0
2015-06-15 10:00:00,54.65,54.88,54.6,54.73,108974.0,53.5131,53.7383,53.4641,53.5914,108974.0
2015-06-15 10:30:00,54.75,54.83,54.7,54.75,50086.0,53.611,53.6893,53.562,53.611,50086.0
2015-06-15 11:00:00,54.76,55.04,54.74,54.88,165163.0,53.6208,53.895,53.6012,53.7383,165163.0
2015-06-15 11:30:00,54.87,54.93,54.83,54.89,91692.0,53.7285,53.7872,53.6893,53.7481,91692.0
2015-06-15 12:00:00,54.89,55.0,54.84,54.87,79104.0,53.7481,53.8558,53.6991,53.7285,79104.0
2015-06-15 12:30:00,54.87,54.92,54.85,54.88,63112.0,53.7285,53.7775,53.7089,53.7383,63112.0
2015-06-15 13:00:00,54.87,54.88,54.8,54.84,35310.0,53.7285,53.7383,53.66,53.6991,35310.0
2015-06-15 13:30:00,54.84,54.91,54.77,54.84,55980.0,53.6991,53.7677,53.6306,53.6991,55980.0
2015-06-15 14:00:00,54.85,54.91,54.8,54.9,30444.0,53.7089,53.7677,53.66,53.7579,30444.0
2015-06-15 14:30:00,54.9,54.92,54.83,54.85,54651.0,53.7579,53.7775,53.6893,53.7089,54651.0
2015-06-15 15:00:00,54.86,54.86,54.75,54.8,63197.0,53.7187,53.7187,53.611,53.66,63197.0
2015-06-15 15:30:00,54.81,54.86,54.71,54.79,155429.0,53.6697,53.7187,53.5718,53.6502,155429.0
2015-06-16 09:30:00,54.77,55.02,54.54,54.94,35207.0,53.6306,53.8754,53.4054,53.797,35207.0
2015-06-16 10:00:00,54.88,55.12,54.88,54.96,51889.0,53.7383,53.9733,53.7383,53.8166,51889.0
2015-06-16 10:30:00,54.94,55.19,54.93,55.18,43074.0,53.797,54.0418,53.7872,54.032,43074.0
2015-06-16 11:00:00,55.17,55.28,55.16,55.21,23133.0,54.0223,54.13,54.0125,54.0614,23133.0
2015-06-16 11:30:00,55.21,55.24,55.18,55.23,30143.0,54.0614,54.0908,54.032,54.081,30143.0
2015-06-16 12:00:00,55.24,55.25,55.14,55.17,32295.0,54.0908,54.1006,53.9929,54.0223,32295.0
2015-06-16 12:30:00,55.17,55.2,55.14,55.15,13623.0,54.0223,54.0516,53.9929,54.0027,13623.0
2015-06-16 13:00:00,55.16,55.22,55.13,55.15,38721.0,54.0125,54.0712,53.9831,54.0027,38721.0
2015-06-16 13:30:00,55.15,55.17,55.12,55.14,39027.0,54.0027,54.0223,53.9733,53.9929,39027.0
2015-06-16 14:00:00,55.15,55.26,55.14,55.24,50099.0,54.0027,54.1104,53.9929,54.0908,50099.0
2015-06-16 14:30:00,55.24,55.26,55.13,55.17,60606.0,54.0908,54.1104,53.9831,54.0223,60606.0
2015-06-16 15:00:00,55.17,55.19,55.14,55.18,85033.0,54.0223,54.0418,53.9929,54.032,85033.0
2015-06-16 15:30:00,55.18,55.25,55.13,55.15,139076.0,54.032,54.1006,53.9831,54.0027,139076.0
2015-06-17 09:30:00,55.35,55.41,55.29,55.35,86084.0,54.1985,54.2573,54.1398,54.1985,86084.0
2015-06-17 10:00:00,55.36,55.36,55.01,55.04,94547.0,54.2083,54.2083,53.8656,53.895,94547.0
2015-06-17 10:30:00,55.03,55.07,54.91,55.0,87102.0,53.8852,53.9243,53.7677,53.8558,87102.0
2015-06-17 11:00:00,55.0,55.0,54.9,54.95,48726.0,53.8558,53.8558,53.7579,53.8068,48726.0
2015-06-17 11:30:00,54.95,55.04,54.92,54.94,72779.0,53.8068,53.895,53.7775,53.797,72779.0
2015-06-17 12:00:00,54.94,54.97,54.8,54.86,53330.0,53.797,53.8264,53.66,53.7187,53330.0
2015-06-17 12:30:00,54.86,54.88,54.76,54.79,56045.0,53.7187,53.7383,53.6208,53.6502,56045.0
2015-06-17 13:00:00,54.78,54.99,54.77,54.99,103873.0,53.6404,53.846,53.6306,53.846,103873.0
2015-06-17 13:30:00,54.99,55.15,54.99,55.12,135249.0,53.846,54.0027,53.846,53.9733,135249.0
2015-06-17 14:00:00,55.12,55.26,55.02,55.24,72004.0,53.9733,54.1104,53.8754,54.0908,72004.0
2015-06-17 14:30:00,55.23,55.45,55.19,55.41,176105.0,54.081,54.2964,54.0418,54.2573,176105.0
2015-06-17 15:00:00,55.42,55.56,55.41,55.53,136012.0,54.2671,54.4041,54.2573,54.3748,136012.0
2015-06-17 15:30:00,55.55,55.57,55.45,55.47,157171.0,54.3943,54.4139,54.2964,54.316,157171.0
2015-06-18 09:30:00,55.58,55.98,55.5,55.78,71578.0,54.4237,54.8154,54.3454,54.6196,71578.0
2015-06-18 10:00:00,55.79,55.87,55.75,55.81,55155.0,54.6294,54.7077,54.5902,54.6489,55155.0
2015-06-18 10:30:00,55.82,56.01,55.82,56.0,51772.0,54.6587,54.8448,54.6587,54.835,51772.0
2015-06-18 11:00:00,56.01,56.01,55.92,55.95,62643.0,54.8448,54.8448,54.7567,54.786,62643.0
2015-06-18 11:30:00,55.95,56.01,55.92,56.0,51681.0,54.786,54.8448,54.7567,54.835,51681.0
2015-06-18 12:00:00,55.99,56.0,55.97,56.0,41379.0,54.8252,54.835,54.8056,54.835,41379.0
2015-06-18 12:30:00,56.0,56.02,55.93,56.0,51719.0,54.835,54.8546,54.7664,54.835,51719.0
2015-06-18 13:00:00,56.01,56.02,55.96,56.0,37368.0,54.8448,54.8546,54.7958,54.835,37368.0
2015-06-18 13:30:00,56.0,56.14,55.99,56.11,37033.0,54.835,54.9721,54.8252,54.9427,37033.0
2015-06-18 14:00:00,56.12,56.13,55.97,56.06,67498.0,54.9525,54.9623,54.8056,54.8937,67498.0
2015-06-18 14:30:00,56.07,56.13,56.07,56.1,78118.0,54.9035,54.9623,54.9035,54.9329,78118.0
2015-06-18 15:00:00,56.11,56.12,56.04,56.12,81374.0,54.9427,54.9525,54.8742,54.9525,81374.0
2015-06-18 15:30:00,56.12,56.19,55.97,56.01,186726.0,54.9525,55.021,54.8056,54.8448,186726.0
2015-06-19 09:30:00,56.11,56.11,55.88,56.06,70713.0,54.9427,54.9427,54.7175,54.8937,70713.0
2015-06-19 10:00:00,56.08,56.13,55.99,56.05,33597.0,54.9133,54.9623,54.8252,54.8839,33597.0
2015-06-19 10:30:00,56.08,56.18,56.05,56.16,18062.0,54.9133,55.0112,54.8839,54.9917,18062.0
2015-06-19 11:00:00,56.15,56.16,56.03,56.04,17676.0,54.9819,54.9917,54.8644,54.8742,17676.0
2015-06-19 11:30:00,56.04,56.06,55.98,56.01,17847.0,54.8742,54.8937,54.8154,54.8448,17847.0
2015-06-19 12:00:00,55.99,56.04,55.97,56.01,29419.0,54.8252,54.8742,54.8056,54.8448,29419.0
2015-06-19 12:30:00,56.01,56.03,55.99,56.02,18869.0,54.8448,54.8644,54.8252,54.8546,18869.0
2015-06-19 13:00:00,56.02,56.06,56.01,56.02,43979.0,54.8546,54.8937,54.8448,54.8546,43979.0
2015-06-19 13:30:00,56.03,56.04,56.02,56.03,8868.0,54.8644,54.8742,54.8546,54.8644,8868.0
2015-06-19 14:00:00,56.04,56.04,55.88,55.89,26826.0,54.8742,54.8742,54.7175,54.7273,26826.0
2015-06-19 14:30:00,55.9,55.94,55.88,55.93,15896.0,54.7371,54.7762,54.7175,54.7664,15896.0
2015-06-19 15:00:00,55.92,55.93,55.85,55.9,29105.0,54.7567,54.7664,54.6881,54.7371,29105.0
2015-06-19 15:30:00,55.89,56.14,55.89,55.98,136450.0,54.7273,54.9721,54.7273,54.8154,136450.0
2015-06-22 09:30:00,56.44,56.44,56.07,56.09,42604.0,55.2658,55.2658,54.9035,54.9231,42604.0
2015-06-22 10:00:00,56.1,56.14,56.04,56.1,46002.0,54.9329,54.9721,54.8742,54.9329,46002.0
2015-06-22 10:30:00,56.1,56.23,55.92,56.07,59281.0,54.9329,55.0602,54.7567,54.9035,59281.0
2015-06-22 11:00:00,56.07,56.22,56.07,56.19,32579.0,54.9035,55.0504,54.9035,55.021,32579.0
2015-06-22 11:30:00,56.19,56.21,56.16,56.18,24429.0,55.021,55.0406,54.9917,55.0112,24429.0
2015-06-22 12:00:00,56.18,56.19,56.1,56.13,20963.0,55.0112,55.021,54.9329,54.9623,20963.0
2015-06-22 12:30:00,56.14,56.17,56.13,56.15,28436.0,54.9721,55.0015,54.9623,54.9819,28436.0
2015-06-22 13:00:00,56.15,56.17,56.1,56.1,19307.0,54.9819,55.0015,54.9329,54.9329,19307.0
2015-06-22 13:30:00,56.1,56.27,56.09,56.24,67455.0,54.9329,55.0994,54.9231,55.07,67455.0
2015-06-22 14:00:00,56.25,56.41,56.23,56.27,24269.0,55.0798,55.2365,55.0602,55.0994,24269.0
2015-06-22 14:30:00,56.29,56.41,56.28,56.36,40715.0,55.119,55.2365,55.1092,55.1875,40715.0
2015-06-22 15:00:00,56.36,56.4,56.35,56.4,38058.0,55.1875,55.2267,55.1777,55.2267,38058.0
2015-06-22 15:30:00,56.4,56.41,56.31,56.35,143136.0,55.2267,55.2365,55.1385,55.1777,143136.0
2015-06-23 09:30:00,56.5,56.73,56.46,56.49,51413.0,55.3246,55.5498,55.2854,55.3148,51413.0
2015-06-23 10:00:00,56.47,56.6,56.22,56.26,99710.0,55.2952,55.4225,55.0504,55.0896,99710.0
2015-06-23 10:30:00,56.25,56.26,56.13,56.13,23076.0,55.0798,55.0896,54.9623,54.9623,23076.0
2015-06-23 11:00:00,56.12,56.12,56.0,56.02,44228.0,54.9525,54.9525,54.835,54.8546,44228.0
2015-06-23 11:30:00,56.02,56.16,56.01,56.09,22532.0,54.8546,54.9917,54.8448,54.9231,22532.0
2015-06-23 12:00:00,56.08,56.12,55.97,56.09,28634.0,54.9133,54.9525,54.8056,54.9231,28634.0
2015-06-23 12:30:00,56.08,56.09,56.01,56.04,23883.0,54.9133,54.9231,54.8448,54.8742,23883.0
2015-06-23 13:00:00,56.05,56.07,56.01,56.03,19232.0,54.8839,54.9035,54.8448,54.8644,19232.0
2015-06-23 13:30:00,56.03,56.11,56.02,56.1,22412.0,54.8644,54.9427,54.8546,54.9329,22412.0
2015-06-23 14:00:00,56.1,56.16,56.09,56.14,29197.0,54.9329,54.9917,54.9231,54.9721,29197.0
2015-06-23 14:30:00,56.13,56.26,56.12,56.22,23743.0,54.9623,55.0896,54.9525,55.0504,23743.0
2015-06-23 15:00:00,56.22,56.29,56.18,56.29,43511.0,55.0504,55.119,55.0112,55.119,43511.0
2015-06-23 15:30:00,56.29,56.34,56.23,56.24,109169.0,55.119,55.1679,55.0602,55.07,109169.0
2015-06-24 09:30:00,56.12,56.29,56.05,56.09,24174.0,54.9525,55.119,54.8839,54.9231,24174.0
2015-06-24 10:00:00,56.1,56.11,56.0,56.09,20804.0,54.9329,54.9427,54.835,54.9231,20804.0
2015-06-24 10:30:00,56.1,56.11,56.03,56.06,20238.0,54.9329,54.9427,54.8644,54.8937,20238.0
2015-06-24 11:00:00,56.07,56.08,56.01,56.06,19891.0,54.9035,54.9133,54.8448,54.8937,19891.0
2015-06-24 11:30:00,56.07,56.11,56.05,56.09,25078.0,54.9035,54.9427,54.8839,54.9231,25078.0
2015-06-24 12:00:00,56.09,56.09,55.93,55.95,19368.0,54.9231,54.9231,54.7664,54.786,19368.0
2015-06-24 12:30:00,55.94,56.03,55.93,55.94,26373.0,54.7762,54.8644,54.7664,54.7762,26373.0
2015-06-24 13:00:00,55.94,56.01,55.89,55.91,51022.0,54.7762,54.8448,54.7273,54.7469,51022.0
2015-06-24 13:30:00,55.89,55.91,55.81,55.88,35504.0,54.7273,54.7469,54.6489,54.7175,35504.0
2015-06-24 14:00:00,55.87,55.88,55.81,55.81,26103.0,54.7077,54.7175,54.6489,54.6489,26103.0
2015-06-24 14:30:00,55.82,55.84,55.78,55.8,43726.0,54.6587,54.6783,54.6196,54.6391,43726.0
2015-06-24 15:00:00,55.79,55.82,55.74,55.81,55337.0,54.6294,54.6587,54.5804,54.6489,55337.0
2015-06-24 15:30:00,55.81,55.82,55.72,55.74,120518.0,54.6489,54.6587,54.5608,54.5804,120518.0
2015-06-25 09:30:00,55.86,56.06,55.8,56.01,32637.0,54.6979,54.8937,54.6391,54.8448,32637.0
2015-06-25 10:00:00,56.02,56.02,55.88,55.92,33840.0,54.8546,54.8546,54.7175,54.7567,33840.0
2015-06-25 10:30:00,55.93,56.03,55.88,56.0,49334.0,54.7664,54.8644,54.7175,54.835,49334.0
2015-06-25 11:00:00,56.01,56.1,55.99,56.05,38344.0,54.8448,54.9329,54.8252,54.8839,38344.0
2015-06-25 11:30:00,56.05,56.07,55.93,56.03,30827.0,54.8839,54.9035,54.7664,54.8644,30827.0
2015-06-25 12:00:00,56.02,56.04,55.85,55.85,29636.0,54.8546,54.8742,54.6881,54.6881,29636.0
2015-06-25 12:30:00,55.85,56.08,55.83,56.0,75200.0,54.6881,54.9133,54.6685,54.835,75200.0
2015-06-25 13:00:00,56.01,56.08,55.96,56.05,29821.0,54.8448,54.9133,54.7958,54.8839,29821.0
2015-06-25 13:30:00,56.03,56.03,55.93,55.96,25252.0,54.8644,54.8644,54.7664,54.7958,25252.0
2015-06-25 14:00:00,55.95,55.96,55.78,55.78,82977.0,54.786,54.7958,54.6196,54.6196,82977.0
2015-06-25 14:30:00,55.77,55.86,55.77,55.84,38039.0,54.6098,54.6979,54.6098,54.6783,38039.0
2015-06-25 15:00:00,55.84,55.94,55.84,55.92,120772.0,54.6783,54.7762,54.6783,54.7567,120772.0
2015-06-25 15:30:00,55.92,55.92,55.8,55.87,130141.0,54.7567,54.7567,54.6391,54.7077,130141.0
2015-06-26 09:30:00,55.98,56.12,55.81,56.05,48743.0,54.8154,54.9525,54.6489,54.8839,48743.0
2015-06-26 10:00:00,56.05,56.09,55.92,56.04,58935.0,54.8839,54.9231,54.7567,54.8742,58935.0
2015-06-26 10:30:00,56.04,56.08,55.82,55.85,36137.0,54.8742,54.9133,54.6587,54.6881,36137.0
2015-06-26 11:00:00,55.83,56.0,55.83,55.98,26730.0,54.6685,54.835,54.6685,54.8154,26730.0
2015-06-26 11:30:00,55.99,56.0,55.88,55.88,26478.0,54.8252,54.835,54.7175,54.7175,26478.0
2015-06-26 12:00:00,55.88,56.05,55.88,55.98,74776.0,54.7175,54.8839,54.7175,54.8154,74776.0
2015-06-26 12:30:00,55.97,56.01,55.88,55.9,57502.0,54.8056,54.8448,54.7175,54.7371,57502.0
2015-06-26 13:00:00,55.9,55.93,55.79,55.87,44975.0,54.7371,54.7664,54.6294,54.7077,44975.0
2015-06-26 13:30:00,55.87,56.05,55.86,56.04,54990.0,54.7077,54.8839,54.6979,54.8742,54990.0
2015-06-26 14:00:00,56.04,56.04,55.94,55.98,35181.0,54.8742,54.8742,54.7762,54.8154,35181.0
2015-06-26 14:30:00,55.98,56.04,55.96,55.96,50461.0,54.8154,54.8742,54.7958,54.7958,50461.0
2015-06-26 15:00:00,55.97,56.06,55.95,56.01,96000.0,54.8056,54.8937,54.786,54.8448,96000.0
2015-06-26 15:30:00,56.01,56.36,55.89,56.24,766805.0,54.8448,55.1875,54.7273,55.07,766805.0
2015-06-29 09:30:00,55.85,56.19,55.74,56.05,77135.0,54.6881,55.021,54.5804,54.8839,77135.0
2015-06-29 10:00:00,56.05,56.22,56.05,56.14,116137.0,54.8839,55.0504,54.8839,54.9721,116137.0
2015-06-29 10:30:00,56.14,56.16,56.0,56.01,134598.0,54.9721,54.9917,54.835,54.8448,134598.0
2015-06-29 11:00:00,56.0,56.03,55.64,55.76,154076.0,54.835,54.8644,54.4825,54.6,154076.0
2015-06-29 11:30:00,55.76,55.79,55.68,55.79,46633.0,54.6,54.6294,54.5216,54.6294,46633.0
2015-06-29 12:00:00,55.79,55.79,55.58,55.62,72454.0,54.6294,54.6294,54.4237,54.4629,72454.0
2015-06-29 12:30:00,55.6,55.63,55.56,55.62,41491.0,54.4433,54.4727,54.4041,54.4629,41491.0
2015-06-29 13:00:00,55.63,55.63,55.51,55.52,50198.0,54.4727,54.4727,54.3552,54.365,50198.0
2015-06-29 13:30:00,55.52,55.56,55.42,55.5,65162.0,54.365,54.4041,54.2671,54.3454,65162.0
2015-06-29 14:00:00,55.5,55.51,55.34,55.37,45829.0,54.3454,54.3552,54.1887,54.2181,45829.0
2015-06-29 14:30:00,55.37,55.37,55.23,55.3,62206.0,54.2181,54.2181,54.081,54.1495,62206.0
2015-06-29 15:00:00,55.29,55.42,55.24,55.38,81619.0,54.1398,54.2671,54.0908,54.2279,81619.0
2015-06-29 15:30:00,55.38,55.39,55.2,55.26,180699.0,54.2279,54.2377,54.0516,54.1104,180699.0
2015-06-30 09:30:00,55.73,55.79,55.4,55.4,36809.0,54.5706,54.6294,54.2475,54.2475,36809.0
2015-06-30 10:00:00,55.44,55.51,55.3,55.41,21047.0,54.2866,54.3552,54.1495,54.2573,21047.0
2015-06-30 10:30:00,55.42,55.42,55.17,55.3,29663.0,54.2671,54.2671,54.0223,54.1495,29663.0
2015-06-30 11:00:00,55.29,55.33,55.18,55.18,66258.0,54.1398,54.1789,54.032,54.032,66258.0
2015-06-30 11:30:00,55.19,55.21,55.1,55.19,23483.0,54.0418,54.0614,53.9537,54.0418,23483.0
2015-06-30 12:00:00,55.18,55.23,55.06,55.07,26746.0,54.032,54.081,53.9145,53.9243,26746.0
2015-06-30 12:30:00,55.08,55.16,55.01,55.15,17506.0,53.9341,54.0125,53.8656,54.0027,17506.0
2015-06-30 13:00:00,55.15,55.29,55.14,55.29,51951.0,54.0027,54.1398,53.9929,54.1398,51951.0
2015-06-30 13:30:00,55.28,55.43,55.26,55.36,87723.0,54.13,54.2768,54.1104,54.2083,87723.0
2015-06-30 14:00:00,55.37,55.46,55.33,55.37,47849.0,54.2181,54.3062,54.1789,54.2181,47849.0
2015-06-30 14:30:00,55.37,55.41,55.22,55.22,23028.0,54.2181,54.2573,54.0712,54.0712,23028.0
2015-06-30 15:00:00,55.23,55.27,55.11,55.17,53266.0,54.081,54.1202,53.9635,54.0223,53266.0
2015-06-30 15:30:00,55.17,55.22,55.08,55.11,179412.0,54.0223,54.0712,53.9341,53.9635,179412.0
2015-07-01 09:30:00,55.55,55.68,55.35,55.67,71296.0,54.3943,54.5216,54.1985,54.5119,71296.0
2015-07-01 10:00:00,55.68,55.7,55.54,55.7,79568.0,54.5216,54.5412,54.3846,54.5412,79568.0
2015-07-01 10:30:00,55.69,55.7,55.44,55.51,62148.0,54.5314,54.5412,54.2866,54.3552,62148.0
2015-07-01 11:00:00,55.52,55.57,55.47,55.55,48020.0,54.365,54.4139,54.316,54.3943,48020.0
2015-07-01 11:30:00,55.55,55.61,55.51,55.55,45681.0,54.3943,54.4531,54.3552,54.3943,45681.0
2015-07-01 12:00:00,55.53,55.61,55.51,55.54,49770.0,54.3748,54.4531,54.3552,54.3846,49770.0
2015-07-01 12:30:00,55.55,55.56,55.41,55.42,40730.0,54.3943,54.4041,54.2573,54.2671,40730.0
2015-07-01 13:00:00,55.42,55.55,55.35,55.51,35922.0,54.2671,54.3943,54.1985,54.3552,35922.0
2015-07-01 13:30:00,55.52,55.59,55.44,55.44,43983.0,54.365,54.4335,54.2866,54.2866,43983.0
2015-07-01 14:00:00,55.45,55.45,55.27,55.34,46321.0,54.2964,54.2964,54.1202,54.1887,46321.0
2015-07-01 14:30:00,55.35,55.42,55.31,55.33,62115.0,54.1985,54.2671,54.1593,54.1789,62115.0
2015-07-01 15:00:00,55.34,55.48,55.33,55.41,112079.0,54.1887,54.3258,54.1789,54.2573,112079.0
2015-07-01 15:30:00,55.42,55.55,55.39,55.54,186333.0,54.2671,54.3943,54.2377,54.3846,186333.0
2015-07-02 09:30:00,55.55,55.55,55.32,55.32,45941.0,54.3943,54.3943,54.1691,54.1691,45941.0
2015-07-02 10:00:00,55.32,55.32,55.21,55.27,49639.0,54.1691,54.1691,54.0614,54.1202,49639.0
2015-07-02 10:30:00,55.26,55.26,55.15,55.2,48098.0,54.1104,54.1104,54.0027,54.0516,48098.0
2015-07-02 11:00:00,55.2,55.2,55.03,55.04,80970.0,54.0516,54.0516,53.8852,53.895,80970.0
2015-07-02 11:30:00,55.04,55.15,55.02,55.03,39365.0,53.895,54.0027,53.8754,53.8852,39365.0
2015-07-02 12:00:00,55.04,55.05,54.86,54.97,48863.0,53.895,53.9048,53.7187,53.8264,48863.0
2015-07-02 12:30:00,54.97,55.01,54.92,54.95,30723.0,53.8264,53.8656,53.7775,53.8068,30723.0
2015-07-02 13:00:00,54.95,54.96,54.88,54.89,33209.0,53.8068,53.8166,53.7383,53.7481,33209.0
2015-07-02 13:30:00,54.89,55.06,54.88,55.02,42960.0,53.7481,53.9145,53.7383,53.8754,42960.0
2015-07-02 14:00:00,55.01,55.03,54.95,54.98,52284.0,53.8656,53.8852,53.8068,53.8362,52284.0
2015-07-02 14:30:00,54.98,55.15,54.97,55.11,54420.0,53.8362,54.0027,53.8264,53.9635,54420.0
2015-07-02 15:00:00,55.12,55.15,55.04,55.11,87621.0,53.9733,54.0027,53.895,53.9635,87621.0
2015-07-02 15:30:00,55.1,55.19,55.06,55.14,165357.0,53.9537,54.0418,53.9145,53.9929,165357.0
2015-07-06 09:30:00,54.71,54.77,54.59,54.68,86075.0,53.5718,53.6306,53.4543,53.5424,86075.0
2015-07-06 10:00:00,54.67,54.86,54.59,54.86,78185.0,53.5327,53.7187,53.4543,53.7187,78185.0
2015-07-06 10:30:00,54.86,55.19,54.84,54.98,80078.0,53.7187,54.0418,53.6991,53.8362,80078.0
2015-07-06 11:00:00,54.97,55.0,54.89,54.99,69146.0,53.8264,53.8558,53.7481,53.846,69146.0
2015-07-06 11:30:00,54.98,55.09,54.95,55.04,38028.0,53.8362,53.9439,53.8068,53.895,38028.0
2015-07-06 12:00:00,55.03,55.2,55.02,55.17,36183.0,53.8852,54.0516,53.8754,54.0223,36183.0
2015-07-06 12:30:00,55.17,55.17,55.03,55.09,39732.0,54.0223,54.0223,53.8852,53.9439,39732.0
2015-07-06 13:00:00,55.08,55.12,54.93,54.97,35308.0,53.9341,53.9733,53.7872,53.8264,35308.0
2015-07-06 13:30:00,54.96,54.96,54.88,54.92,37151.0,53.8166,53.8166,53.7383,53.7775,37151.0
2015-07-06 14:00:00,54.92,54.99,54.87,54.96,57086.0,53.7775,53.846,53.7285,53.8166,57086.0
2015-07-06 14:30:00,54.95,55.02,54.9,55.01,90967.0,53.8068,53.8754,53.7579,53.8656,90967.0
2015-07-06 15:00:00,55.01,55.08,54.94,55.02,76061.0,53.8656,53.9341,53.797,53.8754,76061.0
2015-07-06 15:30:00,55.03,55.19,55.03,55.13,167507.0,53.8852,54.0418,53.8852,53.9831,167507.0
2015-07-07 09:30:00,55.27,55.29,54.78,54.81,60311.0,54.1202,54.1398,53.6404,53.6697,60311.0
2015-07-07 10:00:00,54.83,54.88,54.35,54.42,111452.0,53.6893,53.7383,53.2193,53.2879,111452.0
2015-07-07 10:30:00,54.42,54.45,54.12,54.15,86719.0,53.2879,53.3172,52.9941,53.0235,86719.0
2015-07-07 11:00:00,54.15,54.17,53.98,54.04,105581.0,53.0235,53.0431,52.857,52.9158,105581.0
2015-07-07 11:30:00,54.04,54.48,53.97,54.48,84145.0,52.9158,53.3466,52.8472,53.3466,84145.0
2015-07-07 12:00:00,54.47,54.49,54.35,54.46,48966.0,53.3368,53.3564,53.2193,53.327,48966.0
2015-07-07 12:30:00,54.45,54.61,54.42,54.57,67461.0,53.3172,53.4739,53.2879,53.4347,67461.0
2015-07-07 13:00:00,54.59,54.61,54.45,54.56,53003.0,53.4543,53.4739,53.3172,53.4249,53003.0
2015-07-07 13:30:00,54.57,54.61,54.54,54.58,80728.0,53.4347,53.4739,53.4054,53.4445,80728.0
2015-07-07 14:00:00,54.58,54.6,54.42,54.47,62714.0,53.4445,53.4641,53.2879,53.3368,62714.0
2015-07-07 14:30:00,54.46,54.8,54.46,54.8,74900.0,53.327,53.66,53.327,53.66,74900.0
2015-07-07 15:00:00,54.8,54.89,54.72,54.87,86518.0,53.66,53.7481,53.5816,53.7285,86518.0
2015-07-07 15:30:00,54.87,54.91,54.7,54.84,210688.0,53.7285,53.7677,53.562,53.6991,210688.0
2015-07-08 09:30:00,54.37,54.43,54.14,54.34,33088.0,53.2389,53.2976,53.0137,53.2095,33088.0
2015-07-08 10:00:00,54.32,54.32,54.02,54.11,39976.0,53.1899,53.1899,52.8962,52.9843,39976.0
2015-07-08 10:30:00,54.1,54.42,54.04,54.38,46311.0,52.9745,53.2879,52.9158,53.2487,46311.0
2015-07-08 11:00:00,54.37,54.37,54.16,54.19,30608.0,53.2389,53.2389,53.0333,53.0626,30608.0
2015-07-08 11:30:00,54.18,54.24,54.1,54.13,23214.0,53.0528,53.1116,52.9745,53.0039,23214.0
2015-07-08 12:00:00,54.13,54.2,54.1,54.17,24986.0,53.0039,53.0724,52.9745,53.0431,24986.0
2015-07-08 12:30:00,54.16,54.23,54.13,54.22,49037.0,53.0333,53.1018,53.0039,53.092,49037.0
2015-07-08 13:00:00,54.22,54.31,54.19,54.3,23758.0,53.092,53.1801,53.0626,53.1704,23758.0
2015-07-08 13:30:00,54.29,54.43,54.25,54.41,38899.0,53.1606,53.2976,53.1214,53.2781,38899.0
2015-07-08 14:00:00,54.41,54.42,54.24,54.29,35913.0,53.2781,53.2879,53.1116,53.1606,35913.0
2015-07-08 14:30:00,54.29,54.29,54.13,54.23,62246.0,53.1606,53.1606,53.0039,53.1018,62246.0
2015-07-08 15:00:00,54.24,54.37,54.23,54.31,66862.0,53.1116,53.2389,53.1018,53.1801,66862.0
2015-07-08 15:30:00,54.32,54.46,54.29,54.4,169795.0,53.1899,53.327,53.1606,53.2683,169795.0
2015-07-09 09:30:00,55.0,55.16,54.85,55.06,99397.0,53.8558,54.0125,53.7089,53.9145,99397.0
2015-07-09 10:00:00,55.08,55.09,54.88,54.88,18360.0,53.9341,53.9439,53.7383,53.7383,18360.0
2015-07-09 10:30:00,54.91,54.93,54.77,54.92,32269.0,53.7677,53.7872,53.6306,53.7775,32269.0
2015-07-09 11:00:00,54.92,54.98,54.73,54.74,46770.0,53.7775,53.8362,53.5914,53.6012,46770.0
2015-07-09 11:30:00,54.74,54.79,54.67,54.74,17152.0,53.6012,53.6502,53.5327,53.6012,17152.0
2015-07-09 12:00:00,54.71,54.83,54.71,54.82,23264.0,53.5718,53.6893,53.5718,53.6795,23264.0
2015-07-09 12:30:00,54.82,54.87,54.74,54.82,18777.0,53.6795,53.7285,53.6012,53.6795,18777.0
2015-07-09 13:00:00,54.81,54.81,54.71,54.73,15984.0,53.6697,53.6697,53.5718,53.5914,15984.0
2015-07-09 13:30:00,54.72,54.78,54.64,54.73,18794.0,53.5816,53.6404,53.5033,53.5914,18794.0
2015-07-09 14:00:00,54.73,54.73,54.49,54.51,22700.0,53.5914,53.5914,53.3564,53.376,22700.0
2015-07-09 14:30:00,54.51,54.6,54.47,54.58,38562.0,53.376,53.4641,53.3368,53.4445,38562.0
2015-07-09 15:00:00,54.59,54.67,54.54,54.56,34359.0,53.4543,53.5327,53.4054,53.4249,34359.0
2015-07-09 15:30:00,54.55,54.63,54.5,54.5,92382.0,53.4152,53.4935,53.3662,53.3662,92382.0
2015-07-10 09:30:00,55.05,55.15,54.91,55.02,97940.0,53.9048,54.0027,53.7677,53.8754,97940.0
2015-07-10 10:00:00,55.03,55.09,54.98,55.0,53662.0,53.8852,53.9439,53.8362,53.8558,53662.0
2015-07-10 10:30:00,54.99,54.99,54.88,54.94,16837.0,53.846,53.846,53.7383,53.797,16837.0
2015-07-10 11:00:00,54.92,55.04,54.89,55.01,15133.0,53.7775,53.895,53.7481,53.8656,15133.0
2015-07-10 11:30:00,55.04,55.11,54.98,55.04,10891.0,53.895,53.9635,53.8362,53.895,10891.0
2015-07-10 12:00:00,55.03,55.07,54.97,55.07,29635.0,53.8852,53.9243,53.8264,53.9243,29635.0
2015-07-10 12:30:00,55.06,55.21,55.03,55.14,25221.0,53.9145,54.0614,53.8852,53.9929,25221.0
2015-07-10 13:00:00,55.14,55.17,55.04,55.12,43597.0,53.9929,54.0223,53.895,53.9733,43597.0
2015-07-10 13:30:00,55.11,55.13,55.06,55.09,26543.0,53.9635,53.9831,53.9145,53.9439,26543.0
2015-07-10 14:00:00,55.1,55.25,55.1,55.2,44798.0,53.9537,54.1006,53.9537,54.0516,44798.0
2015-07-10 14:30:00,55.21,55.25,55.17,55.23,54001.0,54.0614,54.1006,54.0223,54.081,54001.0
2015-07-10 15:00:00,55.23,55.25,55.18,55.21,59624.0,54.081,54.1006,54.032,54.0614,59624.0
2015-07-10 15:30:00,55.21,55.24,55.12,55.15,138838.0,54.0614,54.0908,53.9733,54.0027,138838.0
2015-07-13 09:30:00,55.56,55.75,55.5,55.6,125551.0,54.4041,54.5902,54.3454,54.4433,125551.0
2015-07-13 10:00:00,55.62,55.68,55.55,55.61,39837.0,54.4629,54.5216,54.3943,54.4531,39837.0
2015-07-13 10:30:00,55.61,55.62,55.51,55.52,46075.0,54.4531,54.4629,54.3552,54.365,46075.0
2015-07-13 11:00:00,55.53,55.55,55.43,55.44,59750.0,54.3748,54.3943,54.2768,54.2866,59750.0
2015-07-13 11:30:00,55.46,55.62,55.46,55.62,65548.0,54.3062,54.4629,54.3062,54.4629,65548.0
2015-07-13 12:00:00,55.63,55.63,55.52,55.56,37015.0,54.4727,54.4727,54.365,54.4041,37015.0
2015-07-13 12:30:00,55.56,55.57,55.49,55.49,45168.0,54.4041,54.4139,54.3356,54.3356,45168.0
2015-07-13 13:00:00,55.48,55.51,55.45,55.5,31393.0,54.3258,54.3552,54.2964,54.3454,31393.0
2015-07-13 13:30:00,55.51,55.54,55.37,55.38,41904.0,54.3552,54.3846,54.2181,54.2279,41904.0
2015-07-13 14:00:00,55.38,55.42,55.34,55.4,59213.0,54.2279,54.2671,54.1887,54.2475,59213.0
2015-07-13 14:30:00,55.41,55.57,55.41,55.57,51156.0,54.2573,54.4139,54.2573,54.4139,51156.0
2015-07-13 15:00:00,55.57,55.57,55.5,55.52,71660.0,54.4139,54.4139,54.3454,54.365,71660.0
2015-07-13 15:30:00,55.52,55.52,55.45,55.49,191269.0,54.365,54.365,54.2964,54.3356,191269.0
2015-07-14 09:30:00,55.51,55.67,55.35,55.63,42682.0,54.3552,54.5119,54.1985,54.4727,42682.0
2015-07-14 10:00:00,55.62,55.67,55.58,55.62,47934.0,54.4629,54.5119,54.4237,54.4629,47934.0
2015-07-14 10:30:00,55.62,55.78,55.62,55.62,78291.0,54.4629,54.6196,54.4629,54.4629,78291.0
2015-07-14 11:00:00,55.62,55.65,55.54,55.55,44841.0,54.4629,54.4923,54.3846,54.3943,44841.0
2015-07-14 11:30:00,55.54,55.68,55.47,55.68,44787.0,54.3846,54.5216,54.316,54.5216,44787.0
2015-07-14 12:00:00,55.7,55.75,55.65,55.68,32573.0,54.5412,54.5902,54.4923,54.5216,32573.0
2015-07-14 12:30:00,55.68,55.82,55.67,55.79,49764.0,54.5216,54.6587,54.5119,54.6294,49764.0
2015-07-14 13:00:00,55.79,55.8,55.7,55.72,38595.0,54.6294,54.6391,54.5412,54.5608,38595.0
2015-07-14 13:30:00,55.72,55.77,55.7,55.74,37420.0,54.5608,54.6098,54.5412,54.5804,37420.0
2015-07-14 14:00:00,55.74,55.77,55.7,55.76,56224.0,54.5804,54.6098,54.5412,54.6,56224.0
2015-07-14 14:30:00,55.77,55.86,55.76,55.85,47186.0,54.6098,54.6979,54.6,54.6881,47186.0
2015-07-14 15:00:00,55.86,55.91,55.83,55.88,58658.0,54.6979,54.7469,54.6685,54.7175,58658.0
2015-07-14 15:30:00,55.88,55.89,55.81,55.86,235016.0,54.7175,54.7273,54.6489,54.6979,235016.0
2015-07-15 09:30:00,56.0,56.0,55.76,55.81,78155.0,54.835,54.835,54.6,54.6489,78155.0
2015-07-15 10:00:00,55.82,55.94,55.7,55.7,26338.0,54.6587,54.7762,54.5412,54.5412,26338.0
2015-07-15 10:30:00,55.7,55.89,55.67,55.76,35464.0,54.5412,54.7273,54.5119,54.6,35464.0
2015-07-15 11:00:00,55.77,55.8,55.72,55.73,58694.0,54.6098,54.6391,54.5608,54.5706,58694.0
2015-07-15 11:30:00,55.72,55.75,55.68,55.73,43806.0,54.5608,54.5902,54.5216,54.5706,43806.0
2015-07-15 12:00:00,55.74,55.75,55.59,55.64,22432.0,54.5804,54.5902,54.4335,54.4825,22432.0
2015-07-15 12:30:00,55.65,55.68,55.57,55.63,20262.0,54.4923,54.5216,54.4139,54.4727,20262.0
2015-07-15 13:00:00,55.63,55.7,55.6,55.7,22887.0,54.4727,54.5412,54.4433,54.5412,22887.0
2015-07-15 13:30:00,55.7,55.8,55.68,55.79,40506.0,54.5412,54.6391,54.5216,54.6294,40506.0
2015-07-15 14:00:00,55.78,55.8,55.66,55.69,31958.0,54.6196,54.6391,54.5021,54.5314,31958.0
2015-07-15 14:30:00,55.7,55.7,55.54,55.57,33241.0,54.5412,54.5412,54.3846,54.4139,33241.0
2015-07-15 15:00:00,55.57,55.64,55.55,55.64,39930.0,54.4139,54.4825,54.3943,54.4825,39930.0
2015-07-15 15:30:00,55.63,55.76,55.63,55.74,110622.0,54.4727,54.6,54.4727,54.5804,110622.0
2015-07-16 09:30:00,55.98,56.16,55.8,55.81,47003.0,54.8154,54.9917,54.6391,54.6489,47003.0
2015-07-16 10:00:00,55.81,55.91,55.74,55.75,37792.0,54.6489,54.7469,54.5804,54.5902,37792.0
2015-07-16 10:30:00,55.77,55.94,55.76,55.84,52325.0,54.6098,54.7762,54.6,54.6783,52325.0
2015-07-16 11:00:00,55.84,55.91,55.83,55.86,26579.0,54.6783,54.7469,54.6685,54.6979,26579.0
2015-07-16 11:30:00,55.86,56.0,55.86,55.98,21901.0,54.6979,54.835,54.6979,54.8154,21901.0
2015-07-16 12:00:00,55.97,55.97,55.87,55.88,22524.0,54.8056,54.8056,54.7077,54.7175,22524.0
2015-07-16 12:30:00,55.88,55.96,55.79,55.95,28448.0,54.7175,54.7958,54.6294,54.786,28448.0
2015-07-16 13:00:00,55.95,55.95,55.79,55.87,14634.0,54.786,54.786,54.6294,54.7077,14634.0
2015-07-16 13:30:00,55.86,55.88,55.78,55.78,16059.0,54.6979,54.7175,54.6196,54.6196,16059.0
2015-07-16 14:00:00,55.79,55.91,55.78,55.81,34187.0,54.6294,54.7469,54.6196,54.6489,34187.0
2015-07-16 14:30:00,55.82,55.91,55.8,55.91,26714.0,54.6587,54.7469,54.6391,54.7469,26714.0
2015-07-16 15:00:00,55.92,55.92,55.81,55.82,43774.0,54.7567,54.7567,54.6489,54.6587,43774.0
2015-07-16 15:30:00,55.82,55.94,55.8,55.93,183958.0,54.6587,54.7762,54.6391,54.7664,183958.0
2015-07-17 09:30:00,55.76,56.02,55.64,55.72,22371.0,54.6,54.8546,54.4825,54.5608,22371.0
2015-07-17 10:00:00,55.72,55.72,55.45,55.46,26591.0,54.5608,54.5608,54.2964,54.3062,26591.0
2015-07-17 10:30:00,55.47,55.57,55.41,55.54,31035.0,54.316,54.4139,54.2573,54.3846,31035.0
2015-07-17 11:00:00,55.55,55.55,55.46,55.5,26383.0,54.3943,54.3943,54.3062,54.3454,26383.0
2015-07-17 11:30:00,55.49,55.51,55.45,55.48,26382.0,54.3356,54.3552,54.2964,54.3258,26382.0
2015-07-17 12:00:00,55.48,55.5,55.45,55.46,21951.0,54.3258,54.3454,54.2964,54.3062,21951.0
2015-07-17 12:30:00,55.46,55.54,55.4,55.54,42384.0,54.3062,54.3846,54.2475,54.3846,42384.0
2015-07-17 13:00:00,55.54,55.56,55.48,55.51,41135.0,54.3846,54.4041,54.3258,54.3552,41135.0
2015-07-17 13:30:00,55.49,55.56,55.49,55.52,17507.0,54.3356,54.4041,54.3356,54.365,17507.0
2015-07-17 14:00:00,55.52,55.56,55.52,55.55,25954.0,54.365,54.4041,54.365,54.3943,25954.0
2015-07-17 14:30:00,55.55,55.62,55.55,55.59,29614.0,54.3943,54.4629,54.3943,54.4335,29614.0
2015-07-17 15:00:00,55.59,55.73,55.51,55.73,50749.0,54.4335,54.5706,54.3552,54.5706,50749.0
2015-07-17 15:30:00,55.71,55.82,55.64,55.75,151010.0,54.551,54.6587,54.4825,54.5902,151010.0
2015-07-20 09:30:00,55.84,56.04,55.75,55.78,45238.0,54.6783,54.8742,54.5902,54.6196,45238.0
2015-07-20 10:00:00,55.76,55.77,55.6,55.6,24410.0,54.6,54.6098,54.4433,54.4433,24410.0
2015-07-20 10:30:00,55.59,55.64,55.54,55.62,20365.0,54.4335,54.4825,54.3846,54.4629,20365.0
2015-07-20 11:00:00,55.62,55.75,55.62,55.67,30636.0,54.4629,54.5902,54.4629,54.5119,30636.0
2015-07-20 11:30:00,55.67,55.85,55.6,55.82,24287.0,54.5119,54.6881,54.4433,54.6587,24287.0
2015-07-20 12:00:00,55.83,55.83,55.75,55.79,13756.0,54.6685,54.6685,54.5902,54.6294,13756.0
2015-07-20 12:30:00,55.81,55.86,55.75,55.81,15612.0,54.6489,54.6979,54.5902,54.6489,15612.0
2015-07-20 13:00:00,55.8,55.85,55.76,55.83,16485.0,54.6391,54.6881,54.6,54.6685,16485.0
2015-07-20 13:30:00,55.83,55.87,55.73,55.77,19347.0,54.6685,54.7077,54.5706,54.6098,19347.0
2015-07-20 14:00:00,55.77,55.93,55.76,55.93,18223.0,54.6098,54.7664,54.6,54.7664,18223.0
2015-07-20 14:30:00,55.93,55.95,55.86,55.86,28820.0,54.7664,54.786,54.6979,54.6979,28820.0
2015-07-20 15:00:00,55.86,55.91,55.81,55.81,46598.0,54.6979,54.7469,54.6489,54.6489,46598.0
2015-07-20 15:30:00,55.82,55.85,55.72,55.81,165174.0,54.6587,54.6881,54.5608,54.6489,165174.0
2015-07-21 09:30:00,55.65,55.88,55.11,55.15,59552.0,54.4923,54.7175,53.9635,54.0027,59552.0
2015-07-21 10:00:00,55.17,55.19,54.77,54.77,54618.0,54.0223,54.0418,53.6306,53.6306,54618.0
2015-07-21 10:30:00,54.77,54.98,54.75,54.76,111516.0,53.6306,53.8362,53.611,53.6208,111516.0
2015-07-21 11:00:00,54.75,54.85,54.69,54.75,105424.0,53.611,53.7089,53.5522,53.611,105424.0
2015-07-21 11:30:00,54.74,54.81,54.55,54.56,79585.0,53.6012,53.6697,53.4152,53.4249,79585.0
2015-07-21 12:00:00,54.56,54.59,54.34,54.35,53067.0,53.4249,53.4543,53.2095,53.2193,53067.0
2015-07-21 12:30:00,54.35,54.42,54.19,54.23,85098.0,53.2193,53.2879,53.0626,53.1018,85098.0
2015-07-21 13:00:00,54.21,54.22,54.04,54.13,55286.0,53.0822,53.092,52.9158,53.0039,55286.0
2015-07-21 13:30:00,54.13,54.13,53.95,54.0,44908.0,53.0039,53.0039,52.8276,52.8766,44908.0
2015-07-21 14:00:00,53.99,54.29,53.99,54.27,57899.0,52.8668,53.1606,52.8668,53.141,57899.0
2015-07-21 14:30:00,54.27,54.31,54.11,54.13,77528.0,53.141,53.1801,52.9843,53.0039,77528.0
2015-07-21 15:00:00,54.14,54.31,54.07,54.29,98877.0,53.0137,53.1801,52.9451,53.1606,98877.0
2015-07-21 15:30:00,54.28,54.45,54.27,54.37,214399.0,53.1508,53.3172,53.141,53.2389,214399.0
2015-07-22 09:30:00,54.24,54.37,54.0,54.11,74886.0,53.1116,53.2389,52.8766,52.9843,74886.0
2015-07-22 10:00:00,54.11,54.46,54.09,54.27,64565.0,52.9843,53.327,52.9647,53.141,64565.0
2015-07-22 10:30:00,54.27,54.35,54.18,54.24,48608.0,53.141,53.2193,53.0528,53.1116,48608.0
2015-07-22 11:00:00,54.25,54.28,54.18,54.2,73265.0,53.1214,53.1508,53.0528,53.0724,73265.0
2015-07-22 11:30:00,54.21,54.33,54.21,54.32,30085.0,53.0822,53.1997,53.0822,53.1899,30085.0
2015-07-22 12:00:00,54.33,54.47,54.32,54.46,23039.0,53.1997,53.3368,53.1899,53.327,23039.0
2015-07-22 12:30:00,54.45,54.56,54.41,54.53,41857.0,53.3172,53.4249,53.2781,53.3956,41857.0
2015-07-22 13:00:00,54.53,54.58,54.48,54.51,24907.0,53.3956,53.4445,53.3466,53.376,24907.0
2015-07-22 13:30:00,54.5,54.69,54.48,54.67,31936.0,53.3662,53.5522,53.3466,53.5327,31936.0
2015-07-22 14:00:00,54.66,54.86,54.61,54.83,50305.0,53.5229,53.7187,53.4739,53.6893,50305.0
2015-07-22 14:30:00,54.83,54.86,54.68,54.71,42158.0,53.6893,53.7187,53.5424,53.5718,42158.0
2015-07-22 15:00:00,54.71,54.76,54.52,54.52,85637.0,53.5718,53.6208,53.3858,53.3858,85637.0
2015-07-22 15:30:00,54.53,54.59,54.47,54.52,155993.0,53.3956,53.4543,53.3368,53.3858,155993.0
2015-07-23 09:30:00,54.64,54.84,54.46,54.53,41300.0,53.5033,53.6991,53.327,53.3956,41300.0
2015-07-23 10:00:00,54.53,54.97,54.53,54.97,83903.0,53.3956,53.8264,53.3956,53.8264,83903.0
2015-07-23 10:30:00,54.97,55.1,54.84,55.1,52432.0,53.8264,53.9537,53.6991,53.9537,52432.0
2015-07-23 11:00:00,55.09,55.21,54.94,54.94,30846.0,53.9439,54.0614,53.797,53.797,30846.0
2015-07-23 11:30:00,54.93,54.94,54.75,54.81,23634.0,53.7872,53.797,53.611,53.6697,23634.0
2015-07-23 12:00:00,54.82,54.82,54.51,54.51,23273.0,53.6795,53.6795,53.376,53.376,23273.0
2015-07-23 12:30:00,54.52,54.59,54.47,54.52,26117.0,53.3858,53.4543,53.3368,53.3858,26117.0
2015-07-23 13:00:00,54.53,54.61,54.41,54.41,49550.0,53.3956,53.4739,53.2781,53.2781,49550.0
2015-07-23 13:30:00,54.42,54.67,54.39,54.65,26545.0,53.2879,53.5327,53.2585,53.5131,26545.0
2015-07-23 14:00:00,54.66,54.66,54.44,54.46,26596.0,53.5229,53.5229,53.3074,53.327,26596.0
2015-07-23 14:30:00,54.45,54.55,54.32,54.33,41018.0,53.3172,53.4152,53.1899,53.1997,41018.0
2015-07-23 15:00:00,54.33,54.34,54.09,54.12,56831.0,53.1997,53.2095,52.9647,52.9941,56831.0
2015-07-23 15:30:00,54.12,54.26,54.11,54.16,161646.0,52.9941,53.1312,52.9843,53.0333,161646.0
2015-07-24 09:30:00,54.11,54.15,53.64,54.07,80085.0,52.9843,53.0235,52.5241,52.9451,80085.0
2015-07-24 10:00:00,54.05,54.22,53.93,53.94,100090.0,52.9256,53.092,52.8081,52.8178,100090.0
2015-07-24 10:30:00,53.93,53.93,53.74,53.75,44699.0,52.8081,52.8081,52.622,52.6318,44699.0
2015-07-24 11:00:00,53.74,53.79,53.57,53.6,48070.0,52.622,52.671,52.4555,52.4849,48070.0
2015-07-24 11:30:00,53.6,53.66,53.54,53.6,38207.0,52.4849,52.5437,52.4262,52.4849,38207.0
2015-07-24 12:00:00,53.6,53.61,53.47,53.55,50871.0,52.4849,52.4947,52.3576,52.436,50871.0
2015-07-24 12:30:00,53.54,53.56,53.47,53.5,102899.0,52.4262,52.4457,52.3576,52.387,102899.0
2015-07-24 13:00:00,53.5,53.52,53.45,53.5,67413.0,52.387,52.4066,52.338,52.387,67413.0
2015-07-24 13:30:00,53.49,53.51,53.37,53.43,79276.0,52.3772,52.3968,52.2597,52.3185,79276.0
2015-07-24 14:00:00,53.43,53.45,53.17,53.26,41475.0,52.3185,52.338,52.0639,52.152,41475.0
2015-07-24 14:30:00,53.26,53.3,53.16,53.27,43483.0,52.152,52.1912,52.0541,52.1618,43483.0
2015-07-24 15:00:00,53.26,53.26,53.13,53.18,121126.0,52.152,52.152,52.0247,52.0737,121126.0
2015-07-24 15:30:00,53.18,53.28,53.15,53.25,204984.0,52.0737,52.1716,52.0443,52.1422,204984.0
2015-07-27 09:30:00,53.1,53.14,52.28,52.56,79855.0,51.9953,52.0345,51.1924,51.4666,79855.0
2015-07-27 10:00:00,52.55,52.63,52.34,52.62,105902.0,51.4568,51.5351,51.2511,51.5253,105902.0
2015-07-27 10:30:00,52.6,52.67,52.48,52.5,66826.0,51.5057,51.5743,51.3882,51.4078,66826.0
2015-07-27 11:00:00,52.49,52.57,52.29,52.42,43967.0,51.398,51.4763,51.2022,51.3295,43967.0
2015-07-27 11:30:00,52.41,52.41,52.27,52.3,56845.0,51.3197,51.3197,51.1826,51.212,56845.0
2015-07-27 12:00:00,52.3,52.31,52.14,52.21,76697.0,51.212,51.2218,51.0553,51.1238,76697.0
2015-07-27 12:30:00,52.2,52.28,52.09,52.09,34292.0,51.114,51.1924,51.0063,51.0063,34292.0
2015-07-27 13:00:00,52.1,52.12,51.96,52.03,250625.0,51.0161,51.0357,50.879,50.9476,250625.0
2015-07-27 13:30:00,52.02,52.06,51.97,51.99,68998.0,50.9378,50.977,50.8888,50.9084,68998.0
2015-07-27 14:00:00,51.98,52.05,51.91,51.94,65987.0,50.8986,50.9672,50.8301,50.8595,65987.0
2015-07-27 14:30:00,51.94,51.95,51.82,51.82,132941.0,50.8595,50.8692,50.7419,50.7419,132941.0
2015-07-27 15:00:00,51.82,51.86,51.61,51.65,143696.0,50.7419,50.7811,50.5363,50.5755,143696.0
2015-07-27 15:30:00,51.64,51.77,51.52,51.76,308440.0,50.5657,50.693,50.4482,50.6832,308440.0
2015-07-28 09:30:00,51.98,52.15,51.57,51.85,168920.0,50.8986,51.0651,50.4971,50.7713,168920.0
2015-07-28 10:00:00,51.85,51.94,51.64,51.76,184770.0,50.7713,50.8595,50.5657,50.6832,184770.0
2015-07-28 10:30:00,51.75,52.15,51.71,52.12,160705.0,50.6734,51.0651,50.6342,51.0357,160705.0
2015-07-28 11:00:00,52.12,52.34,52.09,52.33,160049.0,51.0357,51.2511,51.0063,51.2413,160049.0
2015-07-28 11:30:00,52.35,52.46,52.28,52.29,90972.0,51.2609,51.3686,51.1924,51.2022,90972.0
2015-07-28 12:00:00,52.3,52.57,52.29,52.49,37249.0,51.212,51.4763,51.2022,51.398,37249.0
2015-07-28 12:30:00,52.51,52.62,52.47,52.57,33326.0,51.4176,51.5253,51.3784,51.4763,33326.0
2015-07-28 13:00:00,52.58,52.88,52.52,52.84,156071.0,51.4861,51.7799,51.4274,51.7407,156071.0
2015-07-28 13:30:00,52.85,52.88,52.7,52.86,51592.0,51.7505,51.7799,51.6036,51.7603,51592.0
2015-07-28 14:00:00,52.85,53.05,52.84,52.93,78621.0,51.7505,51.9464,51.7407,51.8289,78621.0
2015-07-28 14:30:00,52.92,52.97,52.83,52.89,139565.0,51.8191,51.868,51.7309,51.7897,139565.0
2015-07-28 15:00:00,52.89,52.9,52.72,52.8,174719.0,51.7897,51.7995,51.6232,51.7016,174719.0
2015-07-28 15:30:00,52.81,52.98,52.77,52.84,441729.0,51.7114,51.8778,51.6722,51.7407,441729.0
2015-07-29 09:30:00,56.11,56.98,53.99,54.48,312692.0,54.9427,55.7946,52.8668,53.3466,312692.0
2015-07-29 10:00:00,54.46,55.24,54.35,54.5,191355.0,53.327,54.0908,53.2193,53.3662,191355.0
2015-07-29 10:30:00,54.52,54.89,54.44,54.51,152502.0,53.3858,53.7481,53.3074,53.376,152502.0
2015-07-29 11:00:00,54.49,54.5,53.45,53.88,237985.0,53.3564,53.3662,52.338,52.7591,237985.0
2015-07-29 11:30:00,53.88,54.93,53.87,54.93,166176.0,52.7591,53.7872,52.7493,53.7872,166176.0
2015-07-29 12:00:00,54.9,55.44,54.56,55.4,96907.0,53.7579,54.2866,53.4249,54.2475,96907.0
2015-07-29 12:30:00,55.41,55.79,55.03,55.34,110664.0,54.2573,54.6294,53.8852,54.1887,110664.0
2015-07-29 13:00:00,55.35,55.75,55.26,55.61,91825.0,54.1985,54.5902,54.1104,54.4531,91825.0
2015-07-29 13:30:00,55.61,55.8,55.46,55.69,158870.0,54.4531,54.6391,54.3062,54.5314,158870.0
2015-07-29 14:00:00,55.62,56.16,55.55,55.98,127432.0,54.4629,54.9917,54.3943,54.8154,127432.0
2015-07-29 14:30:00,55.98,56.07,55.76,55.86,114895.0,54.8154,54.9035,54.6,54.6979,114895.0
2015-07-29 15:00:00,55.87,55.97,55.78,55.83,139823.0,54.7077,54.8056,54.6196,54.6685,139823.0
2015-07-29 15:30:00,55.82,55.9,55.75,55.85,311452.0,54.6587,54.7371,54.5902,54.6881,311452.0
2015-07-30 09:30:00,55.76,56.1,55.35,55.78,103872.0,54.6,54.9329,54.1985,54.6196,103872.0
2015-07-30 10:00:00,55.8,55.98,55.75,55.94,80835.0,54.6391,54.8154,54.5902,54.7762,80835.0
2015-07-30 10:30:00,55.94,56.02,55.69,55.73,74751.0,54.7762,54.8546,54.5314,54.5706,74751.0
2015-07-30 11:00:00,55.74,56.01,55.73,55.95,58130.0,54.5804,54.8448,54.5706,54.786,58130.0
2015-07-30 11:30:00,55.94,56.13,55.87,56.13,74625.0,54.7762,54.9623,54.7077,54.9623,74625.0
2015-07-30 12:00:00,56.12,56.19,56.07,56.12,45806.0,54.9525,55.021,54.9035,54.9525,45806.0
2015-07-30 12:30:00,56.11,56.12,55.91,55.92,42429.0,54.9427,54.9525,54.7469,54.7567,42429.0
2015-07-30 13:00:00,55.9,56.0,55.82,55.85,42478.0,54.7371,54.835,54.6587,54.6881,42478.0
2015-07-30 13:30:00,55.85,55.87,55.56,55.58,76186.0,54.6881,54.7077,54.4041,54.4237,76186.0
2015-07-30 14:00:00,55.57,55.8,55.57,55.67,55775.0,54.4139,54.6391,54.4139,54.5119,55775.0
2015-07-30 14:30:00,55.66,55.88,55.66,55.87,38824.0,54.5021,54.7175,54.5021,54.7077,38824.0
2015-07-30 15:00:00,55.88,55.95,55.79,55.91,72022.0,54.7175,54.786,54.6294,54.7469,72022.0
2015-07-30 15:30:00,55.93,55.93,55.72,55.78,169344.0,54.7664,54.7664,54.5608,54.6196,169344.0
2015-07-31 09:30:00,55.92,56.37,55.8,56.27,60900.0,54.7567,55.1973,54.6391,55.0994,60900.0
2015-07-31 10:00:00,56.3,56.61,56.17,56.59,87507.0,55.1287,55.4323,55.0015,55.4127,87507.0
2015-07-31 10:30:00,56.59,56.8,56.52,56.78,73448.0,55.4127,55.6183,55.3442,55.5988,73448.0
2015-07-31 11:00:00,56.78,56.85,56.66,56.73,51218.0,55.5988,55.6673,55.4813,55.5498,51218.0
2015-07-31 11:30:00,56.74,56.74,56.55,56.55,43591.0,55.5596,55.5596,55.3735,55.3735,43591.0
2015-07-31 12:00:00,56.55,56.55,56.38,56.44,44132.0,55.3735,55.3735,55.2071,55.2658,44132.0
2015-07-31 12:30:00,56.44,56.44,56.28,56.36,30805.0,55.2658,55.2658,55.1092,55.1875,30805.0
2015-07-31 13:00:00,56.35,56.39,56.24,56.24,27687.0,55.1777,55.2169,55.07,55.07,27687.0
2015-07-31 13:30:00,56.25,56.26,56.16,56.25,33670.0,55.0798,55.0896,54.9917,55.0798,33670.0
2015-07-31 14:00:00,56.26,56.34,56.2,56.28,45881.0,55.0896,55.1679,55.0308,55.1092,45881.0
2015-07-31 14:30:00,56.27,56.29,56.13,56.23,35536.0,55.0994,55.119,54.9623,55.0602,35536.0
2015-07-31 15:00:00,56.24,56.26,56.14,56.15,48163.0,55.07,55.0896,54.9721,54.9819,48163.0
2015-07-31 15:30:00,56.16,56.32,56.16,56.3,171737.0,54.9917,55.1483,54.9917,55.1287,171737.0
2015-08-03 09:30:00,56.37,56.69,56.21,56.34,84250.0,55.1973,55.5106,55.0406,55.1679,84250.0
2015-08-03 10:00:00,56.4,56.43,56.25,56.32,76030.0,55.2267,55.256,55.0798,55.1483,76030.0
2015-08-03 10:30:00,56.34,56.7,56.3,56.65,114058.0,55.1679,55.5204,55.1287,55.4715,114058.0
2015-08-03 11:00:00,56.67,56.73,56.6,56.69,63735.0,55.491,55.5498,55.4225,55.5106,63735.0
2015-08-03 11:30:00,56.73,56.77,56.42,56.44,24308.0,55.5498,55.589,55.2462,55.2658,24308.0
2015-08-03 12:00:00,56.47,56.56,56.42,56.43,31479.0,55.2952,55.3833,55.2462,55.256,31479.0
2015-08-03 12:30:00,56.42,56.42,56.04,56.04,44752.0,55.2462,55.2462,54.8742,54.8742,44752.0
2015-08-03 13:00:00,56.03,56.03,55.96,56.02,41871.0,54.8644,54.8644,54.7958,54.8546,41871.0
2015-08-03 13:30:00,56.02,56.3,56.01,56.12,42214.0,54.8546,55.1287,54.8448,54.9525,42214.0
2015-08-03 14:00:00,56.13,56.13,56.0,56.03,54356.0,54.9623,54.9623,54.835,54.8644,54356.0
2015-08-03 14:30:00,56.03,56.21,55.99,56.07,59655.0,54.8644,55.0406,54.8252,54.9035,59655.0
2015-08-03 15:00:00,56.08,56.24,56.0,56.23,59105.0,54.9133,55.07,54.835,55.0602,59105.0
2015-08-03 15:30:00,56.24,56.36,56.12,56.36,186623.0,55.07,55.1875,54.9525,55.1875,186623.0
2015-08-04 09:30:00,56.34,56.86,56.34,56.86,50293.0,55.1679,55.6771,55.1679,55.6771,50293.0
2015-08-04 10:00:00,56.9,57.02,56.71,56.83,74862.0,55.7163,55.8338,55.5302,55.6477,74862.0
2015-08-04 10:30:00,56.85,56.99,56.76,56.8,33982.0,55.6673,55.8044,55.5792,55.6183,33982.0
2015-08-04 11:00:00,56.83,57.04,56.82,56.91,53718.0,55.6477,55.8534,55.6379,55.7261,53718.0
2015-08-04 11:30:00,56.92,57.12,56.89,57.06,48658.0,55.7358,55.9317,55.7065,55.8729,48658.0
2015-08-04 12:00:00,57.06,57.17,57.01,57.03,40134.0,55.8729,55.9806,55.824,55.8436,40134.0
2015-08-04 12:30:00,57.05,57.09,56.88,56.92,39210.0,55.8631,55.9023,55.6967,55.7358,39210.0
2015-08-04 13:00:00,56.92,57.09,56.83,57.02,60411.0,55.7358,55.9023,55.6477,55.8338,60411.0
2015-08-04 13:30:00,57.0,57.03,56.92,56.92,132000.0,55.8142,55.8436,55.7358,55.7358,132000.0
2015-08-04 14:00:00,56.9,56.95,56.77,56.82,45146.0,55.7163,55.7652,55.589,55.6379,45146.0
2015-08-04 14:30:00,56.82,57.03,56.77,56.96,111324.0,55.6379,55.8436,55.589,55.775,111324.0
2015-08-04 15:00:00,56.98,57.18,56.95,57.09,120762.0,55.7946,55.9904,55.7652,55.9023,120762.0
2015-08-04 15:30:00,57.09,57.12,56.96,57.0,173932.0,55.9023,55.9317,55.775,55.8142,173932.0
2015-08-05 09:30:00,57.44,57.99,57.27,57.6,73060.0,56.245,56.7836,56.0786,56.4017,73060.0
2015-08-05 10:00:00,57.64,57.79,57.58,57.79,62123.0,56.4409,56.5877,56.3821,56.5877,62123.0
2015-08-05 10:30:00,57.79,57.93,57.68,57.69,59194.0,56.5877,56.7248,56.48,56.4898,59194.0
2015-08-05 11:00:00,57.69,57.8,57.52,57.56,46965.0,56.4898,56.5975,56.3234,56.3625,46965.0
2015-08-05 11:30:00,57.58,57.62,57.42,57.42,33484.0,56.3821,56.4213,56.2254,56.2254,33484.0
2015-08-05 12:00:00,57.41,57.5,57.38,57.39,23252.0,56.2157,56.3038,56.1863,56.1961,23252.0
2015-08-05 12:30:00,57.39,57.44,57.3,57.44,28070.0,56.1961,56.245,56.1079,56.245,28070.0
2015-08-05 13:00:00,57.45,57.45,57.1,57.1,50821.0,56.2548,56.2548,55.9121,55.9121,50821.0
2015-08-05 13:30:00,57.1,57.21,57.05,57.18,29125.0,55.9121,56.0198,55.8631,55.9904,29125.0
2015-08-05 14:00:00,57.16,57.31,57.13,57.27,25161.0,55.9709,56.1177,55.9415,56.0786,25161.0
2015-08-05 14:30:00,57.28,57.34,57.2,57.2,41480.0,56.0884,56.1471,56.01,56.01,41480.0
2015-08-05 15:00:00,57.2,57.32,57.17,57.27,44659.0,56.01,56.1275,55.9806,56.0786,44659.0
2015-08-05 15:30:00,57.27,57.27,57.15,57.15,96909.0,56.0786,56.0786,55.9611,55.9611,96909.0
2015-08-06 09:30:00,57.32,57.42,56.94,56.94,59018.0,56.1275,56.2254,55.7554,55.7554,59018.0
2015-08-06 10:00:00,56.94,57.03,56.8,56.83,48490.0,55.7554,55.8436,55.6183,55.6477,48490.0
2015-08-06 10:30:00,56.83,57.25,56.82,57.17,54841.0,55.6477,56.059,55.6379,55.9806,54841.0
2015-08-06 11:00:00,57.16,57.18,56.79,56.79,30562.0,55.9709,55.9904,55.6086,55.6086,30562.0
2015-08-06 11:30:00,56.79,56.79,56.32,56.32,68266.0,55.6086,55.6086,55.1483,55.1483,68266.0
2015-08-06 12:00:00,56.33,56.36,56.1,56.15,66832.0,55.1581,55.1875,54.9329,54.9819,66832.0
2015-08-06 12:30:00,56.17,56.24,56.07,56.13,32369.0,55.0015,55.07,54.9035,54.9623,32369.0
2015-08-06 13:00:00,56.1,56.17,56.04,56.11,52651.0,54.9329,55.0015,54.8742,54.9427,52651.0
2015-08-06 13:30:00,56.1,56.33,56.08,56.14,30271.0,54.9329,55.1581,54.9133,54.9721,30271.0
2015-08-06 14:00:00,56.12,56.37,56.0,56.36,29706.0,54.9525,55.1973,54.835,55.1875,29706.0
2015-08-06 14:30:00,56.39,56.42,56.24,56.26,34102.0,55.2169,55.2462,55.07,55.0896,34102.0
2015-08-06 15:00:00,56.27,56.37,56.22,56.24,47543.0,55.0994,55.1973,55.0504,55.07,47543.0
2015-08-06 15:30:00,56.23,56.24,56.12,56.17,185972.0,55.0602,55.07,54.9525,55.0015,185972.0
2015-08-07 09:30:00,55.93,55.98,55.69,55.95,43382.0,54.7664,54.8154,54.5314,54.786,43382.0
2015-08-07 10:00:00,55.95,55.95,55.47,55.49,47404.0,54.786,54.786,54.316,54.3356,47404.0
2015-08-07 10:30:00,55.48,55.61,55.24,55.25,109812.0,54.3258,54.4531,54.0908,54.1006,109812.0
2015-08-07 11:00:00,55.24,55.25,54.9,55.0,98697.0,54.0908,54.1006,53.7579,53.8558,98697.0
2015-08-07 11:30:00,54.99,55.0,54.86,54.92,66360.0,53.846,53.8558,53.7187,53.7775,66360.0
2015-08-07 12:00:00,54.93,55.07,54.93,54.99,64451.0,53.7872,53.9243,53.7872,53.846,64451.0
2015-08-07 12:30:00,54.98,54.99,54.85,54.87,52814.0,53.8362,53.846,53.7089,53.7285,52814.0
2015-08-07 13:00:00,54.87,54.91,54.77,54.85,46755.0,53.7285,53.7677,53.6306,53.7089,46755.0
2015-08-07 13:30:00,54.86,54.96,54.81,54.85,47852.0,53.7187,53.8166,53.6697,53.7089,47852.0
2015-08-07 14:00:00,54.84,54.92,54.78,54.9,50437.0,53.6991,53.7775,53.6404,53.7579,50437.0
2015-08-07 14:30:00,54.91,55.15,54.91,55.15,61725.0,53.7677,54.0027,53.7677,54.0027,61725.0
2015-08-07 15:00:00,55.16,55.16,54.97,55.03,99097.0,54.0125,54.0125,53.8264,53.8852,99097.0
2015-08-07 15:30:00,55.02,55.13,54.89,54.95,353635.0,53.8754,53.9831,53.7481,53.8068,353635.0
2015-08-10 09:30:00,55.55,56.77,55.51,56.54,94756.0,54.3943,55.589,54.3552,55.3638,94756.0
2015-08-10 10:00:00,56.57,56.68,56.46,56.54,85826.0,55.3931,55.5008,55.2854,55.3638,85826.0
2015-08-10 10:30:00,56.54,56.54,56.22,56.34,61287.0,55.3638,55.3638,55.0504,55.1679,61287.0
2015-08-10 11:00:00,56.36,56.53,56.36,56.41,51005.0,55.1875,55.354,55.1875,55.2365,51005.0
2015-08-10 11:30:00,56.41,56.72,56.38,56.59,84572.0,55.2365,55.54,55.2071,55.4127,84572.0
2015-08-10 12:00:00,56.57,56.78,56.57,56.75,82596.0,55.3931,55.5988,55.3931,55.5694,82596.0
2015-08-10 12:30:00,56.75,56.78,56.6,56.68,61525.0,55.5694,55.5988,55.4225,55.5008,61525.0
2015-08-10 13:00:00,56.68,56.74,56.61,56.68,80780.0,55.5008,55.5596,55.4323,55.5008,80780.0
2015-08-10 13:30:00,56.68,56.86,56.67,56.85,36354.0,55.5008,55.6771,55.491,55.6673,36354.0
2015-08-10 14:00:00,56.85,56.89,56.8,56.82,44386.0,55.6673,55.7065,55.6183,55.6379,44386.0
2015-08-10 14:30:00,56.82,56.86,56.57,56.62,83711.0,55.6379,55.6771,55.3931,55.4421,83711.0
2015-08-10 15:00:00,56.61,56.62,56.47,56.49,80491.0,55.4323,55.4421,55.2952,55.3148,80491.0
2015-08-10 15:30:00,56.5,56.6,56.44,56.47,285723.0,55.3246,55.4225,55.2658,55.2952,285723.0
2015-08-11 09:30:00,56.27,56.27,55.73,55.98,53648.0,55.0994,55.0994,54.5706,54.8154,53648.0
2015-08-11 10:00:00,55.95,55.95,55.45,55.78,75759.0,54.786,54.786,54.2964,54.6196,75759.0
2015-08-11 10:30:00,55.76,55.83,55.53,55.59,31577.0,54.6,54.6685,54.3748,54.4335,31577.0
2015-08-11 11:00:00,55.59,55.67,55.38,55.44,72384.0,54.4335,54.5119,54.2279,54.2866,72384.0
2015-08-11 11:30:00,55.44,55.51,55.04,55.06,42553.0,54.2866,54.3552,53.895,53.9145,42553.0
2015-08-11 12:00:00,55.08,55.27,55.08,55.15,31788.0,53.9341,54.1202,53.9341,54.0027,31788.0
2015-08-11 12:30:00,55.15,55.29,55.11,55.15,23190.0,54.0027,54.1398,53.9635,54.0027,23190.0
2015-08-11 13:00:00,55.15,55.25,55.06,55.25,21342.0,54.0027,54.1006,53.9145,54.1006,21342.0
2015-08-11 13:30:00,55.24,55.27,55.1,55.13,27610.0,54.0908,54.1202,53.9537,53.9831,27610.0
2015-08-11 14:00:00,55.13,55.16,55.0,55.07,46679.0,53.9831,54.0125,53.8558,53.9243,46679.0
2015-08-11 14:30:00,55.07,55.1,54.95,55.1,39627.0,53.9243,53.9537,53.8068,53.9537,39627.0
2015-08-11 15:00:00,55.1,55.2,55.03,55.18,45568.0,53.9537,54.0516,53.8852,54.032,45568.0
2015-08-11 15:30:00,55.18,55.33,55.12,55.3,156096.0,54.032,54.1789,53.9733,54.1495,156096.0
2015-08-12 09:30:00,54.66,54.97,54.52,54.72,64943.0,53.5229,53.8264,53.3858,53.5816,64943.0
2015-08-12 10:00:00,54.71,54.75,53.96,54.09,89011.0,53.5718,53.611,52.8374,52.9647,89011.0
2015-08-12 10:30:00,54.08,54.24,53.96,54.12,59989.0,52.9549,53.1116,52.8374,52.9941,59989.0
2015-08-12 11:00:00,54.12,54.53,54.12,54.44,44301.0,52.9941,53.3956,52.9941,53.3074,44301.0
2015-08-12 11:30:00,54.47,54.49,54.15,54.15,32059.0,53.3368,53.3564,53.0235,53.0235,32059.0
2015-08-12 12:00:00,54.13,54.55,54.03,54.54,47232.0,53.0039,53.4152,52.906,53.4054,47232.0
2015-08-12 12:30:00,54.55,54.7,54.46,54.51,30419.0,53.4152,53.562,53.327,53.376,30419.0
2015-08-12 13:00:00,54.53,54.86,54.53,54.71,32339.0,53.3956,53.7187,53.3956,53.5718,32339.0
2015-08-12 13:30:00,54.71,54.97,54.66,54.97,62714.0,53.5718,53.8264,53.5229,53.8264,62714.0
2015-08-12 14:00:00,54.96,54.96,54.7,54.71,31613.0,53.8166,53.8166,53.562,53.5718,31613.0
2015-08-12 14:30:00,54.69,55.04,54.66,55.04,39945.0,53.5522,53.895,53.5229,53.895,39945.0
2015-08-12 15:00:00,55.02,55.04,54.88,54.98,74036.0,53.8754,53.895,53.7383,53.8362,74036.0
2015-08-12 15:30:00,54.98,55.01,54.77,54.85,210893.0,53.8362,53.8656,53.6306,53.7089,210893.0
2015-08-13 09:30:00,54.81,55.32,54.49,55.05,55425.0,53.6697,54.1691,53.3564,53.9048,55425.0
2015-08-13 10:00:00,55.03,55.24,55.0,55.21,39255.0,53.8852,54.0908,53.8558,54.0614,39255.0
2015-08-13 10:30:00,55.19,55.28,55.09,55.14,50828.0,54.0418,54.13,53.9439,53.9929,50828.0
2015-08-13 11:00:00,55.17,55.25,55.03,55.14,52447.0,54.0223,54.1006,53.8852,53.9929,52447.0
2015-08-13 11:30:00,55.16,55.41,55.15,55.39,27500.0,54.0125,54.2573,54.0027,54.2377,27500.0
2015-08-13 12:00:00,55.4,55.56,55.39,55.51,40894.0,54.2475,54.4041,54.2377,54.3552,40894.0
2015-08-13 12:30:00,55.53,55.71,55.5,55.71,29356.0,54.3748,54.551,54.3454,54.551,29356.0
2015-08-13 13:00:00,55.7,55.83,55.69,55.73,29429.0,54.5412,54.6685,54.5314,54.5706,29429.0
2015-08-13 13:30:00,55.74,55.74,55.62,55.69,33018.0,54.5804,54.5804,54.4629,54.5314,33018.0
2015-08-13 14:00:00,55.67,55.84,55.66,55.78,32400.0,54.5119,54.6783,54.5021,54.6196,32400.0
2015-08-13 14:30:00,55.8,55.94,55.8,55.91,43627.0,54.6391,54.7762,54.6391,54.7469,43627.0
2015-08-13 15:00:00,55.91,55.91,55.66,55.68,60634.0,54.7469,54.7469,54.5021,54.5216,60634.0
2015-08-13 15:30:00,55.69,55.7,55.52,55.58,145095.0,54.5314,54.5412,54.365,54.4237,145095.0
2015-08-14 09:30:00,55.55,55.72,55.41,55.56,35803.0,54.3943,54.5608,54.2573,54.4041,35803.0
2015-08-14 10:00:00,55.52,55.85,55.52,55.6,26925.0,54.365,54.6881,54.365,54.4433,26925.0
2015-08-14 10:30:00,55.6,55.65,55.43,55.61,30837.0,54.4433,54.4923,54.2768,54.4531,30837.0
2015-08-14 11:00:00,55.61,55.61,55.36,55.6,29152.0,54.4531,54.4531,54.2083,54.4433,29152.0
2015-08-14 11:30:00,55.6,55.64,55.48,55.54,32754.0,54.4433,54.4825,54.3258,54.3846,32754.0
2015-08-14 12:00:00,55.54,55.63,55.49,55.63,13641.0,54.3846,54.4727,54.3356,54.4727,13641.0
2015-08-14 12:30:00,55.63,55.66,55.5,55.55,19414.0,54.4727,54.5021,54.3454,54.3943,19414.0
2015-08-14 13:00:00,55.56,55.74,55.51,55.74,15494.0,54.4041,54.5804,54.3552,54.5804,15494.0
2015-08-14 13:30:00,55.74,55.77,55.58,55.68,21546.0,54.5804,54.6098,54.4237,54.5216,21546.0
2015-08-14 14:00:00,55.69,55.79,55.64,55.78,84952.0,54.5314,54.6294,54.4825,54.6196,84952.0
2015-08-14 14:30:00,55.78,55.97,55.78,55.9,21664.0,54.6196,54.8056,54.6196,54.7371,21664.0
2015-08-14 15:00:00,55.91,55.99,55.89,55.95,19752.0,54.7469,54.8252,54.7273,54.786,19752.0
2015-08-14 15:30:00,55.95,56.04,55.9,55.99,77639.0,54.786,54.8742,54.7371,54.8252,77639.0
2015-08-17 09:30:00,55.89,56.2,55.32,55.49,45695.0,54.7273,55.0308,54.1691,54.3356,45695.0
2015-08-17 10:00:00,55.47,55.92,55.34,55.65,12917.0,54.316,54.7567,54.1887,54.4923,12917.0
2015-08-17 10:30:00,55.7,55.78,55.54,55.76,13063.0,54.5412,54.6196,54.3846,54.6,13063.0
2015-08-17 11:00:00,55.78,56.0,55.78,55.84,11658.0,54.6196,54.835,54.6196,54.6783,11658.0
2015-08-17 11:30:00,55.86,55.99,55.84,55.91,8687.0,54.6979,54.8252,54.6783,54.7469,8687.0
2015-08-17 12:00:00,55.92,56.19,55.9,56.18,11031.0,54.7567,55.021,54.7371,55.0112,11031.0
2015-08-17 12:30:00,56.18,56.19,56.03,56.19,29737.0,55.0112,55.021,54.8644,55.021,29737.0
2015-08-17 13:00:00,56.18,56.33,56.18,56.32,18198.0,55.0112,55.1581,55.0112,55.1483,18198.0
2015-08-17 13:30:00,56.32,56.33,56.13,56.21,11733.0,55.1483,55.1581,54.9623,55.0406,11733.0
2015-08-17 14:00:00,56.21,56.3,56.19,56.22,19201.0,55.0406,55.1287,55.021,55.0504,19201.0
2015-08-17 14:30:00,56.23,56.33,56.22,56.3,19450.0,55.0602,55.1581,55.0504,55.1287,19450.0
2015-08-17 15:00:00,56.3,56.45,56.3,56.45,49393.0,55.1287,55.2756,55.1287,55.2756,49393.0
2015-08-17 15:30:00,56.44,56.53,56.39,56.44,145532.0,55.2658,55.354,55.2169,55.2658,145532.0
2015-08-18 09:30:00,56.24,56.53,56.08,56.4,40005.0,55.07,55.354,54.9133,55.2267,40005.0
2015-08-18 10:00:00,56.41,56.41,56.18,56.3,16225.0,55.2365,55.2365,55.0112,55.1287,16225.0
2015-08-18 10:30:00,56.3,56.35,56.16,56.34,21552.0,55.1287,55.1777,54.9917,55.1679,21552.0
2015-08-18 11:00:00,56.33,56.45,56.25,56.38,88312.0,55.1581,55.2756,55.0798,55.2071,88312.0
2015-08-18 11:30:00,56.39,56.41,56.27,56.41,10885.0,55.2169,55.2365,55.0994,55.2365,10885.0
2015-08-18 12:00:00,56.41,56.46,56.37,56.43,27636.0,55.2365,55.2854,55.1973,55.256,27636.0
2015-08-18 12:30:00,56.44,56.45,56.35,56.36,10253.0,55.2658,55.2756,55.1777,55.1875,10253.0
2015-08-18 13:00:00,56.33,56.39,56.25,56.33,9282.0,55.1581,55.2169,55.0798,55.1581,9282.0
2015-08-18 13:30:00,56.34,56.34,56.2,56.24,9771.0,55.1679,55.1679,55.0308,55.07,9771.0
2015-08-18 14:00:00,56.25,56.3,56.17,56.28,14608.0,55.0798,55.1287,55.0015,55.1092,14608.0
2015-08-18 14:30:00,56.29,56.29,56.13,56.17,18114.0,55.119,55.119,54.9623,55.0015,18114.0
2015-08-18 15:00:00,56.17,56.28,56.17,56.24,36954.0,55.0015,55.1092,55.0015,55.07,36954.0
2015-08-18 15:30:00,56.23,56.25,56.17,56.18,64975.0,55.0602,55.0798,55.0015,55.0112,64975.0
2015-08-19 09:30:00,55.7,56.11,55.45,55.67,34073.0,54.5412,54.9427,54.2964,54.5119,34073.0
2015-08-19 10:00:00,55.65,55.95,55.62,55.86,19648.0,54.4923,54.786,54.4629,54.6979,19648.0
2015-08-19 10:30:00,55.86,55.87,55.63,55.63,87237.0,54.6979,54.7077,54.4727,54.4727,87237.0
2015-08-19 11:00:00,55.65,55.82,55.63,55.72,17738.0,54.4923,54.6587,54.4727,54.5608,17738.0
2015-08-19 11:30:00,55.74,55.74,55.48,55.57,24078.0,54.5804,54.5804,54.3258,54.4139,24078.0
2015-08-19 12:00:00,55.57,55.65,55.48,55.51,59805.0,54.4139,54.4923,54.3258,54.3552,59805.0
2015-08-19 12:30:00,55.5,55.76,55.5,55.63,18302.0,54.3454,54.6,54.3454,54.4727,18302.0
2015-08-19 13:00:00,55.63,55.75,55.57,55.58,19555.0,54.4727,54.5902,54.4139,54.4237,19555.0
2015-08-19 13:30:00,55.6,55.91,55.6,55.78,18084.0,54.4433,54.7469,54.4433,54.6196,18084.0
2015-08-19 14:00:00,55.83,56.23,55.77,56.0,23023.0,54.6685,55.0602,54.6098,54.835,23023.0
2015-08-19 14:30:00,56.05,56.06,55.62,55.63,19336.0,54.8839,54.8937,54.4629,54.4727,19336.0
2015-08-19 15:00:00,55.63,55.84,55.58,55.84,27497.0,54.4727,54.6783,54.4237,54.6783,27497.0
2015-08-19 15:30:00,55.86,55.88,55.64,55.64,72392.0,54.6979,54.7175,54.4825,54.4825,72392.0
2015-08-20 09:30:00,55.29,55.34,54.58,54.78,74954.0,54.1398,54.1887,53.4445,53.6404,74954.0
2015-08-20 10:00:00,54.79,54.85,54.63,54.63,24190.0,53.6502,53.7089,53.4935,53.4935,24190.0
2015-08-20 10:30:00,54.58,54.61,54.42,54.57,43552.0,53.4445,53.4739,53.2879,53.4347,43552.0
2015-08-20 11:00:00,54.56,54.56,54.23,54.31,16907.0,53.4249,53.4249,53.1018,53.1801,16907.0
2015-08-20 11:30:00,54.31,54.41,54.19,54.41,24032.0,53.1801,53.2781,53.0626,53.2781,24032.0
2015-08-20 12:00:00,54.42,54.45,54.07,54.08,23111.0,53.2879,53.3172,52.9451,52.9549,23111.0
2015-08-20 12:30:00,54.08,54.2,53.91,54.0,27415.0,52.9549,53.0724,52.7885,52.8766,27415.0
2015-08-20 13:00:00,54.02,54.12,53.91,54.08,43119.0,52.8962,52.9941,52.7885,52.9549,43119.0
2015-08-20 13:30:00,54.07,54.08,53.92,53.97,69055.0,52.9451,52.9549,52.7983,52.8472,69055.0
2015-08-20 14:00:00,53.97,53.99,53.74,53.74,30614.0,52.8472,52.8668,52.622,52.622,30614.0
2015-08-20 14:30:00,53.72,53.79,53.43,53.46,45585.0,52.6024,52.671,52.3185,52.3478,45585.0
2015-08-20 15:00:00,53.44,53.62,53.43,53.59,64559.0,52.3282,52.5045,52.3185,52.4751,64559.0
2015-08-20 15:30:00,53.57,53.65,53.16,53.24,126172.0,52.4555,52.5339,52.0541,52.1324,126172.0
2015-08-21 09:30:00,52.28,52.53,51.97,52.36,108001.0,51.1924,51.4372,50.8888,51.2707,108001.0
2015-08-21 10:00:00,52.34,52.76,52.11,52.14,50048.0,51.2511,51.6624,51.0259,51.0553,50048.0
2015-08-21 10:30:00,52.15,52.19,51.75,51.86,51098.0,51.0651,51.1042,50.6734,50.7811,51098.0
2015-08-21 11:00:00,51.85,51.87,51.54,51.77,45819.0,50.7713,50.7909,50.4678,50.693,45819.0
2015-08-21 11:30:00,51.77,52.08,51.56,52.08,51605.0,50.693,50.9965,50.4874,50.9965,51605.0
2015-08-21 12:00:00,52.06,52.27,51.94,51.96,45787.0,50.977,51.1826,50.8595,50.879,45787.0
2015-08-21 12:30:00,51.98,52.11,51.83,51.83,59753.0,50.8986,51.0259,50.7517,50.7517,59753.0
2015-08-21 13:00:00,51.82,52.16,51.74,52.15,64665.0,50.7419,51.0749,50.6636,51.0651,64665.0
2015-08-21 13:30:00,52.18,52.44,52.08,52.44,37778.0,51.0945,51.349,50.9965,51.349,37778.0
2015-08-21 14:00:00,52.41,52.52,52.34,52.38,62311.0,51.3197,51.4274,51.2511,51.2903,62311.0
2015-08-21 14:30:00,52.39,52.52,51.85,51.93,66689.0,51.3001,51.4274,50.7713,50.8497,66689.0
2015-08-21 15:00:00,51.92,52.01,51.53,51.81,177532.0,50.8399,50.928,50.458,50.7322,177532.0
2015-08-21 15:30:00,51.8,51.81,51.49,51.5,321785.0,50.7224,50.7322,50.4188,50.4286,321785.0
2015-08-24 09:30:00,48.48,49.93,46.92,49.74,291975.0,47.4714,48.8913,45.9439,48.7052,291975.0
2015-08-24 10:00:00,49.7,51.8,49.7,51.23,185415.0,48.6661,50.7224,48.6661,50.1642,185415.0
2015-08-24 10:30:00,51.19,51.22,50.57,50.91,95501.0,50.1251,50.1544,49.518,49.8509,95501.0
2015-08-24 11:00:00,50.95,51.04,50.18,50.39,68372.0,49.89,49.9782,49.1361,49.3417,68372.0
2015-08-24 11:30:00,50.4,51.53,50.34,51.43,53145.0,49.3515,50.458,49.2927,50.3601,53145.0
2015-08-24 12:00:00,51.41,51.66,50.96,51.56,57373.0,50.3405,50.5853,49.8998,50.4874,57373.0
2015-08-24 12:30:00,51.53,51.7,51.15,51.19,51865.0,50.458,50.6244,50.0859,50.1251,51865.0
2015-08-24 13:00:00,51.21,51.34,50.79,50.85,56058.0,50.1446,50.2719,49.7334,49.7921,56058.0
2015-08-24 13:30:00,50.83,50.95,50.5,50.5,83193.0,49.7725,49.89,49.4494,49.4494,83193.0
2015-08-24 14:00:00,50.53,50.6,50.25,50.47,85224.0,49.4788,49.5473,49.2046,49.42,85224.0
2015-08-24 14:30:00,50.44,50.67,50.0,50.05,104139.0,49.3907,49.6159,48.9598,49.0088,104139.0
2015-08-24 15:00:00,50.03,50.26,49.9,49.96,172331.0,48.9892,49.2144,48.8619,48.9206,172331.0
2015-08-24 15:30:00,49.97,50.48,49.74,50.0,546578.0,48.9304,49.4298,48.7052,48.9598,546578.0
2015-08-25 09:30:00,51.51,54.0,50.85,51.36,123440.0,50.4384,52.8766,49.7921,50.2915,123440.0
2015-08-25 10:00:00,51.35,51.53,51.07,51.15,88571.0,50.2817,50.458,50.0075,50.0859,88571.0
2015-08-25 10:30:00,51.08,51.41,51.03,51.39,97464.0,50.0173,50.3405,49.9684,50.3209,97464.0
2015-08-25 11:00:00,51.4,51.72,51.22,51.6,94635.0,50.3307,50.644,50.1544,50.5265,94635.0
2015-08-25 11:30:00,51.57,51.58,50.86,50.9,133567.0,50.4971,50.5069,49.8019,49.8411,133567.0
2015-08-25 12:00:00,50.93,51.11,50.81,51.09,70167.0,49.8705,50.0467,49.753,50.0271,70167.0
2015-08-25 12:30:00,51.07,51.14,50.82,50.82,35921.0,50.0075,50.0761,49.7628,49.7628,35921.0
2015-08-25 13:00:00,50.81,50.82,50.24,50.26,51933.0,49.753,49.7628,49.1948,49.2144,51933.0
2015-08-25 13:30:00,50.28,50.48,50.22,50.31,62702.0,49.234,49.4298,49.1752,49.2634,62702.0
2015-08-25 14:00:00,50.27,50.35,50.07,50.26,52776.0,49.2242,49.3025,49.0284,49.2144,52776.0
2015-08-25 14:30:00,50.25,50.42,50.1,50.38,63909.0,49.2046,49.3711,49.0577,49.3319,63909.0
2015-08-25 15:00:00,50.4,50.46,49.66,49.71,103685.0,49.3515,49.4102,48.6269,48.6758,103685.0
2015-08-25 15:30:00,49.7,49.74,48.9,49.02,282188.0,48.6661,48.7052,47.8827,48.0002,282188.0
2015-08-26 09:30:00,49.95,50.03,48.94,49.27,111361.0,48.9108,48.9892,47.9219,48.245,111361.0
2015-08-26 10:00:00,49.3,49.87,49.1,49.37,189734.0,48.2744,48.8325,48.0785,48.3429,189734.0
2015-08-26 10:30:00,49.4,49.66,48.94,48.95,124879.0,48.3723,48.6269,47.9219,47.9317,124879.0
2015-08-26 11:00:00,49.0,49.35,48.94,49.2,41367.0,47.9806,48.3233,47.9219,48.1765,41367.0
2015-08-26 11:30:00,49.22,49.26,48.92,49.12,72416.0,48.196,48.2352,47.9023,48.0981,72416.0
2015-08-26 12:00:00,49.1,49.1,48.83,48.98,88630.0,48.0785,48.0785,47.8142,47.961,88630.0
2015-08-26 12:30:00,48.97,49.28,48.81,49.27,39228.0,47.9512,48.2548,47.7946,48.245,39228.0
2015-08-26 13:00:00,49.27,49.59,49.02,49.59,61066.0,48.245,48.5583,48.0002,48.5583,61066.0
2015-08-26 13:30:00,49.57,49.94,49.5,49.92,60911.0,48.5388,48.9011,48.4702,48.8815,60911.0
2015-08-26 14:00:00,49.93,49.96,49.59,49.8,36935.0,48.8913,48.9206,48.5583,48.764,36935.0
2015-08-26 14:30:00,49.79,50.36,49.73,50.24,42777.0,48.7542,49.3123,48.6954,49.1948,42777.0
2015-08-26 15:00:00,50.24,50.73,50.07,50.51,90851.0,49.1948,49.6746,49.0284,49.4592,90851.0
2015-08-26 15:30:00,50.5,50.75,50.37,50.61,158611.0,49.4494,49.6942,49.3221,49.5571,158611.0
2015-08-27 09:30:00,51.13,51.26,50.64,50.98,73626.0,50.0663,50.1936,49.5865,49.9194,73626.0
2015-08-27 10:00:00,51.04,51.4,50.9,51.24,73444.0,49.9782,50.3307,49.8411,50.174,73444.0
2015-08-27 10:30:00,51.23,51.64,51.11,51.61,32355.0,50.1642,50.5657,50.0467,50.5363,32355.0
2015-08-27 11:00:00,51.59,51.82,51.46,51.47,32996.0,50.5167,50.7419,50.3894,50.3992,32996.0
2015-08-27 11:30:00,51.5,51.63,51.35,51.63,30608.0,50.4286,50.5559,50.2817,50.5559,30608.0
2015-08-27 12:00:00,51.59,51.91,51.56,51.83,45661.0,50.5167,50.8301,50.4874,50.7517,45661.0
2015-08-27 12:30:00,51.83,51.97,51.72,51.95,31454.0,50.7517,50.8888,50.644,50.8692,31454.0
2015-08-27 13:00:00,51.96,52.08,51.77,51.8,37188.0,50.879,50.9965,50.693,50.7224,37188.0
2015-08-27 13:30:00,51.81,51.91,51.65,51.83,39941.0,50.7322,50.8301,50.5755,50.7517,39941.0
2015-08-27 14:00:00,51.85,51.87,51.39,51.44,31673.0,50.7713,50.7909,50.3209,50.3699,31673.0
2015-08-27 14:30:00,51.43,51.69,51.03,51.05,51956.0,50.3601,50.6147,49.9684,49.988,51956.0
2015-08-27 15:00:00,51.05,51.56,50.78,51.55,81398.0,49.988,50.4874,49.7236,50.4776,81398.0
2015-08-27 15:30:00,51.55,51.93,51.35,51.88,204199.0,50.4776,50.8497,50.2817,50.8007,204199.0
2015-08-28 09:30:00,51.62,51.87,51.42,51.79,32831.0,50.5461,50.7909,50.3503,50.7126,32831.0
2015-08-28 10:00:00,51.83,52.12,51.49,51.73,125624.0,50.7517,51.0357,50.4188,50.6538,125624.0
2015-08-28 10:30:00,51.74,51.77,51.44,51.5,30995.0,50.6636,50.693,50.3699,50.4286,30995.0
2015-08-28 11:00:00,51.53,51.84,51.52,51.77,36965.0,50.458,50.7615,50.4482,50.693,36965.0
2015-08-28 11:30:00,51.77,51.83,51.36,51.36,35296.0,50.693,50.7517,50.2915,50.2915,35296.0
2015-08-28 12:00:00,51.41,51.76,51.36,51.76,26893.0,50.3405,50.6832,50.2915,50.6832,26893.0
2015-08-28 12:30:00,51.78,52.0,51.75,51.92,20472.0,50.7028,50.9182,50.6734,50.8399,20472.0
2015-08-28 13:00:00,51.93,51.95,51.75,51.77,24538.0,50.8497,50.8692,50.6734,50.693,24538.0
2015-08-28 13:30:00,51.73,51.98,51.57,51.89,31807.0,50.6538,50.8986,50.4971,50.8105,31807.0
2015-08-28 14:00:00,51.91,52.08,51.82,51.97,41675.0,50.8301,50.9965,50.7419,50.8888,41675.0
2015-08-28 14:30:00,51.98,52.13,51.82,52.05,66057.0,50.8986,51.0455,50.7419,50.9672,66057.0
2015-08-28 15:00:00,52.03,52.06,51.58,51.77,93065.0,50.9476,50.977,50.5069,50.693,93065.0
2015-08-28 15:30:00,51.74,51.78,51.46,51.75,200646.0,50.6636,50.7028,50.3894,50.6734,200646.0
2015-08-31 09:30:00,51.62,51.62,51.11,51.24,29892.0,50.5461,50.5461,50.0467,50.174,29892.0
2015-08-31 10:00:00,51.27,51.47,51.12,51.47,17702.0,50.2034,50.3992,50.0565,50.3992,17702.0
2015-08-31 10:30:00,51.44,51.56,51.39,51.41,11432.0,50.3699,50.4874,50.3209,50.3405,11432.0
2015-08-31 11:00:00,51.42,51.6,51.26,51.56,20874.0,50.3503,50.5265,50.1936,50.4874,20874.0
2015-08-31 11:30:00,51.58,51.82,51.44,51.46,19070.0,50.5069,50.7419,50.3699,50.3894,19070.0
2015-08-31 12:00:00,51.46,51.6,51.46,51.53,46767.0,50.3894,50.5265,50.3894,50.458,46767.0
2015-08-31 12:30:00,51.52,51.63,51.38,51.41,39410.0,50.4482,50.5559,50.3111,50.3405,39410.0
2015-08-31 13:00:00,51.35,51.4,51.25,51.31,19005.0,50.2817,50.3307,50.1838,50.2426,19005.0
2015-08-31 13:30:00,51.29,51.31,51.12,51.19,12608.0,50.223,50.2426,50.0565,50.1251,12608.0
2015-08-31 14:00:00,51.22,51.25,50.97,51.11,14200.0,50.1544,50.1838,49.9096,50.0467,14200.0
2015-08-31 14:30:00,51.1,51.17,50.92,50.98,30791.0,50.0369,50.1055,49.8607,49.9194,30791.0
2015-08-31 15:00:00,50.98,51.21,50.98,51.12,84974.0,49.9194,50.1446,49.9194,50.0565,84974.0
2015-08-31 15:30:00,51.11,51.24,51.04,51.07,183693.0,50.0467,50.174,49.9782,50.0075,183693.0
2015-09-01 09:30:00,50.14,50.54,50.0,50.08,62170.0,49.0969,49.4886,48.9598,49.0381,62170.0
2015-09-01 10:00:00,50.11,50.13,49.69,50.09,85238.0,49.0675,49.0871,48.6563,49.0479,85238.0
2015-09-01 10:30:00,50.09,50.25,49.88,50.05,62731.0,49.0479,49.2046,48.8423,49.0088,62731.0
2015-09-01 11:00:00,50.09,50.28,49.99,50.11,60539.0,49.0479,49.234,48.95,49.0675,60539.0
2015-09-01 11:30:00,50.1,50.17,49.99,50.0,31203.0,49.0577,49.1263,48.95,48.9598,31203.0
2015-09-01 12:00:00,50.03,50.1,49.89,50.07,47329.0,48.9892,49.0577,48.8521,49.0284,47329.0
2015-09-01 12:30:00,50.06,50.06,49.81,49.98,53970.0,49.0186,49.0186,48.7738,48.9402,53970.0
2015-09-01 13:00:00,49.96,50.16,49.86,50.14,132455.0,48.9206,49.1165,48.8227,49.0969,132455.0
2015-09-01 13:30:00,50.14,50.22,50.07,50.17,41309.0,49.0969,49.1752,49.0284,49.1263,41309.0
2015-09-01 14:00:00,50.18,50.18,49.97,49.99,74397.0,49.1361,49.1361,48.9304,48.95,74397.0
2015-09-01 14:30:00,50.0,50.18,49.97,50.05,172699.0,48.9598,49.1361,48.9304,49.0088,172699.0
2015-09-01 15:00:00,50.05,50.08,49.82,49.88,201168.0,49.0088,49.0381,48.7836,48.8423,201168.0
2015-09-01 15:30:00,49.88,50.02,49.65,49.95,344941.0,48.8423,48.9794,48.6171,48.9108,344941.0
2015-09-02 09:30:00,50.63,50.75,50.25,50.41,77906.0,49.5767,49.6942,49.2046,49.3613,77906.0
2015-09-02 10:00:00,50.44,50.75,50.38,50.44,59106.0,49.3907,49.6942,49.3319,49.3907,59106.0
2015-09-02 10:30:00,50.41,50.47,50.24,50.44,38135.0,49.3613,49.42,49.1948,49.3907,38135.0
2015-09-02 11:00:00,50.47,50.52,50.22,50.36,36674.0,49.42,49.469,49.1752,49.3123,36674.0
2015-09-02 11:30:00,50.41,50.44,50.03,50.18,59742.0,49.3613,49.3907,48.9892,49.1361,59742.0
2015-09-02 12:00:00,50.2,50.44,50.08,50.42,36189.0,49.1556,49.3907,49.0381,49.3711,36189.0
2015-09-02 12:30:00,50.42,50.53,50.3,50.42,37643.0,49.3711,49.4788,49.2536,49.3711,37643.0
2015-09-02 13:00:00,50.43,50.45,50.29,50.4,43513.0,49.3809,49.4004,49.2438,49.3515,43513.0
2015-09-02 13:30:00,50.41,50.49,50.15,50.46,63891.0,49.3613,49.4396,49.1067,49.4102,63891.0
2015-09-02 14:00:00,50.45,50.67,50.37,50.6,47151.0,49.4004,49.6159,49.3221,49.5473,47151.0
2015-09-02 14:30:00,50.6,50.62,50.38,50.53,52093.0,49.5473,49.5669,49.3319,49.4788,52093.0
2015-09-02 15:00:00,50.52,50.65,50.43,50.63,73292.0,49.469,49.5963,49.3809,49.5767,73292.0
2015-09-02 15:30:00,50.63,51.21,50.62,51.18,262324.0,49.5767,50.1446,49.5669,50.1153,262324.0
2015-09-03 09:30:00,51.0,51.77,50.84,51.67,64150.0,49.939,50.693,49.7823,50.5951,64150.0
2015-09-03 10:00:00,51.66,51.82,51.42,51.76,35841.0,50.5853,50.7419,50.3503,50.6832,35841.0
2015-09-03 10:30:00,51.74,51.75,51.37,51.48,41580.0,50.6636,50.6734,50.3013,50.409,41580.0
2015-09-03 11:00:00,51.5,51.51,51.19,51.27,41846.0,50.4286,50.4384,50.1251,50.2034,41846.0
2015-09-03 11:30:00,51.26,51.5,51.23,51.45,22569.0,50.1936,50.4286,50.1642,50.3796,22569.0
2015-09-03 12:00:00,51.43,51.45,51.26,51.26,23780.0,50.3601,50.3796,50.1936,50.1936,23780.0
2015-09-03 12:30:00,51.27,51.3,51.04,51.11,32092.0,50.2034,50.2328,49.9782,50.0467,32092.0
2015-09-03 13:00:00,51.09,51.26,50.83,51.19,34874.0,50.0271,50.1936,49.7725,50.1251,34874.0
2015-09-03 13:30:00,51.19,51.23,50.92,50.92,39561.0,50.1251,50.1642,49.8607,49.8607,39561.0
2015-09-03 14:00:00,50.93,51.03,50.85,51.03,39758.0,49.8705,49.9684,49.7921,49.9684,39758.0
2015-09-03 14:30:00,51.02,51.22,50.95,51.15,48818.0,49.9586,50.1544,49.89,50.0859,48818.0
2015-09-03 15:00:00,51.14,51.2,50.98,51.09,66194.0,50.0761,50.1348,49.9194,50.0271,66194.0
2015-09-03 15:30:00,51.09,51.17,50.91,51.06,136428.0,50.0271,50.1055,49.8509,49.9978,136428.0
2015-09-04 09:30:00,50.7,51.05,49.94,50.61,78607.0,49.6452,49.988,48.9011,49.5571,78607.0
2015-09-04 10:00:00,50.64,50.75,50.57,50.65,29281.0,49.5865,49.6942,49.518,49.5963,29281.0
2015-09-04 10:30:00,50.67,50.97,50.65,50.69,26897.0,49.6159,49.9096,49.5963,49.6355,26897.0
2015-09-04 11:00:00,50.68,50.75,50.56,50.67,22507.0,49.6257,49.6942,49.5082,49.6159,22507.0
2015-09-04 11:30:00,50.67,50.76,50.6,50.71,35612.0,49.6159,49.704,49.5473,49.655,35612.0
2015-09-04 12:00:00,50.7,50.75,50.58,50.58,13603.0,49.6452,49.6942,49.5277,49.5277,13603.0
2015-09-04 12:30:00,50.59,50.74,50.55,50.57,18817.0,49.5375,49.6844,49.4984,49.518,18817.0
2015-09-04 13:00:00,50.55,50.56,50.45,50.55,55879.0,49.4984,49.5082,49.4004,49.4984,55879.0
2015-09-04 13:30:00,50.54,50.67,50.52,50.65,31886.0,49.4886,49.6159,49.469,49.5963,31886.0
2015-09-04 14:00:00,50.64,50.67,50.51,50.59,36719.0,49.5865,49.6159,49.4592,49.5375,36719.0
2015-09-04 14:30:00,50.58,50.71,50.56,50.7,46317.0,49.5277,49.655,49.5082,49.6452,46317.0
2015-09-04 15:00:00,50.69,50.78,50.53,50.62,69742.0,49.6355,49.7236,49.4788,49.5669,69742.0
2015-09-04 15:30:00,50.6,50.88,50.58,50.59,109289.0,49.5473,49.8215,49.5277,49.5375,109289.0
2015-09-08 09:30:00,51.29,51.67,51.13,51.39,51775.0,50.223,50.5951,50.0663,50.3209,51775.0
2015-09-08 10:00:00,51.38,51.48,51.19,51.36,21097.0,50.3111,50.409,50.1251,50.2915,21097.0
2015-09-08 10:30:00,51.35,51.4,51.14,51.31,42049.0,50.2817,50.3307,50.0761,50.2426,42049.0
2015-09-08 11:00:00,51.3,51.4,51.17,51.27,23388.0,50.2328,50.3307,50.1055,50.2034,23388.0
2015-09-08 11:30:00,51.26,51.43,51.25,51.29,11833.0,50.1936,50.3601,50.1838,50.223,11833.0
2015-09-08 12:00:00,51.3,51.58,51.26,51.58,12490.0,50.2328,50.5069,50.1936,50.5069,12490.0
2015-09-08 12:30:00,51.6,51.62,51.49,51.56,14042.0,50.5265,50.5461,50.4188,50.4874,14042.0
2015-09-08 13:00:00,51.54,51.61,51.49,51.58,21884.0,50.4678,50.5363,50.4188,50.5069,21884.0
2015-09-08 13:30:00,51.57,51.7,51.52,51.7,16248.0,50.4971,50.6244,50.4482,50.6244,16248.0
2015-09-08 14:00:00,51.71,51.79,51.66,51.75,17129.0,50.6342,50.7126,50.5853,50.6734,17129.0
2015-09-08 14:30:00,51.76,51.88,51.73,51.81,19467.0,50.6832,50.8007,50.6538,50.7322,19467.0
2015-09-08 15:00:00,51.82,52.0,51.82,51.98,34498.0,50.7419,50.9182,50.7419,50.8986,34498.0
2015-09-08 15:30:00,51.96,51.96,51.83,51.86,134223.0,50.879,50.879,50.7517,50.7811,134223.0
2015-09-09 09:30:00,52.37,52.38,51.92,51.98,22129.0,51.2805,51.2903,50.8399,50.8986,22129.0
2015-09-09 10:00:00,51.92,52.07,51.9,51.97,45732.0,50.8399,50.9867,50.8203,50.8888,45732.0
2015-09-09 10:30:00,51.96,52.01,51.8,51.95,21977.0,50.879,50.928,50.7224,50.8692,21977.0
2015-09-09 11:00:00,51.97,52.32,51.94,52.12,77896.0,50.8888,51.2315,50.8595,51.0357,77896.0
2015-09-09 11:30:00,52.12,52.2,52.06,52.12,49073.0,51.0357,51.114,50.977,51.0357,49073.0
2015-09-09 12:00:00,52.11,52.39,52.1,52.31,56549.0,51.0259,51.3001,51.0161,51.2218,56549.0
2015-09-09 12:30:00,52.36,52.36,52.15,52.21,15500.0,51.2707,51.2707,51.0651,51.1238,15500.0
2015-09-09 13:00:00,52.22,52.24,51.92,51.94,29621.0,51.1336,51.1532,50.8399,50.8595,29621.0
2015-09-09 13:30:00,51.93,51.94,51.71,51.72,41531.0,50.8497,50.8595,50.6342,50.644,41531.0
2015-09-09 14:00:00,51.73,51.94,51.72,51.77,44545.0,50.6538,50.8595,50.644,50.693,44545.0
2015-09-09 14:30:00,51.78,51.86,51.67,51.76,52356.0,50.7028,50.7811,50.5951,50.6832,52356.0
2015-09-09 15:00:00,51.75,51.9,51.68,51.68,66414.0,50.6734,50.8203,50.6049,50.6049,66414.0
2015-09-09 15:30:00,51.66,51.69,51.37,51.46,117758.0,50.5853,50.6147,50.3013,50.3894,117758.0
2015-09-10 09:30:00,51.4,51.74,51.21,51.58,29138.0,50.3307,50.6636,50.1446,50.5069,29138.0
2015-09-10 10:00:00,51.58,51.75,51.42,51.7,52903.0,50.5069,50.6734,50.3503,50.6244,52903.0
2015-09-10 10:30:00,51.73,52.02,51.66,51.89,46996.0,50.6538,50.9378,50.5853,50.8105,46996.0
2015-09-10 11:00:00,51.88,51.93,51.5,51.58,28329.0,50.8007,50.8497,50.4286,50.5069,28329.0
2015-09-10 11:30:00,51.62,51.87,51.59,51.85,28033.0,50.5461,50.7909,50.5167,50.7713,28033.0
2015-09-10 12:00:00,51.83,51.9,51.75,51.78,28334.0,50.7517,50.8203,50.6734,50.7028,28334.0
2015-09-10 12:30:00,51.77,51.86,51.74,51.75,19381.0,50.693,50.7811,50.6636,50.6734,19381.0
2015-09-10 13:00:00,51.75,52.0,51.7,51.99,39803.0,50.6734,50.9182,50.6244,50.9084,39803.0
2015-09-10 13:30:00,51.98,52.03,51.87,51.93,30076.0,50.8986,50.9476,50.7909,50.8497,30076.0
2015-09-10 14:00:00,51.98,52.0,51.8,51.83,20354.0,50.8986,50.9182,50.7224,50.7517,20354.0
2015-09-10 14:30:00,51.83,51.86,51.48,51.48,29892.0,50.7517,50.7811,50.409,50.409,29892.0
2015-09-10 15:00:00,51.51,51.6,51.37,51.5,61135.0,50.4384,50.5265,50.3013,50.4286,61135.0
2015-09-10 15:30:00,51.48,51.63,51.37,51.57,182980.0,50.409,50.5559,50.3013,50.4971,182980.0
2015-09-11 09:30:00,51.36,51.43,50.94,50.95,96485.0,50.2915,50.3601,49.8803,49.89,96485.0
2015-09-11 10:00:00,50.94,51.04,50.83,50.95,36234.0,49.8803,49.9782,49.7725,49.89,36234.0
2015-09-11 10:30:00,50.95,51.01,50.86,50.92,9463.0,49.89,49.9488,49.8019,49.8607,9463.0
2015-09-11 11:00:00,50.9,51.0,50.8,50.91,27253.0,49.8411,49.939,49.7432,49.8509,27253.0
2015-09-11 11:30:00,50.96,51.11,50.9,51.01,26945.0,49.8998,50.0467,49.8411,49.9488,26945.0
2015-09-11 12:00:00,51.04,51.27,51.0,51.17,22138.0,49.9782,50.2034,49.939,50.1055,22138.0
2015-09-11 12:30:00,51.2,51.27,51.11,51.15,35442.0,50.1348,50.2034,50.0467,50.0859,35442.0
2015-09-11 13:00:00,51.17,51.17,50.82,50.83,54542.0,50.1055,50.1055,49.7628,49.7725,54542.0
2015-09-11 13:30:00,50.81,50.86,50.69,50.77,67570.0,49.753,49.8019,49.6355,49.7138,67570.0
2015-09-11 14:00:00,50.78,50.78,50.59,50.7,50565.0,49.7236,49.7236,49.5375,49.6452,50565.0
2015-09-11 14:30:00,50.71,50.99,50.71,50.9,54092.0,49.655,49.9292,49.655,49.8411,54092.0
2015-09-11 15:00:00,50.91,51.0,50.86,50.92,95189.0,49.8509,49.939,49.8019,49.8607,95189.0
2015-09-11 15:30:00,50.91,51.02,50.84,51.02,152956.0,49.8509,49.9586,49.7823,49.9586,152956.0
2015-09-14 09:30:00,51.11,51.19,50.34,50.59,90771.0,50.0467,50.1251,49.2927,49.5375,90771.0
2015-09-14 10:00:00,50.58,50.95,50.49,50.93,39287.0,49.5277,49.89,49.4396,49.8705,39287.0
2015-09-14 10:30:00,50.89,51.11,50.89,51.08,21111.0,49.8313,50.0467,49.8313,50.0173,21111.0
2015-09-14 11:00:00,51.08,51.11,50.93,50.93,18311.0,50.0173,50.0467,49.8705,49.8705,18311.0
2015-09-14 11:30:00,50.91,50.92,50.67,50.91,12427.0,49.8509,49.8607,49.6159,49.8509,12427.0
2015-09-14 12:00:00,50.88,51.01,50.74,51.0,21371.0,49.8215,49.9488,49.6844,49.939,21371.0
2015-09-14 12:30:00,51.03,51.22,51.01,51.17,30173.0,49.9684,50.1544,49.9488,50.1055,30173.0
2015-09-14 13:00:00,51.12,51.12,50.84,50.89,14143.0,50.0565,50.0565,49.7823,49.8313,14143.0
2015-09-14 13:30:00,50.9,51.01,50.87,50.95,11533.0,49.8411,49.9488,49.8117,49.89,11533.0
2015-09-14 14:00:00,50.98,50.98,50.83,50.86,19206.0,49.9194,49.9194,49.7725,49.8019,19206.0
2015-09-14 14:30:00,50.85,50.88,50.73,50.73,24451.0,49.7921,49.8215,49.6746,49.6746,24451.0
2015-09-14 15:00:00,50.72,50.78,50.66,50.71,32887.0,49.6648,49.7236,49.6061,49.655,32887.0
2015-09-14 15:30:00,50.71,50.76,50.62,50.74,112880.0,49.655,49.704,49.5669,49.6844,112880.0
2015-09-15 09:30:00,50.95,50.95,50.41,50.61,34312.0,49.89,49.89,49.3613,49.5571,34312.0
2015-09-15 10:00:00,50.61,50.76,50.47,50.7,32004.0,49.5571,49.704,49.42,49.6452,32004.0
2015-09-15 10:30:00,50.69,50.95,50.69,50.82,30629.0,49.6355,49.89,49.6355,49.7628,30629.0
2015-09-15 11:00:00,50.83,51.08,50.77,50.99,64015.0,49.7725,50.0173,49.7138,49.9292,64015.0
2015-09-15 11:30:00,51.01,51.08,50.95,51.02,13844.0,49.9488,50.0173,49.89,49.9586,13844.0
2015-09-15 12:00:00,51.01,51.08,50.88,51.04,12281.0,49.9488,50.0173,49.8215,49.9782,12281.0
2015-09-15 12:30:00,51.05,51.18,50.97,51.0,20420.0,49.988,50.1153,49.9096,49.939,20420.0
2015-09-15 13:00:00,51.01,51.26,50.99,51.25,37949.0,49.9488,50.1936,49.9292,50.1838,37949.0
2015-09-15 13:30:00,51.23,51.28,51.08,51.13,20483.0,50.1642,50.2132,50.0173,50.0663,20483.0
2015-09-15 14:00:00,51.14,51.33,51.12,51.2,20921.0,50.0761,50.2621,50.0565,50.1348,20921.0
2015-09-15 14:30:00,51.2,51.46,51.2,51.43,19438.0,50.1348,50.3894,50.1348,50.3601,19438.0
2015-09-15 15:00:00,51.45,51.51,51.41,51.44,32607.0,50.3796,50.4384,50.3405,50.3699,32607.0
2015-09-15 15:30:00,51.44,51.47,51.28,51.35,100790.0,50.3699,50.3992,50.2132,50.2817,100790.0
2015-09-16 09:30:00,51.35,51.43,51.15,51.36,42921.0,50.2817,50.3601,50.0859,50.2915,42921.0
2015-09-16 10:00:00,51.31,51.42,51.15,51.39,28623.0,50.2426,50.3503,50.0859,50.3209,28623.0
2015-09-16 10:30:00,51.37,51.44,51.23,51.28,14337.0,50.3013,50.3699,50.1642,50.2132,14337.0
2015-09-16 11:00:00,51.25,51.46,51.2,51.45,16397.0,50.1838,50.3894,50.1348,50.3796,16397.0
2015-09-16 11:30:00,51.44,51.48,51.4,51.47,12196.0,50.3699,50.409,50.3307,50.3992,12196.0
2015-09-16 12:00:00,51.45,51.52,51.42,51.49,12165.0,50.3796,50.4482,50.3503,50.4188,12165.0
2015-09-16 12:30:00,51.5,51.6,51.48,51.6,16500.0,50.4286,50.5265,50.409,50.5265,16500.0
2015-09-16 13:00:00,51.59,51.6,51.42,51.42,20508.0,50.5167,50.5265,50.3503,50.3503,20508.0
2015-09-16 13:30:00,51.42,51.54,51.4,51.54,45174.0,50.3503,50.4678,50.3307,50.4678,45174.0
2015-09-16 14:00:00,51.53,51.59,51.47,51.52,34403.0,50.458,50.5167,50.3992,50.4482,34403.0
2015-09-16 14:30:00,51.52,51.69,51.47,51.69,44720.0,50.4482,50.6147,50.3992,50.6147,44720.0
2015-09-16 15:00:00,51.7,51.75,51.61,51.74,48457.0,50.6244,50.6734,50.5363,50.6636,48457.0
2015-09-16 15:30:00,51.74,51.78,51.68,51.74,104169.0,50.6636,50.7028,50.6049,50.6636,104169.0
2015-09-17 09:30:00,51.67,52.04,51.46,52.0,78444.0,50.5951,50.9574,50.3894,50.9182,78444.0
2015-09-17 10:00:00,51.99,52.02,51.76,51.97,26515.0,50.9084,50.9378,50.6832,50.8888,26515.0
2015-09-17 10:30:00,51.96,51.99,51.86,51.91,17587.0,50.879,50.9084,50.7811,50.8301,17587.0
2015-09-17 11:00:00,51.91,52.01,51.91,51.92,24263.0,50.8301,50.928,50.8301,50.8399,24263.0
2015-09-17 11:30:00,51.92,52.07,51.88,52.01,90156.0,50.8399,50.9867,50.8007,50.928,90156.0
2015-09-17 12:00:00,51.99,52.01,51.87,51.88,17833.0,50.9084,50.928,50.7909,50.8007,17833.0
2015-09-17 12:30:00,51.9,51.94,51.78,51.84,19397.0,50.8203,50.8595,50.7028,50.7615,19397.0
2015-09-17 13:00:00,51.85,52.0,51.83,51.92,35113.0,50.7713,50.9182,50.7517,50.8399,35113.0
2015-09-17 13:30:00,51.93,51.98,51.8,51.8,15910.0,50.8497,50.8986,50.7224,50.7224,15910.0
2015-09-17 14:00:00,51.81,52.02,51.66,51.82,27772.0,50.7322,50.9378,50.5853,50.7419,27772.0
2015-09-17 14:30:00,51.82,52.3,51.79,52.07,16051.0,50.7419,51.212,50.7126,50.9867,16051.0
2015-09-17 15:00:00,52.08,52.09,51.27,51.61,23559.0,50.9965,51.0063,50.2034,50.5363,23559.0
2015-09-17 15:30:00,51.61,51.78,51.36,51.47,104322.0,50.5363,50.7028,50.2915,50.3992,104322.0
2015-09-18 09:30:00,50.81,50.82,50.42,50.7,107516.0,49.753,49.7628,49.3711,49.6452,107516.0
2015-09-18 10:00:00,50.61,51.19,50.59,51.15,44911.0,49.5571,50.1251,49.5375,50.0859,44911.0
2015-09-18 10:30:00,51.14,51.15,50.86,51.01,22951.0,50.0761,50.0859,49.8019,49.9488,22951.0
2015-09-18 11:00:00,51.01,51.12,51.0,51.0,11692.0,49.9488,50.0565,49.939,49.939,11692.0
2015-09-18 11:30:00,50.96,51.13,50.95,51.08,12696.0,49.8998,50.0663,49.89,50.0173,12696.0
2015-09-18 12:00:00,51.06,51.06,50.69,50.83,14159.0,49.9978,49.9978,49.6355,49.7725,14159.0
2015-09-18 12:30:00,50.82,50.91,50.76,50.81,10651.0,49.7628,49.8509,49.704,49.753,10651.0
2015-09-18 13:00:00,50.82,50.88,50.71,50.76,17506.0,49.7628,49.8215,49.655,49.704,17506.0
2015-09-18 13:30:00,50.77,50.79,50.66,50.71,39289.0,49.7138,49.7334,49.6061,49.655,39289.0
2015-09-18 14:00:00,50.69,50.76,50.6,50.68,24243.0,49.6355,49.704,49.5473,49.6257,24243.0
2015-09-18 14:30:00,50.66,50.67,50.41,50.58,25158.0,49.6061,49.6159,49.3613,49.5277,25158.0
2015-09-18 15:00:00,50.56,50.6,50.34,50.36,29199.0,49.5082,49.5473,49.2927,49.3123,29199.0
2015-09-18 15:30:00,50.39,50.42,50.19,50.3,155860.0,49.3417,49.3711,49.1459,49.2536,155860.0
2015-09-21 09:30:00,50.6,51.02,50.35,50.86,40818.0,49.5473,49.9586,49.3025,49.8019,40818.0
2015-09-21 10:00:00,50.96,51.08,50.89,50.99,31524.0,49.8998,50.0173,49.8313,49.9292,31524.0
2015-09-21 10:30:00,50.99,51.32,50.99,51.29,62285.0,49.9292,50.2523,49.9292,50.223,62285.0
2015-09-21 11:00:00,51.3,51.43,51.24,51.31,34391.0,50.2328,50.3601,50.174,50.2426,34391.0
2015-09-21 11:30:00,51.31,51.31,51.07,51.13,46474.0,50.2426,50.2426,50.0075,50.0663,46474.0
2015-09-21 12:00:00,51.12,51.18,50.93,51.11,58390.0,50.0565,50.1153,49.8705,50.0467,58390.0
2015-09-21 12:30:00,51.11,51.16,51.0,51.08,92389.0,50.0467,50.0957,49.939,50.0173,92389.0
2015-09-21 13:00:00,51.09,51.35,51.07,51.34,57531.0,50.0271,50.2817,50.0075,50.2719,57531.0
2015-09-21 13:30:00,51.33,51.34,51.08,51.1,41072.0,50.2621,50.2719,50.0173,50.0369,41072.0
2015-09-21 14:00:00,51.13,51.2,51.07,51.13,41288.0,50.0663,50.1348,50.0075,50.0663,41288.0
2015-09-21 14:30:00,51.1,51.25,51.01,51.18,40923.0,50.0369,50.1838,49.9488,50.1153,40923.0
2015-09-21 15:00:00,51.19,51.25,51.13,51.2,47732.0,50.1251,50.1838,50.0663,50.1348,47732.0
2015-09-21 15:30:00,51.2,51.2,51.02,51.11,244770.0,50.1348,50.1348,49.9586,50.0467,244770.0
2015-09-22 09:30:00,50.38,50.44,50.06,50.22,46154.0,49.3319,49.3907,49.0186,49.1752,46154.0
2015-09-22 10:00:00,50.19,50.36,49.66,49.83,55910.0,49.1459,49.3123,48.6269,48.7933,55910.0
2015-09-22 10:30:00,49.82,49.84,49.47,49.48,43261.0,48.7836,48.8031,48.4408,48.4506,43261.0
2015-09-22 11:00:00,49.47,49.49,49.22,49.26,38154.0,48.4408,48.4604,48.196,48.2352,38154.0
2015-09-22 11:30:00,49.27,49.41,49.11,49.38,38263.0,48.245,48.3821,48.0883,48.3527,38263.0
2015-09-22 12:00:00,49.37,49.59,49.31,49.5,32460.0,48.3429,48.5583,48.2842,48.4702,32460.0
2015-09-22 12:30:00,49.52,49.54,49.19,49.39,43956.0,48.4898,48.5094,48.1667,48.3625,43956.0
2015-09-22 13:00:00,49.39,49.55,49.32,49.32,69850.0,48.3625,48.5192,48.294,48.294,69850.0
2015-09-22 13:30:00,49.33,49.61,49.32,49.54,62705.0,48.3037,48.5779,48.294,48.5094,62705.0
2015-09-22 14:00:00,49.54,49.6,49.41,49.51,68145.0,48.5094,48.5681,48.3821,48.48,68145.0
2015-09-22 14:30:00,49.52,49.66,49.47,49.66,73866.0,48.4898,48.6269,48.4408,48.6269,73866.0
2015-09-22 15:00:00,49.66,49.82,49.59,49.82,89481.0,48.6269,48.7836,48.5583,48.7836,89481.0
2015-09-22 15:30:00,49.83,49.96,49.72,49.8,185413.0,48.7933,48.9206,48.6856,48.764,185413.0
2015-09-23 09:30:00,49.97,49.97,49.23,49.43,34039.0,48.9304,48.9304,48.2058,48.4017,34039.0
2015-09-23 10:00:00,49.41,49.83,49.36,49.83,25413.0,48.3821,48.7933,48.3331,48.7933,25413.0
2015-09-23 10:30:00,49.84,49.91,49.75,49.88,47477.0,48.8031,48.8717,48.715,48.8423,47477.0
2015-09-23 11:00:00,49.86,49.86,49.5,49.6,38859.0,48.8227,48.8227,48.4702,48.5681,38859.0
2015-09-23 11:30:00,49.55,49.56,49.4,49.52,34934.0,48.5192,48.529,48.3723,48.4898,34934.0
2015-09-23 12:00:00,49.54,49.55,49.41,49.55,28934.0,48.5094,48.5192,48.3821,48.5192,28934.0
2015-09-23 12:30:00,49.55,49.61,49.48,49.61,29697.0,48.5192,48.5779,48.4506,48.5779,29697.0
2015-09-23 13:00:00,49.61,49.79,49.59,49.59,30120.0,48.5779,48.7542,48.5583,48.5583,30120.0
2015-09-23 13:30:00,49.61,49.98,49.61,49.78,63331.0,48.5779,48.9402,48.5779,48.7444,63331.0
2015-09-23 14:00:00,49.77,49.92,49.76,49.87,56745.0,48.7346,48.8815,48.7248,48.8325,56745.0
2015-09-23 14:30:00,49.87,49.89,49.68,49.8,52659.0,48.8325,48.8521,48.6465,48.764,52659.0
2015-09-23 15:00:00,49.8,49.89,49.78,49.85,100286.0,48.764,48.8521,48.7444,48.8129,100286.0
2015-09-23 15:30:00,49.86,49.91,49.68,49.71,134020.0,48.8227,48.8717,48.6465,48.6758,134020.0
2015-09-24 09:30:00,49.13,49.64,48.49,48.6,52797.0,48.1079,48.6073,47.4812,47.5889,52797.0
2015-09-24 10:00:00,48.59,48.91,48.43,48.63,73721.0,47.5791,47.8925,47.4225,47.6183,73721.0
2015-09-24 10:30:00,48.6,48.98,48.6,48.97,57624.0,47.5889,47.961,47.5889,47.9512,57624.0
2015-09-24 11:00:00,48.98,49.09,48.9,49.04,61306.0,47.961,48.0687,47.8827,48.0198,61306.0
2015-09-24 11:30:00,49.04,49.23,49.03,49.17,60823.0,48.0198,48.2058,48.01,48.1471,60823.0
2015-09-24 12:00:00,49.18,49.26,49.17,49.2,53410.0,48.1569,48.2352,48.1471,48.1765,53410.0
2015-09-24 12:30:00,49.23,49.26,49.11,49.17,55651.0,48.2058,48.2352,48.0883,48.1471,55651.0
2015-09-24 13:00:00,49.17,49.29,49.11,49.21,49283.0,48.1471,48.2646,48.0883,48.1862,49283.0
2015-09-24 13:30:00,49.2,49.38,49.15,49.32,48987.0,48.1765,48.3527,48.1275,48.294,48987.0
2015-09-24 14:00:00,49.31,49.6,49.29,49.56,61202.0,48.2842,48.5681,48.2646,48.529,61202.0
2015-09-24 14:30:00,49.56,49.9,49.49,49.76,59986.0,48.529,48.8619,48.4604,48.7248,59986.0
2015-09-24 15:00:00,49.77,49.91,49.64,49.86,112372.0,48.7346,48.8717,48.6073,48.8227,112372.0
2015-09-24 15:30:00,49.83,49.92,49.76,49.82,163927.0,48.7933,48.8815,48.7248,48.7836,163927.0
2015-09-25 09:30:00,50.15,50.15,49.59,49.61,31593.0,49.1067,49.1067,48.5583,48.5779,31593.0
2015-09-25 10:00:00,49.57,49.62,49.47,49.55,103556.0,48.5388,48.5877,48.4408,48.5192,103556.0
2015-09-25 10:30:00,49.57,49.66,49.52,49.66,42184.0,48.5388,48.6269,48.4898,48.6269,42184.0
2015-09-25 11:00:00,49.65,49.87,49.61,49.72,87689.0,48.6171,48.8325,48.5779,48.6856,87689.0
2015-09-25 11:30:00,49.71,49.82,49.65,49.82,62180.0,48.6758,48.7836,48.6171,48.7836,62180.0
2015-09-25 12:00:00,49.79,49.9,49.78,49.88,33222.0,48.7542,48.8619,48.7444,48.8423,33222.0
2015-09-25 12:30:00,49.89,49.94,49.81,49.86,48123.0,48.8521,48.9011,48.7738,48.8227,48123.0
2015-09-25 13:00:00,49.87,49.98,49.84,49.96,93932.0,48.8325,48.9402,48.8031,48.9206,93932.0
2015-09-25 13:30:00,49.96,50.02,49.92,49.95,51577.0,48.9206,48.9794,48.8815,48.9108,51577.0
2015-09-25 14:00:00,49.97,50.01,49.83,49.86,188405.0,48.9304,48.9696,48.7933,48.8227,188405.0
2015-09-25 14:30:00,49.86,49.93,49.52,49.77,121662.0,48.8227,48.8913,48.4898,48.7346,121662.0
2015-09-25 15:00:00,49.77,49.78,49.4,49.75,89788.0,48.7346,48.7444,48.3723,48.715,89788.0
2015-09-25 15:30:00,49.75,49.92,49.74,49.82,249494.0,48.715,48.8815,48.7052,48.7836,249494.0
2015-09-28 09:30:00,49.52,49.52,49.19,49.35,104803.0,48.4898,48.4898,48.1667,48.3233,104803.0
2015-09-28 10:00:00,49.35,49.35,48.73,48.98,70704.0,48.3233,48.3233,47.7162,47.961,70704.0
2015-09-28 10:30:00,49.01,49.08,48.84,49.06,52571.0,47.9904,48.0589,47.8239,48.0394,52571.0
2015-09-28 11:00:00,49.08,49.17,48.84,48.89,41560.0,48.0589,48.1471,47.8239,47.8729,41560.0
2015-09-28 11:30:00,48.9,49.01,48.83,48.91,52817.0,47.8827,47.9904,47.8142,47.8925,52817.0
2015-09-28 12:00:00,48.91,48.93,48.69,48.78,62865.0,47.8925,47.9121,47.6771,47.7652,62865.0
2015-09-28 12:30:00,48.77,48.78,48.59,48.6,50392.0,47.7554,47.7652,47.5791,47.5889,50392.0
2015-09-28 13:00:00,48.58,48.73,48.48,48.51,32849.0,47.5694,47.7162,47.4714,47.5008,32849.0
2015-09-28 13:30:00,48.51,48.77,48.49,48.59,32319.0,47.5008,47.7554,47.4812,47.5791,32319.0
2015-09-28 14:00:00,48.57,48.57,48.31,48.48,28170.0,47.5596,47.5596,47.305,47.4714,28170.0
2015-09-28 14:30:00,48.5,48.62,48.29,48.34,53000.0,47.491,47.6085,47.2854,47.3343,53000.0
2015-09-28 15:00:00,48.33,48.38,48.22,48.23,82968.0,47.3246,47.3735,47.2168,47.2266,82968.0
2015-09-28 15:30:00,48.23,48.35,48.04,48.1,144694.0,47.2266,47.3441,47.0406,47.0993,144694.0
2015-09-29 09:30:00,47.99,48.14,47.44,47.68,70864.0,46.9916,47.1385,46.4531,46.6881,70864.0
2015-09-29 10:00:00,47.7,47.95,47.52,47.89,43849.0,46.7077,46.9525,46.5314,46.8937,43849.0
2015-09-29 10:30:00,47.89,47.99,47.72,47.78,52323.0,46.8937,46.9916,46.7272,46.786,52323.0
2015-09-29 11:00:00,47.81,47.9,47.52,47.74,18636.0,46.8154,46.9035,46.5314,46.7468,18636.0
2015-09-29 11:30:00,47.73,47.91,47.53,47.74,19737.0,46.737,46.9133,46.5412,46.7468,19737.0
2015-09-29 12:00:00,47.75,47.8,47.59,47.73,15706.0,46.7566,46.8056,46.5999,46.737,15706.0
2015-09-29 12:30:00,47.75,47.8,47.66,47.66,23235.0,46.7566,46.8056,46.6685,46.6685,23235.0
2015-09-29 13:00:00,47.64,47.79,47.63,47.68,42309.0,46.6489,46.7958,46.6391,46.6881,42309.0
2015-09-29 13:30:00,47.68,47.71,47.51,47.65,25871.0,46.6881,46.7175,46.5216,46.6587,25871.0
2015-09-29 14:00:00,47.66,47.66,47.48,47.66,21217.0,46.6685,46.6685,46.4922,46.6685,21217.0
2015-09-29 14:30:00,47.66,47.71,47.31,47.36,34750.0,46.6685,46.7175,46.3258,46.3747,34750.0
2015-09-29 15:00:00,47.33,47.39,47.11,47.14,61188.0,46.3454,46.4041,46.1299,46.1593,61188.0
2015-09-29 15:30:00,47.15,47.71,47.15,47.62,164447.0,46.1691,46.7175,46.1691,46.6293,164447.0
2015-09-30 09:30:00,48.22,48.4,47.86,48.24,65984.0,47.2168,47.3931,46.8643,47.2364,65984.0
2015-09-30 10:00:00,48.23,48.45,48.18,48.43,75674.0,47.2266,47.4421,47.1777,47.4225,75674.0
2015-09-30 10:30:00,48.42,48.42,48.11,48.11,116193.0,47.4127,47.4127,47.1091,47.1091,116193.0
2015-09-30 11:00:00,48.11,48.18,47.97,48.16,29404.0,47.1091,47.1777,46.972,47.1581,29404.0
2015-09-30 11:30:00,48.16,48.2,47.91,48.03,142865.0,47.1581,47.1973,46.9133,47.0308,142865.0
2015-09-30 12:00:00,48.0,48.04,47.83,47.99,23238.0,47.0014,47.0406,46.835,46.9916,23238.0
2015-09-30 12:30:00,47.97,48.0,47.75,47.86,20108.0,46.972,47.0014,46.7566,46.8643,20108.0
2015-09-30 13:00:00,47.86,48.02,47.86,47.94,19050.0,46.8643,47.021,46.8643,46.9427,19050.0
2015-09-30 13:30:00,47.95,48.11,47.9,48.04,30196.0,46.9525,47.1091,46.9035,47.0406,30196.0
2015-09-30 14:00:00,48.03,48.06,47.91,47.97,58173.0,47.0308,47.0602,46.9133,46.972,58173.0
2015-09-30 14:30:00,47.98,48.02,47.78,48.01,116215.0,46.9818,47.021,46.786,47.0112,116215.0
2015-09-30 15:00:00,48.01,48.4,47.96,48.39,182081.0,47.0112,47.3931,46.9622,47.3833,182081.0
2015-09-30 15:30:00,48.41,48.41,48.29,48.32,349662.0,47.4029,47.4029,47.2854,47.3148,349662.0
2015-10-01 09:30:00,48.29,48.54,48.13,48.37,71467.0,47.2854,47.5302,47.1287,47.3637,71467.0
2015-10-01 10:00:00,48.32,48.69,48.04,48.4,102145.0,47.3148,47.6771,47.0406,47.3931,102145.0
2015-10-01 10:30:00,48.39,48.54,48.19,48.25,97113.0,47.3833,47.5302,47.1875,47.2462,97113.0
2015-10-01 11:00:00,48.22,48.27,48.0,48.01,45332.0,47.2168,47.2658,47.0014,47.0112,45332.0
2015-10-01 11:30:00,48.03,48.07,47.81,47.9,42722.0,47.0308,47.07,46.8154,46.9035,42722.0
2015-10-01 12:00:00,47.91,47.91,47.74,47.84,30291.0,46.9133,46.9133,46.7468,46.8447,30291.0
2015-10-01 12:30:00,47.83,47.87,47.68,47.77,39781.0,46.835,46.8741,46.6881,46.7762,39781.0
2015-10-01 13:00:00,47.76,47.84,47.61,47.77,54880.0,46.7664,46.8447,46.6195,46.7762,54880.0
2015-10-01 13:30:00,47.78,48.01,47.72,48.01,60223.0,46.786,47.0112,46.7272,47.0112,60223.0
2015-10-01 14:00:00,48.02,48.27,47.97,48.16,45796.0,47.021,47.2658,46.972,47.1581,45796.0
2015-10-01 14:30:00,48.16,48.5,48.16,48.5,74588.0,47.1581,47.491,47.1581,47.491,74588.0
2015-10-01 15:00:00,48.52,48.52,48.37,48.46,65069.0,47.5106,47.5106,47.3637,47.4518,65069.0
2015-10-01 15:30:00,48.46,48.76,48.3,48.75,210583.0,47.4518,47.7456,47.2952,47.7358,210583.0
2015-10-02 09:30:00,48.07,48.34,47.89,48.33,90915.0,47.07,47.3343,46.8937,47.3246,90915.0
2015-10-02 10:00:00,48.32,48.47,48.12,48.32,65723.0,47.3148,47.4616,47.1189,47.3148,65723.0
2015-10-02 10:30:00,48.3,48.71,48.28,48.66,30904.0,47.2952,47.6966,47.2756,47.6477,30904.0
2015-10-02 11:00:00,48.69,48.75,48.52,48.69,30009.0,47.6771,47.7358,47.5106,47.6771,30009.0
2015-10-02 11:30:00,48.69,48.83,48.67,48.79,35131.0,47.6771,47.8142,47.6575,47.775,35131.0
2015-10-02 12:00:00,48.81,48.98,48.74,48.93,22603.0,47.7946,47.961,47.726,47.9121,22603.0
2015-10-02 12:30:00,48.95,49.11,48.91,49.08,28205.0,47.9317,48.0883,47.8925,48.0589,28205.0
2015-10-02 13:00:00,49.1,49.28,49.04,49.08,38342.0,48.0785,48.2548,48.0198,48.0589,38342.0
2015-10-02 13:30:00,49.08,49.12,49.01,49.05,27340.0,48.0589,48.0981,47.9904,48.0296,27340.0
2015-10-02 14:00:00,49.05,49.17,48.96,49.17,33179.0,48.0296,48.1471,47.9414,48.1471,33179.0
2015-10-02 14:30:00,49.17,49.21,49.11,49.12,36211.0,48.1471,48.1862,48.0883,48.0981,36211.0
2015-10-02 15:00:00,49.12,49.46,49.08,49.46,64418.0,48.0981,48.431,48.0589,48.431,64418.0
2015-10-02 15:30:00,49.48,49.63,49.44,49.6,136195.0,48.4506,48.5975,48.4115,48.5681,136195.0
2015-10-05 09:30:00,49.62,50.01,49.6,49.72,62164.0,48.5877,48.9696,48.5681,48.6856,62164.0
2015-10-05 10:00:00,49.75,49.75,49.5,49.57,35746.0,48.715,48.715,48.4702,48.5388,35746.0
2015-10-05 10:30:00,49.57,49.58,49.37,49.44,21530.0,48.5388,48.5485,48.3429,48.4115,21530.0
2015-10-05 11:00:00,49.44,49.81,49.43,49.68,125906.0,48.4115,48.7738,48.4017,48.6465,125906.0
2015-10-05 11:30:00,49.69,49.76,49.63,49.7,18278.0,48.6563,48.7248,48.5975,48.6661,18278.0
2015-10-05 12:00:00,49.72,49.8,49.48,49.58,46459.0,48.6856,48.764,48.4506,48.5485,46459.0
2015-10-05 12:30:00,49.58,49.62,49.47,49.51,68499.0,48.5485,48.5877,48.4408,48.48,68499.0
2015-10-05 13:00:00,49.51,49.59,49.51,49.51,41611.0,48.48,48.5583,48.48,48.48,41611.0
2015-10-05 13:30:00,49.5,49.53,49.43,49.45,22783.0,48.4702,48.4996,48.4017,48.4213,22783.0
2015-10-05 14:00:00,49.46,49.47,49.37,49.4,103660.0,48.431,48.4408,48.3429,48.3723,103660.0
2015-10-05 14:30:00,49.4,49.46,49.32,49.4,112583.0,48.3723,48.431,48.294,48.3723,112583.0
2015-10-05 15:00:00,49.38,49.45,49.36,49.38,72094.0,48.3527,48.4213,48.3331,48.3527,72094.0
2015-10-05 15:30:00,49.39,49.46,49.38,49.44,196252.0,48.3625,48.431,48.3527,48.4115,196252.0
2015-10-06 09:30:00,49.44,49.79,49.44,49.54,91601.0,48.4115,48.7542,48.4115,48.5094,91601.0
2015-10-06 10:00:00,49.54,49.85,49.54,49.65,103764.0,48.5094,48.8129,48.5094,48.6171,103764.0
2015-10-06 10:30:00,49.63,49.92,49.63,49.77,73818.0,48.5975,48.8815,48.5975,48.7346,73818.0
2015-10-06 11:00:00,49.79,49.93,49.72,49.74,34254.0,48.7542,48.8913,48.6856,48.7052,34254.0
2015-10-06 11:30:00,49.74,49.76,49.42,49.49,55154.0,48.7052,48.7248,48.3919,48.4604,55154.0
2015-10-06 12:00:00,49.48,49.54,49.41,49.46,20445.0,48.4506,48.5094,48.3821,48.431,20445.0
2015-10-06 12:30:00,49.43,49.53,49.36,49.53,18067.0,48.4017,48.4996,48.3331,48.4996,18067.0
2015-10-06 13:00:00,49.52,49.57,49.35,49.47,57191.0,48.4898,48.5388,48.3233,48.4408,57191.0
2015-10-06 13:30:00,49.45,49.46,49.27,49.28,37254.0,48.4213,48.431,48.245,48.2548,37254.0
2015-10-06 14:00:00,49.27,49.55,49.25,49.51,61969.0,48.245,48.5192,48.2254,48.48,61969.0
2015-10-06 14:30:00,49.52,49.53,49.34,49.4,39456.0,48.4898,48.4996,48.3135,48.3723,39456.0
2015-10-06 15:00:00,49.35,49.5,49.31,49.5,53403.0,48.3233,48.4702,48.2842,48.4702,53403.0
2015-10-06 15:30:00,49.5,49.6,49.48,49.53,179380.0,48.4702,48.5681,48.4506,48.4996,179380.0
2015-10-07 09:30:00,49.86,49.99,49.7,49.91,121109.0,48.8227,48.95,48.6661,48.8717,121109.0
2015-10-07 10:00:00,49.9,50.37,49.9,50.36,66667.0,48.8619,49.3221,48.8619,49.3123,66667.0
2015-10-07 10:30:00,50.35,50.35,49.98,50.12,31203.0,49.3025,49.3025,48.9402,49.0773,31203.0
2015-10-07 11:00:00,50.1,50.1,49.74,49.81,19413.0,49.0577,49.0577,48.7052,48.7738,19413.0
2015-10-07 11:30:00,49.79,50.1,49.79,50.08,39906.0,48.7542,49.0577,48.7542,49.0381,39906.0
2015-10-07 12:00:00,50.09,50.09,49.87,49.93,40863.0,49.0479,49.0479,48.8325,48.8913,40863.0
2015-10-07 12:30:00,49.9,50.05,49.9,50.03,49184.0,48.8619,49.0088,48.8619,48.9892,49184.0
2015-10-07 13:00:00,50.04,50.2,50.02,50.13,72437.0,48.999,49.1556,48.9794,49.0871,72437.0
2015-10-07 13:30:00,50.15,50.25,50.09,50.14,49002.0,49.1067,49.2046,49.0479,49.0969,49002.0
2015-10-07 14:00:00,50.13,50.22,50.03,50.1,53475.0,49.0871,49.1752,48.9892,49.0577,53475.0
2015-10-07 14:30:00,50.12,50.15,49.97,50.01,33818.0,49.0773,49.1067,48.9304,48.9696,33818.0
2015-10-07 15:00:00,50.02,50.1,49.98,50.02,63353.0,48.9794,49.0577,48.9402,48.9794,63353.0
2015-10-07 15:30:00,50.03,50.15,50.01,50.15,142155.0,48.9892,49.1067,48.9696,49.1067,142155.0
2015-10-08 09:30:00,50.0,50.15,49.74,50.03,67123.0,48.9598,49.1067,48.7052,48.9892,67123.0
2015-10-08 10:00:00,50.01,50.19,49.88,50.06,75102.0,48.9696,49.1459,48.8423,49.0186,75102.0
2015-10-08 10:30:00,50.08,50.25,50.06,50.23,53070.0,49.0381,49.2046,49.0186,49.185,53070.0
2015-10-08 11:00:00,50.25,50.36,50.12,50.34,43519.0,49.2046,49.3123,49.0773,49.2927,43519.0
2015-10-08 11:30:00,50.36,50.44,50.33,50.38,52532.0,49.3123,49.3907,49.2829,49.3319,52532.0
2015-10-08 12:00:00,50.38,50.38,50.19,50.21,65457.0,49.3319,49.3319,49.1459,49.1654,65457.0
2015-10-08 12:30:00,50.2,50.35,50.11,50.16,27407.0,49.1556,49.3025,49.0675,49.1165,27407.0
2015-10-08 13:00:00,50.15,50.22,50.12,50.15,29975.0,49.1067,49.1752,49.0773,49.1067,29975.0
2015-10-08 13:30:00,50.14,50.18,50.07,50.16,30016.0,49.0969,49.1361,49.0284,49.1165,30016.0
2015-10-08 14:00:00,50.15,50.22,50.01,50.04,79171.0,49.1067,49.1752,48.9696,48.999,79171.0
2015-10-08 14:30:00,50.06,50.15,50.04,50.09,161093.0,49.0186,49.1067,48.999,49.0479,161093.0
2015-10-08 15:00:00,50.09,50.42,50.08,50.21,139123.0,49.0479,49.3711,49.0381,49.1654,139123.0
2015-10-08 15:30:00,50.23,50.24,50.13,50.15,241001.0,49.185,49.1948,49.0871,49.1067,241001.0
2015-10-09 09:30:00,50.22,51.11,50.1,51.11,63006.0,49.1752,50.0467,49.0577,50.0467,63006.0
2015-10-09 10:00:00,51.08,51.11,50.64,50.82,48587.0,50.0173,50.0467,49.5865,49.7628,48587.0
2015-10-09 10:30:00,50.81,51.06,50.81,51.01,45300.0,49.753,49.9978,49.753,49.9488,45300.0
2015-10-09 11:00:00,50.98,51.0,50.86,50.98,50734.0,49.9194,49.939,49.8019,49.9194,50734.0
2015-10-09 11:30:00,50.98,50.98,50.75,50.78,51781.0,49.9194,49.9194,49.6942,49.7236,51781.0
2015-10-09 12:00:00,50.79,50.85,50.6,50.62,55622.0,49.7334,49.7921,49.5473,49.5669,55622.0
2015-10-09 12:30:00,50.6,50.6,50.41,50.53,96928.0,49.5473,49.5473,49.3613,49.4788,96928.0
2015-10-09 13:00:00,50.53,50.53,50.38,50.46,45041.0,49.4788,49.4788,49.3319,49.4102,45041.0
2015-10-09 13:30:00,50.46,50.49,50.35,50.43,55727.0,49.4102,49.4396,49.3025,49.3809,55727.0
2015-10-09 14:00:00,50.42,50.51,50.35,50.51,48745.0,49.3711,49.4592,49.3025,49.4592,48745.0
2015-10-09 14:30:00,50.51,50.7,50.43,50.68,48945.0,49.4592,49.6452,49.3809,49.6257,48945.0
2015-10-09 15:00:00,50.68,50.72,50.59,50.67,79765.0,49.6257,49.6648,49.5375,49.6159,79765.0
2015-10-09 15:30:00,50.67,50.79,50.63,50.75,181167.0,49.6159,49.7334,49.5767,49.6942,181167.0
2015-10-12 09:30:00,50.75,50.75,50.31,50.52,50214.0,49.6942,49.6942,49.2634,49.469,50214.0
2015-10-12 10:00:00,50.57,50.69,50.33,50.44,45413.0,49.518,49.6355,49.2829,49.3907,45413.0
2015-10-12 10:30:00,50.44,50.58,50.41,50.54,40546.0,49.3907,49.5277,49.3613,49.4886,40546.0
2015-10-12 11:00:00,50.55,50.73,50.54,50.71,31735.0,49.4984,49.6746,49.4886,49.655,31735.0
2015-10-12 11:30:00,50.71,50.83,50.7,50.75,22436.0,49.655,49.7725,49.6452,49.6942,22436.0
2015-10-12 12:00:00,50.74,50.98,50.74,50.98,17186.0,49.6844,49.9194,49.6844,49.9194,17186.0
2015-10-12 12:30:00,50.98,50.98,50.82,50.85,24086.0,49.9194,49.9194,49.7628,49.7921,24086.0
2015-10-12 13:00:00,50.85,50.86,50.73,50.84,18713.0,49.7921,49.8019,49.6746,49.7823,18713.0
2015-10-12 13:30:00,50.85,50.87,50.78,50.83,27463.0,49.7921,49.8117,49.7236,49.7725,27463.0
2015-10-12 14:00:00,50.84,50.86,50.74,50.75,48901.0,49.7823,49.8019,49.6844,49.6942,48901.0
2015-10-12 14:30:00,50.74,50.89,50.72,50.78,71555.0,49.6844,49.8313,49.6648,49.7236,71555.0
2015-10-12 15:00:00,50.78,50.82,50.74,50.8,63338.0,49.7236,49.7628,49.6844,49.7432,63338.0
2015-10-12 15:30:00,50.8,50.81,50.71,50.76,141529.0,49.7432,49.753,49.655,49.704,141529.0
2015-10-13 09:30:00,50.55,50.95,50.55,50.67,100443.0,49.4984,49.89,49.4984,49.6159,100443.0
2015-10-13 10:00:00,50.66,50.8,50.58,50.7,61187.0,49.6061,49.7432,49.5277,49.6452,61187.0
2015-10-13 10:30:00,50.72,50.75,50.62,50.69,82733.0,49.6648,49.6942,49.5669,49.6355,82733.0
2015-10-13 11:00:00,50.69,50.73,50.5,50.52,60259.0,49.6355,49.6746,49.4494,49.469,60259.0
2015-10-13 11:30:00,50.53,50.8,50.5,50.77,40921.0,49.4788,49.7432,49.4494,49.7138,40921.0
2015-10-13 12:00:00,50.8,50.86,50.71,50.71,29969.0,49.7432,49.8019,49.655,49.655,29969.0
2015-10-13 12:30:00,50.72,50.78,50.57,50.58,27520.0,49.6648,49.7236,49.518,49.5277,27520.0
2015-10-13 13:00:00,50.58,50.75,50.57,50.75,22069.0,49.5277,49.6942,49.518,49.6942,22069.0
2015-10-13 13:30:00,50.73,50.76,50.64,50.69,24776.0,49.6746,49.704,49.5865,49.6355,24776.0
2015-10-13 14:00:00,50.7,50.76,50.61,50.63,30455.0,49.6452,49.704,49.5571,49.5767,30455.0
2015-10-13 14:30:00,50.62,50.7,50.58,50.64,44739.0,49.5669,49.6452,49.5277,49.5865,44739.0
2015-10-13 15:00:00,50.64,50.65,50.52,50.57,60664.0,49.5865,49.5963,49.469,49.518,60664.0
2015-10-13 15:30:00,50.58,50.58,50.47,50.5,137847.0,49.5277,49.5277,49.42,49.4494,137847.0
2015-10-14 09:30:00,50.57,51.05,50.47,51.05,45738.0,49.518,49.988,49.42,49.988,45738.0
2015-10-14 10:00:00,51.06,51.22,50.88,50.95,57662.0,49.9978,50.1544,49.8215,49.89,57662.0
2015-10-14 10:30:00,50.93,51.04,50.83,51.0,36731.0,49.8705,49.9782,49.7725,49.939,36731.0
2015-10-14 11:00:00,51.0,51.05,50.53,50.69,61898.0,49.939,49.988,49.4788,49.6355,61898.0
2015-10-14 11:30:00,50.67,50.67,50.33,50.43,73315.0,49.6159,49.6159,49.2829,49.3809,73315.0
2015-10-14 12:00:00,50.43,50.43,50.25,50.31,28099.0,49.3809,49.3809,49.2046,49.2634,28099.0
2015-10-14 12:30:00,50.3,50.51,50.27,50.49,33432.0,49.2536,49.4592,49.2242,49.4396,33432.0
2015-10-14 13:00:00,50.5,50.52,50.18,50.18,22095.0,49.4494,49.469,49.1361,49.1361,22095.0
2015-10-14 13:30:00,50.18,50.18,49.7,49.72,89117.0,49.1361,49.1361,48.6661,48.6856,89117.0
2015-10-14 14:00:00,49.73,49.87,49.11,49.16,155960.0,48.6954,48.8325,48.0883,48.1373,155960.0
2015-10-14 14:30:00,49.15,49.17,48.03,48.16,321441.0,48.1275,48.1471,47.0308,47.1581,321441.0
2015-10-14 15:00:00,48.2,48.2,47.09,47.14,639849.0,47.1973,47.1973,46.1103,46.1593,639849.0
2015-10-14 15:30:00,47.14,47.79,47.14,47.76,611441.0,46.1593,46.7958,46.1593,46.7664,611441.0
2015-10-15 09:30:00,48.25,48.94,48.2,48.47,256780.0,47.2462,47.9219,47.1973,47.4616,256780.0
2015-10-15 10:00:00,48.51,48.71,48.26,48.42,206431.0,47.5008,47.6966,47.256,47.4127,206431.0
2015-10-15 10:30:00,48.39,48.72,48.3,48.43,69705.0,47.3833,47.7064,47.2952,47.4225,69705.0
2015-10-15 11:00:00,48.41,48.52,48.22,48.34,55632.0,47.4029,47.5106,47.2168,47.3343,55632.0
2015-10-15 11:30:00,48.37,48.42,47.79,47.86,86037.0,47.3637,47.4127,46.7958,46.8643,86037.0
2015-10-15 12:00:00,47.84,48.07,47.76,48.02,81317.0,46.8447,47.07,46.7664,47.021,81317.0
2015-10-15 12:30:00,48.03,48.09,47.87,47.92,71505.0,47.0308,47.0895,46.8741,46.9231,71505.0
2015-10-15 13:00:00,47.9,48.11,47.86,47.94,73393.0,46.9035,47.1091,46.8643,46.9427,73393.0
2015-10-15 13:30:00,47.93,48.22,47.9,48.16,59934.0,46.9329,47.2168,46.9035,47.1581,59934.0
2015-10-15 14:00:00,48.16,48.22,48.1,48.17,58660.0,47.1581,47.2168,47.0993,47.1679,58660.0
2015-10-15 14:30:00,48.19,48.4,48.17,48.3,65916.0,47.1875,47.3931,47.1679,47.2952,65916.0
2015-10-15 15:00:00,48.29,48.41,48.23,48.33,94971.0,47.2854,47.4029,47.2266,47.3246,94971.0
2015-10-15 15:30:00,48.33,48.38,48.22,48.38,270416.0,47.3246,47.3735,47.2168,47.3735,270416.0
2015-10-16 09:30:00,48.37,48.56,47.88,48.36,94562.0,47.3637,47.5498,46.8839,47.3539,94562.0
2015-10-16 10:00:00,48.36,48.58,48.3,48.58,115702.0,47.3539,47.5694,47.2952,47.5694,115702.0
2015-10-16 10:30:00,48.55,48.69,48.49,48.67,83171.0,47.54,47.6771,47.4812,47.6575,83171.0
2015-10-16 11:00:00,48.66,48.73,48.54,48.65,51843.0,47.6477,47.7162,47.5302,47.6379,51843.0
2015-10-16 11:30:00,48.65,48.91,48.65,48.89,32162.0,47.6379,47.8925,47.6379,47.8729,32162.0
2015-10-16 12:00:00,48.86,48.88,48.73,48.75,38245.0,47.8435,47.8631,47.7162,47.7358,38245.0
2015-10-16 12:30:00,48.73,48.81,48.66,48.77,30205.0,47.7162,47.7946,47.6477,47.7554,30205.0
2015-10-16 13:00:00,48.75,48.78,48.63,48.67,33834.0,47.7358,47.7652,47.6183,47.6575,33834.0
2015-10-16 13:30:00,48.65,48.68,48.55,48.57,39002.0,47.6379,47.6673,47.54,47.5596,39002.0
2015-10-16 14:00:00,48.58,48.66,48.54,48.63,40238.0,47.5694,47.6477,47.5302,47.6183,40238.0
2015-10-16 14:30:00,48.64,48.84,48.6,48.8,26381.0,47.6281,47.8239,47.5889,47.7848,26381.0
2015-10-16 15:00:00,48.81,48.87,48.73,48.87,45586.0,47.7946,47.8533,47.7162,47.8533,45586.0
2015-10-16 15:30:00,48.88,48.94,48.79,48.84,106561.0,47.8631,47.9219,47.775,47.8239,106561.0
2015-10-19 09:30:00,48.76,48.81,48.25,48.39,171014.0,47.7456,47.7946,47.2462,47.3833,171014.0
2015-10-19 10:00:00,48.4,48.6,48.25,48.51,52579.0,47.3931,47.5889,47.2462,47.5008,52579.0
2015-10-19 10:30:00,48.48,48.48,48.16,48.22,89486.0,47.4714,47.4714,47.1581,47.2168,89486.0
2015-10-19 11:00:00,48.22,48.42,48.12,48.35,250370.0,47.2168,47.4127,47.1189,47.3441,250370.0
2015-10-19 11:30:00,48.36,48.38,48.3,48.32,64395.0,47.3539,47.3735,47.2952,47.3148,64395.0
2015-10-19 12:00:00,48.32,48.36,48.23,48.28,44390.0,47.3148,47.3539,47.2266,47.2756,44390.0
2015-10-19 12:30:00,48.27,48.35,48.21,48.27,45743.0,47.2658,47.3441,47.207,47.2658,45743.0
2015-10-19 13:00:00,48.29,48.31,48.21,48.22,42928.0,47.2854,47.305,47.207,47.2168,42928.0
2015-10-19 13:30:00,48.21,48.3,48.2,48.25,69406.0,47.207,47.2952,47.1973,47.2462,69406.0
2015-10-19 14:00:00,48.25,48.26,48.19,48.24,66729.0,47.2462,47.256,47.1875,47.2364,66729.0
2015-10-19 14:30:00,48.24,48.35,48.22,48.35,130791.0,47.2364,47.3441,47.2168,47.3441,130791.0
2015-10-19 15:00:00,48.34,48.5,48.33,48.45,85618.0,47.3343,47.491,47.3246,47.4421,85618.0
2015-10-19 15:30:00,48.46,48.57,48.37,48.57,117376.0,47.4518,47.5596,47.3637,47.5596,117376.0
2015-10-20 09:30:00,48.3,48.51,48.06,48.45,122307.0,47.2952,47.5008,47.0602,47.4421,122307.0
2015-10-20 10:00:00,48.48,48.71,48.47,48.68,60408.0,47.4714,47.6966,47.4616,47.6673,60408.0
2015-10-20 10:30:00,48.69,49.0,48.61,48.72,49249.0,47.6771,47.9806,47.5987,47.7064,49249.0
2015-10-20 11:00:00,48.7,48.76,48.49,48.61,36101.0,47.6869,47.7456,47.4812,47.5987,36101.0
2015-10-20 11:30:00,48.61,48.79,48.6,48.78,45526.0,47.5987,47.775,47.5889,47.7652,45526.0
2015-10-20 12:00:00,48.77,48.85,48.73,48.78,31742.0,47.7554,47.8337,47.7162,47.7652,31742.0
2015-10-20 12:30:00,48.76,48.77,48.48,48.56,37341.0,47.7456,47.7554,47.4714,47.5498,37341.0
2015-10-20 13:00:00,48.55,48.56,48.43,48.5,31593.0,47.54,47.5498,47.4225,47.491,31593.0
2015-10-20 13:30:00,48.49,48.49,48.32,48.36,36229.0,47.4812,47.4812,47.3148,47.3539,36229.0
2015-10-20 14:00:00,48.37,48.38,48.17,48.22,48801.0,47.3637,47.3735,47.1679,47.2168,48801.0
2015-10-20 14:30:00,48.23,48.27,48.06,48.21,94938.0,47.2266,47.2658,47.0602,47.207,94938.0
2015-10-20 15:00:00,48.23,48.29,48.13,48.21,88376.0,47.2266,47.2854,47.1287,47.207,88376.0
2015-10-20 15:30:00,48.21,48.23,48.09,48.17,124212.0,47.207,47.2266,47.0895,47.1679,124212.0
2015-10-21 09:30:00,48.9,49.53,48.79,49.11,178662.0,47.8827,48.4996,47.775,48.0883,178662.0
2015-10-21 10:00:00,49.11,49.11,48.49,48.52,139503.0,48.0883,48.0883,47.4812,47.5106,139503.0
2015-10-21 10:30:00,48.48,48.7,48.26,48.62,56529.0,47.4714,47.6869,47.256,47.6085,56529.0
2015-10-21 11:00:00,48.66,49.0,48.65,48.86,50526.0,47.6477,47.9806,47.6379,47.8435,50526.0
2015-10-21 11:30:00,48.88,49.25,48.86,49.03,30190.0,47.8631,48.2254,47.8435,48.01,30190.0
2015-10-21 12:00:00,48.98,49.05,48.85,48.9,15699.0,47.961,48.0296,47.8337,47.8827,15699.0
2015-10-21 12:30:00,48.89,49.07,48.79,48.81,19722.0,47.8729,48.0492,47.775,47.7946,19722.0
2015-10-21 13:00:00,48.79,48.8,48.3,48.3,53968.0,47.775,47.7848,47.2952,47.2952,53968.0
2015-10-21 13:30:00,48.3,48.68,48.2,48.56,51607.0,47.2952,47.6673,47.1973,47.5498,51607.0
2015-10-21 14:00:00,48.56,48.8,48.47,48.77,59501.0,47.5498,47.7848,47.4616,47.7554,59501.0
2015-10-21 14:30:00,48.78,48.91,48.69,48.85,58845.0,47.7652,47.8925,47.6771,47.8337,58845.0
2015-10-21 15:00:00,48.85,48.95,48.64,48.72,54861.0,47.8337,47.9317,47.6281,47.7064,54861.0
2015-10-21 15:30:00,48.71,48.71,48.5,48.53,188974.0,47.6966,47.6966,47.491,47.5204,188974.0
2015-10-22 09:30:00,48.72,49.26,48.66,49.25,55569.0,47.7064,48.2352,47.6477,48.2254,55569.0
2015-10-22 10:00:00,49.24,49.37,49.17,49.26,26908.0,48.2156,48.3429,48.1471,48.2352,26908.0
2015-10-22 10:30:00,49.22,49.64,49.2,49.64,72085.0,48.196,48.6073,48.1765,48.6073,72085.0
2015-10-22 11:00:00,49.62,49.87,49.57,49.87,59843.0,48.5877,48.8325,48.5388,48.8325,59843.0
2015-10-22 11:30:00,49.87,50.07,49.81,50.04,44087.0,48.8325,49.0284,48.7738,48.999,44087.0
2015-10-22 12:00:00,50.07,50.39,50.04,50.39,34641.0,49.0284,49.3417,48.999,49.3417,34641.0
2015-10-22 12:30:00,50.39,50.53,50.35,50.39,96610.0,49.3417,49.4788,49.3025,49.3417,96610.0
2015-10-22 13:00:00,50.4,50.76,50.39,50.74,71589.0,49.3515,49.704,49.3417,49.6844,71589.0
2015-10-22 13:30:00,50.75,50.83,50.63,50.79,81074.0,49.6942,49.7725,49.5767,49.7334,81074.0
2015-10-22 14:00:00,50.8,50.83,50.38,50.46,114320.0,49.7432,49.7725,49.3319,49.4102,114320.0
2015-10-22 14:30:00,50.43,50.8,50.35,50.79,67244.0,49.3809,49.7432,49.3025,49.7334,67244.0
2015-10-22 15:00:00,50.8,50.83,50.61,50.82,105565.0,49.7432,49.7725,49.5571,49.7628,105565.0
2015-10-22 15:30:00,50.83,51.06,50.79,51.0,237026.0,49.7725,49.9978,49.7334,49.939,237026.0
2015-10-23 09:30:00,51.63,51.85,51.34,51.8,84844.0,50.5559,50.7713,50.2719,50.7224,84844.0
2015-10-23 10:00:00,51.79,51.8,51.37,51.37,93743.0,50.7126,50.7224,50.3013,50.3013,93743.0
2015-10-23 10:30:00,51.35,51.57,51.35,51.43,116806.0,50.2817,50.4971,50.2817,50.3601,116806.0
2015-10-23 11:00:00,51.42,51.57,51.27,51.28,93371.0,50.3503,50.4971,50.2034,50.2132,93371.0
2015-10-23 11:30:00,51.29,51.33,51.05,51.16,54426.0,50.223,50.2621,49.988,50.0957,54426.0
2015-10-23 12:00:00,51.17,51.35,51.14,51.3,43801.0,50.1055,50.2817,50.0761,50.2328,43801.0
2015-10-23 12:30:00,51.31,51.63,51.29,51.55,124937.0,50.2426,50.5559,50.223,50.4776,124937.0
2015-10-23 13:00:00,51.54,51.54,51.3,51.5,54106.0,50.4678,50.4678,50.2328,50.4286,54106.0
2015-10-23 13:30:00,51.49,51.58,51.4,51.41,61840.0,50.4188,50.5069,50.3307,50.3405,61840.0
2015-10-23 14:00:00,51.41,51.56,51.37,51.5,70848.0,50.3405,50.4874,50.3013,50.4286,70848.0
2015-10-23 14:30:00,51.52,51.78,51.5,51.67,59044.0,50.4482,50.7028,50.4286,50.5951,59044.0
2015-10-23 15:00:00,51.68,51.78,51.33,51.59,164363.0,50.6049,50.7028,50.2621,50.5167,164363.0
2015-10-23 15:30:00,51.6,51.8,51.31,51.51,345199.0,50.5265,50.7224,50.2426,50.4384,345199.0
2015-10-26 09:30:00,51.54,51.58,51.01,51.01,63745.0,50.4678,50.5069,49.9488,49.9488,63745.0
2015-10-26 10:00:00,50.98,51.18,50.8,51.15,121301.0,49.9194,50.1153,49.7432,50.0859,121301.0
2015-10-26 10:30:00,51.1,51.3,51.08,51.18,106137.0,50.0369,50.2328,50.0173,50.1153,106137.0
2015-10-26 11:00:00,51.2,51.33,51.18,51.23,70876.0,50.1348,50.2621,50.1153,50.1642,70876.0
2015-10-26 11:30:00,51.22,51.27,51.16,51.17,48450.0,50.1544,50.2034,50.0957,50.1055,48450.0
2015-10-26 12:00:00,51.2,51.22,51.12,51.18,30575.0,50.1348,50.1544,50.0565,50.1153,30575.0
2015-10-26 12:30:00,51.19,51.29,51.16,51.25,65684.0,50.1251,50.223,50.0957,50.1838,65684.0
2015-10-26 13:00:00,51.25,51.3,51.21,51.25,60815.0,50.1838,50.2328,50.1446,50.1838,60815.0
2015-10-26 13:30:00,51.25,51.29,51.22,51.27,63678.0,50.1838,50.223,50.1544,50.2034,63678.0
2015-10-26 14:00:00,51.28,51.35,51.19,51.2,51874.0,50.2132,50.2817,50.1251,50.1348,51874.0
2015-10-26 14:30:00,51.2,51.4,51.2,51.4,50355.0,50.1348,50.3307,50.1348,50.3307,50355.0
2015-10-26 15:00:00,51.4,51.52,51.34,51.51,86645.0,50.3307,50.4482,50.2719,50.4384,86645.0
2015-10-26 15:30:00,51.51,51.74,51.44,51.67,364700.0,50.4384,50.6636,50.3699,50.5951,364700.0
2015-10-27 09:30:00,51.19,52.09,50.39,51.66,254541.0,50.1251,51.0063,49.3417,50.5853,254541.0
2015-10-27 10:00:00,51.67,51.67,51.17,51.21,108924.0,50.5951,50.5951,50.1055,50.1446,108924.0
2015-10-27 10:30:00,51.21,51.23,50.69,50.74,175482.0,50.1446,50.1642,49.6355,49.6844,175482.0
2015-10-27 11:00:00,50.75,50.75,50.18,50.43,143033.0,49.6942,49.6942,49.1361,49.3809,143033.0
2015-10-27 11:30:00,50.43,51.8,50.43,51.7,234397.0,49.3809,50.7224,49.3809,50.6244,234397.0
2015-10-27 12:00:00,51.7,51.9,51.16,51.47,98923.0,50.6244,50.8203,50.0957,50.3992,98923.0
2015-10-27 12:30:00,51.45,51.69,51.3,51.66,58924.0,50.3796,50.6147,50.2328,50.5853,58924.0
2015-10-27 13:00:00,51.66,51.75,51.44,51.48,55192.0,50.5853,50.6734,50.3699,50.409,55192.0
2015-10-27 13:30:00,51.48,51.52,51.32,51.32,37777.0,50.409,50.4482,50.2523,50.2523,37777.0
2015-10-27 14:00:00,51.29,51.72,51.29,51.69,59533.0,50.223,50.644,50.223,50.6147,59533.0
2015-10-27 14:30:00,51.66,51.99,51.47,51.95,95936.0,50.5853,50.9084,50.3992,50.8692,95936.0
2015-10-27 15:00:00,51.93,52.04,51.66,52.01,118694.0,50.8497,50.9574,50.5853,50.928,118694.0
2015-10-27 15:30:00,52.02,52.04,51.73,51.93,338721.0,50.9378,50.9574,50.6538,50.8497,338721.0
2015-10-28 09:30:00,52.18,52.81,51.42,52.71,85048.0,51.0945,51.7114,50.3503,51.6134,85048.0
2015-10-28 10:00:00,52.68,52.92,52.53,52.74,73755.0,51.5841,51.8191,51.4372,51.6428,73755.0
2015-10-28 10:30:00,52.76,53.16,52.71,53.1,45876.0,51.6624,52.0541,51.6134,51.9953,45876.0
2015-10-28 11:00:00,53.08,53.22,52.96,53.13,48711.0,51.9757,52.1128,51.8582,52.0247,48711.0
2015-10-28 11:30:00,53.15,53.48,53.15,53.45,56121.0,52.0443,52.3674,52.0443,52.338,56121.0
2015-10-28 12:00:00,53.44,53.6,53.42,53.59,58656.0,52.3282,52.4849,52.3087,52.4751,58656.0
2015-10-28 12:30:00,53.59,53.65,53.3,53.38,69079.0,52.4751,52.5339,52.1912,52.2695,69079.0
2015-10-28 13:00:00,53.36,53.5,53.31,53.33,46773.0,52.2499,52.387,52.2009,52.2205,46773.0
2015-10-28 13:30:00,53.33,53.33,53.1,53.15,57566.0,52.2205,52.2205,51.9953,52.0443,57566.0
2015-10-28 14:00:00,53.16,53.26,52.83,53.2,130895.0,52.0541,52.152,51.7309,52.0932,130895.0
2015-10-28 14:30:00,53.17,53.47,52.99,53.37,67899.0,52.0639,52.3576,51.8876,52.2597,67899.0
2015-10-28 15:00:00,53.41,53.69,53.34,53.43,90979.0,52.2989,52.573,52.2303,52.3185,90979.0
2015-10-28 15:30:00,53.44,53.61,53.42,53.58,235694.0,52.3282,52.4947,52.3087,52.4653,235694.0
2015-10-29 09:30:00,53.19,53.69,53.13,53.41,54390.0,52.0834,52.573,52.0247,52.2989,54390.0
2015-10-29 10:00:00,53.41,53.51,53.22,53.22,33826.0,52.2989,52.3968,52.1128,52.1128,33826.0
2015-10-29 10:30:00,53.22,53.51,53.12,53.13,27278.0,52.1128,52.3968,52.0149,52.0247,27278.0
2015-10-29 11:00:00,53.13,53.3,53.09,53.3,37314.0,52.0247,52.1912,51.9855,52.1912,37314.0
2015-10-29 11:30:00,53.29,53.51,53.25,53.45,32759.0,52.1814,52.3968,52.1422,52.338,32759.0
2015-10-29 12:00:00,53.49,53.51,53.24,53.42,28435.0,52.3772,52.3968,52.1324,52.3087,28435.0
2015-10-29 12:30:00,53.39,53.49,53.26,53.27,37218.0,52.2793,52.3772,52.152,52.1618,37218.0
2015-10-29 13:00:00,53.27,53.35,53.16,53.16,20945.0,52.1618,52.2401,52.0541,52.0541,20945.0
2015-10-29 13:30:00,53.16,53.23,53.12,53.16,44259.0,52.0541,52.1226,52.0149,52.0541,44259.0
2015-10-29 14:00:00,53.15,53.35,53.14,53.28,44052.0,52.0443,52.2401,52.0345,52.1716,44052.0
2015-10-29 14:30:00,53.28,53.42,53.15,53.31,88232.0,52.1716,52.3087,52.0443,52.2009,88232.0
2015-10-29 15:00:00,53.29,53.31,52.99,53.15,123335.0,52.1814,52.2009,51.8876,52.0443,123335.0
2015-10-29 15:30:00,53.15,53.23,53.04,53.09,353843.0,52.0443,52.1226,51.9366,51.9855,353843.0
2015-10-30 09:30:00,53.36,53.39,53.09,53.3,47087.0,52.2499,52.2793,51.9855,52.1912,47087.0
2015-10-30 10:00:00,53.41,53.41,53.14,53.33,46957.0,52.2989,52.2989,52.0345,52.2205,46957.0
2015-10-30 10:30:00,53.3,53.3,53.09,53.09,36166.0,52.1912,52.1912,51.9855,51.9855,36166.0
2015-10-30 11:00:00,53.11,53.18,53.04,53.06,50335.0,52.0051,52.0737,51.9366,51.9561,50335.0
2015-10-30 11:30:00,53.06,53.29,53.03,53.26,68431.0,51.9561,52.1814,51.9268,52.152,68431.0
2015-10-30 12:00:00,53.24,53.25,53.06,53.15,42189.0,52.1324,52.1422,51.9561,52.0443,42189.0
2015-10-30 12:30:00,53.15,53.2,53.11,53.16,51373.0,52.0443,52.0932,52.0051,52.0541,51373.0
2015-10-30 13:00:00,53.16,53.19,53.03,53.03,103927.0,52.0541,52.0834,51.9268,51.9268,103927.0
2015-10-30 13:30:00,53.03,53.03,52.92,52.99,72381.0,51.9268,51.9268,51.8191,51.8876,72381.0
2015-10-30 14:00:00,52.99,53.01,52.81,52.81,60358.0,51.8876,51.9072,51.7114,51.7114,60358.0
2015-10-30 14:30:00,52.8,53.0,52.77,52.91,76345.0,51.7016,51.8974,51.6722,51.8093,76345.0
2015-10-30 15:00:00,52.9,52.92,52.77,52.77,77410.0,51.7995,51.8191,51.6722,51.6722,77410.0
2015-10-30 15:30:00,52.76,52.92,52.73,52.74,232846.0,51.6624,51.8191,51.633,51.6428,232846.0
2015-11-02 09:30:00,52.94,53.79,52.86,53.77,72912.0,51.8386,52.671,51.7603,52.6514,72912.0
2015-11-02 10:00:00,53.8,53.88,53.49,53.69,64255.0,52.6808,52.7591,52.3772,52.573,64255.0
2015-11-02 10:30:00,53.68,53.83,53.53,53.83,107969.0,52.5633,52.7101,52.4164,52.7101,107969.0
2015-11-02 11:00:00,53.83,54.0,53.82,53.99,127567.0,52.7101,52.8766,52.7003,52.8668,127567.0
2015-11-02 11:30:00,53.98,54.31,53.98,54.31,107017.0,52.857,53.1801,52.857,53.1801,107017.0
2015-11-02 12:00:00,54.31,54.5,54.15,54.46,84432.0,53.1801,53.3662,53.0235,53.327,84432.0
2015-11-02 12:30:00,54.47,54.64,54.33,54.62,125839.0,53.3368,53.5033,53.1997,53.4837,125839.0
2015-11-02 13:00:00,54.62,54.86,54.55,54.82,84295.0,53.4837,53.7187,53.4152,53.6795,84295.0
2015-11-02 13:30:00,54.85,54.97,54.83,54.95,109379.0,53.7089,53.8264,53.6893,53.8068,109379.0
2015-11-02 14:00:00,54.95,55.12,54.87,54.87,181267.0,53.8068,53.9733,53.7285,53.7285,181267.0
2015-11-02 14:30:00,54.87,55.28,54.81,55.28,118318.0,53.7285,54.13,53.6697,54.13,118318.0
2015-11-02 15:00:00,55.28,55.49,55.25,55.48,216086.0,54.13,54.3356,54.1006,54.3258,216086.0
2015-11-02 15:30:00,55.49,55.54,55.08,55.23,350593.0,54.3356,54.3846,53.9341,54.081,350593.0
2015-11-03 09:30:00,55.05,55.2,54.94,55.03,67458.0,53.9048,54.0516,53.797,53.8852,67458.0
2015-11-03 10:00:00,55.04,55.25,55.0,55.08,100331.0,53.895,54.1006,53.8558,53.9341,100331.0
2015-11-03 10:30:00,55.09,55.42,54.95,55.34,103787.0,53.9439,54.2671,53.8068,54.1887,103787.0
2015-11-03 11:00:00,55.35,55.36,55.2,55.24,137512.0,54.1985,54.2083,54.0516,54.0908,137512.0
2015-11-03 11:30:00,55.25,55.44,55.23,55.27,123280.0,54.1006,54.2866,54.081,54.1202,123280.0
2015-11-03 12:00:00,55.25,55.34,55.21,55.29,101713.0,54.1006,54.1887,54.0614,54.1398,101713.0
2015-11-03 12:30:00,55.29,55.62,55.29,55.58,104608.0,54.1398,54.4629,54.1398,54.4237,104608.0
2015-11-03 13:00:00,55.59,55.7,55.52,55.56,102517.0,54.4335,54.5412,54.365,54.4041,102517.0
2015-11-03 13:30:00,55.55,55.59,55.34,55.49,95554.0,54.3943,54.4335,54.1887,54.3356,95554.0
2015-11-03 14:00:00,55.49,55.96,55.47,55.95,157992.0,54.3356,54.7958,54.316,54.786,157992.0
2015-11-03 14:30:00,55.96,55.98,55.78,55.9,111913.0,54.7958,54.8154,54.6196,54.7371,111913.0
2015-11-03 15:00:00,55.9,55.91,55.68,55.69,170046.0,54.7371,54.7469,54.5216,54.5314,170046.0
2015-11-03 15:30:00,55.69,55.73,55.44,55.49,214780.0,54.5314,54.5706,54.2866,54.3356,214780.0
2015-11-04 09:30:00,55.56,55.75,54.99,55.7,321493.0,54.4041,54.5902,53.846,54.5412,321493.0
2015-11-04 10:00:00,55.69,56.04,55.11,55.17,548874.0,54.5314,54.8742,53.9635,54.0223,548874.0
2015-11-04 10:30:00,55.19,55.39,55.03,55.07,65545.0,54.0418,54.2377,53.8852,53.9243,65545.0
2015-11-04 11:00:00,55.02,55.08,54.71,55.0,51403.0,53.8754,53.9341,53.5718,53.8558,51403.0
2015-11-04 11:30:00,54.98,55.01,54.85,54.87,18436.0,53.8362,53.8656,53.7089,53.7285,18436.0
2015-11-04 12:00:00,54.87,54.98,54.86,54.92,14325.0,53.7285,53.8362,53.7187,53.7775,14325.0
2015-11-04 12:30:00,54.89,55.11,54.85,54.98,53890.0,53.7481,53.9635,53.7089,53.8362,53890.0
2015-11-04 13:00:00,54.99,55.07,54.92,55.07,31827.0,53.846,53.9243,53.7775,53.9243,31827.0
2015-11-04 13:30:00,55.07,55.11,54.97,55.06,29785.0,53.9243,53.9635,53.8264,53.9145,29785.0
2015-11-04 14:00:00,55.06,55.14,54.95,54.99,29476.0,53.9145,53.9929,53.8068,53.846,29476.0
2015-11-04 14:30:00,55.01,55.08,54.83,54.91,43245.0,53.8656,53.9341,53.6893,53.7677,43245.0
2015-11-04 15:00:00,54.91,55.0,54.8,55.0,70841.0,53.7677,53.8558,53.66,53.8558,70841.0
2015-11-04 15:30:00,55.0,55.48,54.92,55.34,376165.0,53.8558,54.3258,53.7775,54.1887,376165.0
2015-11-05 09:30:00,55.48,55.9,55.3,55.75,119414.0,54.3258,54.7371,54.1495,54.5902,119414.0
2015-11-05 10:00:00,55.77,55.79,55.35,55.37,66336.0,54.6098,54.6294,54.1985,54.2181,66336.0
2015-11-05 10:30:00,55.37,55.5,55.24,55.5,83143.0,54.2181,54.3454,54.0908,54.3454,83143.0
2015-11-05 11:00:00,55.51,55.86,55.45,55.83,59958.0,54.3552,54.6979,54.2964,54.6685,59958.0
2015-11-05 11:30:00,55.84,55.91,55.58,55.91,37166.0,54.6783,54.7469,54.4237,54.7469,37166.0
2015-11-05 12:00:00,55.94,56.09,55.77,56.06,37560.0,54.7762,54.9231,54.6098,54.8937,37560.0
2015-11-05 12:30:00,56.04,56.1,55.92,55.94,31957.0,54.8742,54.9329,54.7567,54.7762,31957.0
2015-11-05 13:00:00,55.94,56.02,55.8,55.88,30592.0,54.7762,54.8546,54.6391,54.7175,30592.0
2015-11-05 13:30:00,55.9,55.99,55.79,55.99,32135.0,54.7371,54.8252,54.6294,54.8252,32135.0
2015-11-05 14:00:00,55.99,56.03,55.8,55.88,41349.0,54.8252,54.8644,54.6391,54.7175,41349.0
2015-11-05 14:30:00,55.87,56.0,55.79,55.94,44919.0,54.7077,54.835,54.6294,54.7762,44919.0
2015-11-05 15:00:00,55.93,55.93,55.69,55.79,91128.0,54.7664,54.7664,54.5314,54.6294,91128.0
2015-11-05 15:30:00,55.77,55.77,55.65,55.68,128084.0,54.6098,54.6098,54.4923,54.5216,128084.0
2015-11-06 09:30:00,55.69,56.2,55.3,55.62,54633.0,54.5314,55.0308,54.1495,54.4629,54633.0
2015-11-06 10:00:00,55.6,55.61,55.2,55.4,71404.0,54.4433,54.4531,54.0516,54.2475,71404.0
2015-11-06 10:30:00,55.39,55.43,55.21,55.22,72523.0,54.2377,54.2768,54.0614,54.0712,72523.0
2015-11-06 11:00:00,55.23,55.42,55.22,55.35,58109.0,54.081,54.2671,54.0712,54.1985,58109.0
2015-11-06 11:30:00,55.35,55.41,55.02,55.07,215137.0,54.1985,54.2573,53.8754,53.9243,215137.0
2015-11-06 12:00:00,55.07,55.08,54.9,55.0,86852.0,53.9243,53.9341,53.7579,53.8558,86852.0
2015-11-06 12:30:00,55.0,55.02,54.8,55.01,52474.0,53.8558,53.8754,53.66,53.8656,52474.0
2015-11-06 13:00:00,55.0,55.02,54.88,54.89,44776.0,53.8558,53.8754,53.7383,53.7481,44776.0
2015-11-06 13:30:00,54.89,54.89,54.81,54.86,52723.0,53.7481,53.7481,53.6697,53.7187,52723.0
2015-11-06 14:00:00,54.86,54.86,54.8,54.84,58516.0,53.7187,53.7187,53.66,53.6991,58516.0
2015-11-06 14:30:00,54.85,54.87,54.76,54.87,49134.0,53.7089,53.7285,53.6208,53.7285,49134.0
2015-11-06 15:00:00,54.87,54.87,54.76,54.86,86463.0,53.7285,53.7285,53.6208,53.7187,86463.0
2015-11-06 15:30:00,54.85,54.87,54.78,54.87,182286.0,53.7089,53.7285,53.6404,53.7285,182286.0
2015-11-09 09:30:00,54.82,54.82,54.22,54.22,24473.0,53.6795,53.6795,53.092,53.092,24473.0
2015-11-09 10:00:00,54.2,54.21,53.78,53.86,118173.0,53.0724,53.0822,52.6612,52.7395,118173.0
2015-11-09 10:30:00,53.84,54.07,53.79,54.0,35831.0,52.7199,52.9451,52.671,52.8766,35831.0
2015-11-09 11:00:00,53.98,53.98,53.58,53.59,34877.0,52.857,52.857,52.4653,52.4751,34877.0
2015-11-09 11:30:00,53.59,53.7,53.56,53.6,28292.0,52.4751,52.5828,52.4457,52.4849,28292.0
2015-11-09 12:00:00,53.59,53.8,53.5,53.78,24375.0,52.4751,52.6808,52.387,52.6612,24375.0
2015-11-09 12:30:00,53.78,53.9,53.71,53.77,20629.0,52.6612,52.7787,52.5926,52.6514,20629.0
2015-11-09 13:00:00,53.78,53.84,53.63,53.8,21820.0,52.6612,52.7199,52.5143,52.6808,21820.0
2015-11-09 13:30:00,53.8,53.96,53.79,53.96,28168.0,52.6808,52.8374,52.671,52.8374,28168.0
2015-11-09 14:00:00,53.96,54.04,53.79,53.99,54049.0,52.8374,52.9158,52.671,52.8668,54049.0
2015-11-09 14:30:00,53.99,54.06,53.89,54.02,105383.0,52.8668,52.9353,52.7689,52.8962,105383.0
2015-11-09 15:00:00,54.01,54.03,53.97,54.0,178330.0,52.8864,52.906,52.8472,52.8766,178330.0
2015-11-09 15:30:00,54.02,54.13,53.97,53.98,285464.0,52.8962,53.0039,52.8472,52.857,285464.0
2015-11-10 09:30:00,53.78,54.17,53.73,54.05,50658.0,52.6612,53.0431,52.6122,52.9256,50658.0
2015-11-10 10:00:00,54.02,54.05,53.48,53.64,115367.0,52.8962,52.9256,52.3674,52.5241,115367.0
2015-11-10 10:30:00,53.65,53.75,53.53,53.72,58563.0,52.5339,52.6318,52.4164,52.6024,58563.0
2015-11-10 11:00:00,53.72,53.83,53.39,53.47,54696.0,52.6024,52.7101,52.2793,52.3576,54696.0
2015-11-10 11:30:00,53.51,53.71,53.51,53.66,36584.0,52.3968,52.5926,52.3968,52.5437,36584.0
2015-11-10 12:00:00,53.65,53.94,53.62,53.92,40598.0,52.5339,52.8178,52.5045,52.7983,40598.0
2015-11-10 12:30:00,53.92,54.02,53.83,54.01,60296.0,52.7983,52.8962,52.7101,52.8864,60296.0
2015-11-10 13:00:00,54.0,54.05,53.91,54.04,45081.0,52.8766,52.9256,52.7885,52.9158,45081.0
2015-11-10 13:30:00,54.04,54.07,53.98,54.02,27819.0,52.9158,52.9451,52.857,52.8962,27819.0
2015-11-10 14:00:00,54.02,54.08,54.01,54.04,30992.0,52.8962,52.9549,52.8864,52.9158,30992.0
2015-11-10 14:30:00,54.04,54.41,54.03,54.34,97221.0,52.9158,53.2781,52.906,53.2095,97221.0
2015-11-10 15:00:00,54.34,54.4,54.27,54.38,99601.0,53.2095,53.2683,53.141,53.2487,99601.0
2015-11-10 15:30:00,54.38,54.46,54.27,54.4,212775.0,53.2487,53.327,53.141,53.2683,212775.0
2015-11-11 09:30:00,54.48,54.83,54.09,54.19,16858.0,53.3466,53.6893,52.9647,53.0626,16858.0
2015-11-11 10:00:00,54.16,54.16,53.94,54.06,16613.0,53.0333,53.0333,52.8178,52.9353,16613.0
2015-11-11 10:30:00,54.07,54.08,53.93,53.97,44909.0,52.9451,52.9549,52.8081,52.8472,44909.0
2015-11-11 11:00:00,53.95,54.04,53.9,53.94,17150.0,52.8276,52.9158,52.7787,52.8178,17150.0
2015-11-11 11:30:00,53.91,54.06,53.86,54.01,116756.0,52.7885,52.9353,52.7395,52.8864,116756.0
2015-11-11 12:00:00,54.03,54.13,53.93,54.08,130604.0,52.906,53.0039,52.8081,52.9549,130604.0
2015-11-11 12:30:00,54.09,54.19,54.02,54.04,22491.0,52.9647,53.0626,52.8962,52.9158,22491.0
2015-11-11 13:00:00,54.04,54.09,53.77,53.8,18768.0,52.9158,52.9647,52.6514,52.6808,18768.0
2015-11-11 13:30:00,53.8,54.04,53.8,53.99,52209.0,52.6808,52.9158,52.6808,52.8668,52209.0
2015-11-11 14:00:00,53.99,53.99,53.77,53.87,23553.0,52.8668,52.8668,52.6514,52.7493,23553.0
2015-11-11 14:30:00,53.88,53.88,53.71,53.71,26935.0,52.7591,52.7591,52.5926,52.5926,26935.0
2015-11-11 15:00:00,53.71,53.8,53.69,53.78,38684.0,52.5926,52.6808,52.573,52.6612,38684.0
2015-11-11 15:30:00,53.79,53.85,53.68,53.72,102650.0,52.671,52.7297,52.5633,52.6024,102650.0
2015-11-12 09:30:00,53.01,53.32,52.5,52.6,78060.0,51.9072,52.2107,51.4078,51.5057,78060.0
2015-11-12 10:00:00,52.57,53.1,52.55,52.9,127026.0,51.4763,51.9953,51.4568,51.7995,127026.0
2015-11-12 10:30:00,52.89,53.03,52.84,52.9,107037.0,51.7897,51.9268,51.7407,51.7995,107037.0
2015-11-12 11:00:00,52.9,52.92,52.8,52.85,149720.0,51.7995,51.8191,51.7016,51.7505,149720.0
2015-11-12 11:30:00,52.83,52.83,52.41,52.57,79909.0,51.7309,51.7309,51.3197,51.4763,79909.0
2015-11-12 12:00:00,52.59,52.8,52.4,52.59,361911.0,51.4959,51.7016,51.3099,51.4959,361911.0
2015-11-12 12:30:00,52.59,52.68,52.41,52.67,52527.0,51.4959,51.5841,51.3197,51.5743,52527.0
2015-11-12 13:00:00,52.68,52.79,52.61,52.63,40357.0,51.5841,51.6918,51.5155,51.5351,40357.0
2015-11-12 13:30:00,52.66,52.85,52.66,52.84,53140.0,51.5645,51.7505,51.5645,51.7407,53140.0
2015-11-12 14:00:00,52.84,52.88,52.68,52.72,58041.0,51.7407,51.7799,51.5841,51.6232,58041.0
2015-11-12 14:30:00,52.72,52.73,52.58,52.68,130732.0,51.6232,51.633,51.4861,51.5841,130732.0
2015-11-12 15:00:00,52.68,52.73,52.56,52.7,114144.0,51.5841,51.633,51.4666,51.6036,114144.0
2015-11-12 15:30:00,52.71,52.73,52.43,52.43,309534.0,51.6134,51.633,51.3393,51.3393,309534.0
2015-11-13 09:30:00,52.13,52.63,52.0,52.49,78705.0,51.0455,51.5351,50.9182,51.398,78705.0
2015-11-13 10:00:00,52.48,52.49,52.04,52.22,78215.0,51.3882,51.398,50.9574,51.1336,78215.0
2015-11-13 10:30:00,52.19,52.44,52.19,52.3,72446.0,51.1042,51.349,51.1042,51.212,72446.0
2015-11-13 11:00:00,52.3,52.33,52.07,52.33,66321.0,51.212,51.2413,50.9867,51.2413,66321.0
2015-11-13 11:30:00,52.33,52.36,52.18,52.32,64724.0,51.2413,51.2707,51.0945,51.2315,64724.0
2015-11-13 12:00:00,52.31,52.56,52.27,52.42,152394.0,51.2218,51.4666,51.1826,51.3295,152394.0
2015-11-13 12:30:00,52.42,52.51,52.41,52.46,58796.0,51.3295,51.4176,51.3197,51.3686,58796.0
2015-11-13 13:00:00,52.45,52.56,52.43,52.49,48459.0,51.3588,51.4666,51.3393,51.398,48459.0
2015-11-13 13:30:00,52.5,52.57,52.32,52.36,39067.0,51.4078,51.4763,51.2315,51.2707,39067.0
2015-11-13 14:00:00,52.35,52.39,52.26,52.29,39673.0,51.2609,51.3001,51.1728,51.2022,39673.0
2015-11-13 14:30:00,52.29,52.33,52.13,52.19,50349.0,51.2022,51.2413,51.0455,51.1042,50349.0
2015-11-13 15:00:00,52.19,52.34,52.16,52.23,59435.0,51.1042,51.2511,51.0749,51.1434,59435.0
2015-11-13 15:30:00,52.22,52.35,52.11,52.17,320628.0,51.1336,51.2609,51.0259,51.0847,320628.0
2015-11-16 09:30:00,52.1,52.4,52.01,52.15,41685.0,51.0161,51.3099,50.928,51.0651,41685.0
2015-11-16 10:00:00,52.11,52.26,51.91,52.05,27768.0,51.0259,51.1728,50.8301,50.9672,27768.0
2015-11-16 10:30:00,52.05,52.06,51.88,51.95,66689.0,50.9672,50.977,50.8007,50.8692,66689.0
2015-11-16 11:00:00,51.95,52.29,51.89,52.25,57370.0,50.8692,51.2022,50.8105,51.163,57370.0
2015-11-16 11:30:00,52.25,52.33,52.11,52.14,68183.0,51.163,51.2413,51.0259,51.0553,68183.0
2015-11-16 12:00:00,52.15,52.34,52.14,52.29,27926.0,51.0651,51.2511,51.0553,51.2022,27926.0
2015-11-16 12:30:00,52.29,52.47,52.25,52.29,22354.0,51.2022,51.3784,51.163,51.2022,22354.0
2015-11-16 13:00:00,52.29,52.4,52.29,52.36,25915.0,51.2022,51.3099,51.2022,51.2707,25915.0
2015-11-16 13:30:00,52.36,52.45,52.31,52.45,18996.0,51.2707,51.3588,51.2218,51.3588,18996.0
2015-11-16 14:00:00,52.45,52.5,52.33,52.36,40780.0,51.3588,51.4078,51.2413,51.2707,40780.0
2015-11-16 14:30:00,52.35,52.49,52.2,52.27,118976.0,51.2609,51.398,51.114,51.1826,118976.0
2015-11-16 15:00:00,52.28,52.48,52.26,52.36,162158.0,51.1924,51.3882,51.1728,51.2707,162158.0
2015-11-16 15:30:00,52.37,52.56,52.29,52.53,318463.0,51.2805,51.4666,51.2022,51.4372,318463.0
2015-11-17 09:30:00,52.81,52.92,52.58,52.84,26981.0,51.7114,51.8191,51.4861,51.7407,26981.0
2015-11-17 10:00:00,52.85,52.9,52.65,52.7,26741.0,51.7505,51.7995,51.5547,51.6036,26741.0
2015-11-17 10:30:00,52.74,52.98,52.72,52.82,60111.0,51.6428,51.8778,51.6232,51.7211,60111.0
2015-11-17 11:00:00,52.82,52.82,52.61,52.74,48952.0,51.7211,51.7211,51.5155,51.6428,48952.0
2015-11-17 11:30:00,52.75,52.88,52.64,52.68,43735.0,51.6526,51.7799,51.5449,51.5841,43735.0
2015-11-17 12:00:00,52.69,52.78,52.58,52.67,28815.0,51.5938,51.682,51.4861,51.5743,28815.0
2015-11-17 12:30:00,52.68,52.76,52.57,52.72,34713.0,51.5841,51.6624,51.4763,51.6232,34713.0
2015-11-17 13:00:00,52.71,52.77,52.55,52.57,43339.0,51.6134,51.6722,51.4568,51.4763,43339.0
2015-11-17 13:30:00,52.53,52.72,52.43,52.72,34261.0,51.4372,51.6232,51.3393,51.6232,34261.0
2015-11-17 14:00:00,52.71,52.8,52.49,52.52,22700.0,51.6134,51.7016,51.398,51.4274,22700.0
2015-11-17 14:30:00,52.48,52.67,52.45,52.64,35134.0,51.3882,51.5743,51.3588,51.5449,35134.0
2015-11-17 15:00:00,52.67,52.67,52.26,52.43,96437.0,51.5743,51.5743,51.1728,51.3393,96437.0
2015-11-17 15:30:00,52.41,52.58,52.34,52.52,149489.0,51.3197,51.4861,51.2511,51.4274,149489.0
2015-11-18 09:30:00,52.64,52.98,52.49,52.86,30053.0,51.5449,51.8778,51.398,51.7603,30053.0
2015-11-18 10:00:00,52.86,53.07,52.56,52.64,24395.0,51.7603,51.9659,51.4666,51.5449,24395.0
2015-11-18 10:30:00,52.67,52.92,52.62,52.92,33369.0,51.5743,51.8191,51.5253,51.8191,33369.0
2015-11-18 11:00:00,52.9,52.99,52.77,52.98,25855.0,51.7995,51.8876,51.6722,51.8778,25855.0
2015-11-18 11:30:00,53.01,53.15,53.0,53.09,24688.0,51.9072,52.0443,51.8974,51.9855,24688.0
2015-11-18 12:00:00,53.04,53.1,52.94,52.96,18960.0,51.9366,51.9953,51.8386,51.8582,18960.0
2015-11-18 12:30:00,52.94,52.99,52.84,52.91,13423.0,51.8386,51.8876,51.7407,51.8093,13423.0
2015-11-18 13:00:00,52.9,52.92,52.7,52.71,29408.0,51.7995,51.8191,51.6036,51.6134,29408.0
2015-11-18 13:30:00,52.7,52.8,52.65,52.73,16358.0,51.6036,51.7016,51.5547,51.633,16358.0
2015-11-18 14:00:00,52.71,52.93,52.61,52.78,87646.0,51.6134,51.8289,51.5155,51.682,87646.0
2015-11-18 14:30:00,52.79,52.97,52.79,52.97,18235.0,51.6918,51.868,51.6918,51.868,18235.0
2015-11-18 15:00:00,52.97,53.07,52.91,53.07,26862.0,51.868,51.9659,51.8093,51.9659,26862.0
2015-11-18 15:30:00,53.07,53.29,53.04,53.21,127547.0,51.9659,52.1814,51.9366,52.103,127547.0
2015-11-19 09:30:00,53.31,53.57,53.07,53.45,33662.0,52.2009,52.4555,51.9659,52.338,33662.0
2015-11-19 10:00:00,53.45,53.55,53.34,53.45,11625.0,52.338,52.436,52.2303,52.338,11625.0
2015-11-19 10:30:00,53.46,53.51,53.28,53.36,18536.0,52.3478,52.3968,52.1716,52.2499,18536.0
2015-11-19 11:00:00,53.38,53.47,53.34,53.38,15386.0,52.2695,52.3576,52.2303,52.2695,15386.0
2015-11-19 11:30:00,53.37,53.4,53.2,53.27,12009.0,52.2597,52.2891,52.0932,52.1618,12009.0
2015-11-19 12:00:00,53.23,53.26,53.01,53.16,6765.0,52.1226,52.152,51.9072,52.0541,6765.0
2015-11-19 12:30:00,53.2,53.38,53.2,53.38,8794.0,52.0932,52.2695,52.0932,52.2695,8794.0
2015-11-19 13:00:00,53.37,53.39,53.19,53.22,27337.0,52.2597,52.2793,52.0834,52.1128,27337.0
2015-11-19 13:30:00,53.23,53.41,53.15,53.37,34384.0,52.1226,52.2989,52.0443,52.2597,34384.0
2015-11-19 14:00:00,53.37,53.37,53.14,53.26,17641.0,52.2597,52.2597,52.0345,52.152,17641.0
2015-11-19 14:30:00,53.27,53.45,53.27,53.37,17920.0,52.1618,52.338,52.1618,52.2597,17920.0
2015-11-19 15:00:00,53.37,53.48,53.37,53.43,29129.0,52.2597,52.3674,52.2597,52.3185,29129.0
2015-11-19 15:30:00,53.44,53.48,53.28,53.37,172566.0,52.3282,52.3674,52.1716,52.2597,172566.0
2015-11-20 09:30:00,53.61,54.04,53.61,54.03,38675.0,52.4947,52.9158,52.4947,52.906,38675.0
2015-11-20 10:00:00,54.05,54.19,54.0,54.05,39585.0,52.9256,53.0626,52.8766,52.9256,39585.0
2015-11-20 10:30:00,54.07,54.14,53.93,53.93,33106.0,52.9451,53.0137,52.8081,52.8081,33106.0
2015-11-20 11:00:00,53.92,54.14,53.92,54.12,34692.0,52.7983,53.0137,52.7983,52.9941,34692.0
2015-11-20 11:30:00,54.1,54.1,53.98,54.05,24931.0,52.9745,52.9745,52.857,52.9256,24931.0
2015-11-20 12:00:00,54.06,54.09,53.84,53.87,14451.0,52.9353,52.9647,52.7199,52.7493,14451.0
2015-11-20 12:30:00,53.88,53.96,53.87,53.95,11213.0,52.7591,52.8374,52.7493,52.8276,11213.0
2015-11-20 13:00:00,53.93,54.01,53.75,53.76,12214.0,52.8081,52.8864,52.6318,52.6416,12214.0
2015-11-20 13:30:00,53.76,53.76,53.45,53.45,31081.0,52.6416,52.6416,52.338,52.338,31081.0
2015-11-20 14:00:00,53.46,53.65,53.44,53.53,36666.0,52.3478,52.5339,52.3282,52.4164,36666.0
2015-11-20 14:30:00,53.53,53.58,53.45,53.46,31017.0,52.4164,52.4653,52.338,52.3478,31017.0
2015-11-20 15:00:00,53.46,53.55,53.38,53.41,42026.0,52.3478,52.436,52.2695,52.2989,42026.0
2015-11-20 15:30:00,53.41,53.56,53.4,53.56,109037.0,52.2989,52.4457,52.2891,52.4457,109037.0
2015-11-23 09:30:00,53.46,53.58,53.34,53.34,18097.0,52.3478,52.4653,52.2303,52.2303,18097.0
2015-11-23 10:00:00,53.38,53.5,53.28,53.4,29022.0,52.2695,52.387,52.1716,52.2891,29022.0
2015-11-23 10:30:00,53.39,53.4,53.23,53.34,15393.0,52.2793,52.2891,52.1226,52.2303,15393.0
2015-11-23 11:00:00,53.32,53.46,53.32,53.32,17969.0,52.2107,52.3478,52.2107,52.2107,17969.0
2015-11-23 11:30:00,53.34,53.38,53.24,53.28,8734.0,52.2303,52.2695,52.1324,52.1716,8734.0
2015-11-23 12:00:00,53.24,53.3,53.11,53.17,11140.0,52.1324,52.1912,52.0051,52.0639,11140.0
2015-11-23 12:30:00,53.15,53.23,53.12,53.17,10000.0,52.0443,52.1226,52.0149,52.0639,10000.0
2015-11-23 13:00:00,53.15,53.23,53.1,53.12,11363.0,52.0443,52.1226,51.9953,52.0149,11363.0
2015-11-23 13:30:00,53.11,53.21,53.07,53.11,12865.0,52.0051,52.103,51.9659,52.0051,12865.0
2015-11-23 14:00:00,53.12,53.16,52.97,53.02,18804.0,52.0149,52.0541,51.868,51.917,18804.0
2015-11-23 14:30:00,53.03,53.07,52.95,53.02,15139.0,51.9268,51.9659,51.8484,51.917,15139.0
2015-11-23 15:00:00,53.0,53.16,52.98,53.16,27227.0,51.8974,52.0541,51.8778,52.0541,27227.0
2015-11-23 15:30:00,53.16,53.21,53.13,53.2,50763.0,52.0541,52.103,52.0247,52.0932,50763.0
2015-11-24 09:30:00,52.98,53.06,52.66,52.74,46933.0,51.8778,51.9561,51.5645,51.6428,46933.0
2015-11-24 10:00:00,52.71,52.83,52.53,52.56,44033.0,51.6134,51.7309,51.4372,51.4666,44033.0
2015-11-24 10:30:00,52.55,52.77,52.52,52.73,17290.0,51.4568,51.6722,51.4274,51.633,17290.0
2015-11-24 11:00:00,52.73,52.76,52.58,52.72,19562.0,51.633,51.6624,51.4861,51.6232,19562.0
2015-11-24 11:30:00,52.76,52.88,52.66,52.75,58749.0,51.6624,51.7799,51.5645,51.6526,58749.0
2015-11-24 12:00:00,52.79,52.93,52.75,52.76,31051.0,51.6918,51.8289,51.6526,51.6624,31051.0
2015-11-24 12:30:00,52.74,52.76,52.62,52.65,31634.0,51.6428,51.6624,51.5253,51.5547,31634.0
2015-11-24 13:00:00,52.65,53.01,52.64,52.94,40818.0,51.5547,51.9072,51.5449,51.8386,40818.0
2015-11-24 13:30:00,52.95,52.95,52.82,52.86,13832.0,51.8484,51.8484,51.7211,51.7603,13832.0
2015-11-24 14:00:00,52.86,53.06,52.84,53.01,35220.0,51.7603,51.9561,51.7407,51.9072,35220.0
2015-11-24 14:30:00,53.04,53.07,52.94,52.98,27744.0,51.9366,51.9659,51.8386,51.8778,27744.0
2015-11-24 15:00:00,52.98,53.07,52.95,53.01,35541.0,51.8778,51.9659,51.8484,51.9072,35541.0
2015-11-24 15:30:00,53.01,53.06,52.86,52.99,215301.0,51.9072,51.9561,51.7603,51.8876,215301.0
2015-11-25 09:30:00,52.97,53.27,52.74,53.15,19062.0,51.868,52.1618,51.6428,52.0443,19062.0
2015-11-25 10:00:00,53.12,53.27,53.04,53.06,23670.0,52.0149,52.1618,51.9366,51.9561,23670.0
2015-11-25 10:30:00,53.09,53.22,53.05,53.21,20520.0,51.9855,52.1128,51.9464,52.103,20520.0
2015-11-25 11:00:00,53.19,53.21,52.92,53.02,26740.0,52.0834,52.103,51.8191,51.917,26740.0
2015-11-25 11:30:00,53.03,53.23,53.03,53.23,22762.0,51.9268,52.1226,51.9268,52.1226,22762.0
2015-11-25 12:00:00,53.23,53.26,53.07,53.07,40906.0,52.1226,52.152,51.9659,51.9659,40906.0
2015-11-25 12:30:00,53.09,53.1,52.98,53.02,12373.0,51.9855,51.9953,51.8778,51.917,12373.0
2015-11-25 13:00:00,52.98,53.06,52.94,52.98,17346.0,51.8778,51.9561,51.8386,51.8778,17346.0
2015-11-25 13:30:00,52.99,53.09,52.88,53.08,22985.0,51.8876,51.9855,51.7799,51.9757,22985.0
2015-11-25 14:00:00,53.08,53.22,53.08,53.11,17031.0,51.9757,52.1128,51.9757,52.0051,17031.0
2015-11-25 14:30:00,53.15,53.21,53.0,53.03,15215.0,52.0443,52.103,51.8974,51.9268,15215.0
2015-11-25 15:00:00,53.08,53.19,53.05,53.16,15089.0,51.9757,52.0834,51.9464,52.0541,15089.0
2015-11-25 15:30:00,53.15,53.15,53.02,53.03,71007.0,52.0443,52.0443,51.917,51.9268,71007.0
2015-11-27 09:30:00,53.14,53.14,52.59,52.59,17724.0,52.0345,52.0345,51.4959,51.4959,17724.0
2015-11-27 10:00:00,52.65,52.84,52.53,52.76,22400.0,51.5547,51.7407,51.4372,51.6624,22400.0
2015-11-27 10:30:00,52.76,52.99,52.76,52.97,19895.0,51.6624,51.8876,51.6624,51.868,19895.0
2015-11-27 11:00:00,53.0,53.16,52.96,53.01,26974.0,51.8974,52.0541,51.8582,51.9072,26974.0
2015-11-27 11:30:00,53.06,53.07,52.88,52.99,24571.0,51.9561,51.9659,51.7799,51.8876,24571.0
2015-11-27 12:00:00,52.99,53.18,52.96,53.06,29561.0,51.8876,52.0737,51.8582,51.9561,29561.0
2015-11-27 12:30:00,53.06,53.13,53.04,53.1,41695.0,51.9561,52.0247,51.9366,51.9953,41695.0
2015-11-30 09:30:00,53.1,53.1,52.56,52.6,29527.0,51.9953,51.9953,51.4666,51.5057,29527.0
2015-11-30 10:00:00,52.63,52.95,52.58,52.89,31273.0,51.5351,51.8484,51.4861,51.7897,31273.0
2015-11-30 10:30:00,52.89,53.01,52.81,52.88,14826.0,51.7897,51.9072,51.7114,51.7799,14826.0
2015-11-30 11:00:00,52.83,52.83,52.66,52.68,16870.0,51.7309,51.7309,51.5645,51.5841,16870.0
2015-11-30 11:30:00,52.7,52.82,52.67,52.78,22800.0,51.6036,51.7211,51.5743,51.682,22800.0
2015-11-30 12:00:00,52.75,52.83,52.73,52.8,18054.0,51.6526,51.7309,51.633,51.7016,18054.0
2015-11-30 12:30:00,52.79,52.79,52.63,52.63,13100.0,51.6918,51.6918,51.5351,51.5351,13100.0
2015-11-30 13:00:00,52.63,52.69,52.55,52.65,16988.0,51.5351,51.5938,51.4568,51.5547,16988.0
2015-11-30 13:30:00,52.65,52.75,52.57,52.64,16277.0,51.5547,51.6526,51.4763,51.5449,16277.0
2015-11-30 14:00:00,52.64,52.66,52.54,52.6,25255.0,51.5449,51.5645,51.447,51.5057,25255.0
2015-11-30 14:30:00,52.6,52.65,52.48,52.48,24213.0,51.5057,51.5547,51.3882,51.3882,24213.0
2015-11-30 15:00:00,52.48,52.52,52.39,52.39,34074.0,51.3882,51.4274,51.3001,51.3001,34074.0
2015-11-30 15:30:00,52.4,52.61,52.4,52.46,218832.0,51.3099,51.5155,51.3099,51.3686,218832.0
2015-12-01 09:30:00,52.55,52.87,52.42,52.79,47274.0,51.4568,51.7701,51.3295,51.6918,47274.0
2015-12-01 10:00:00,52.72,52.73,52.39,52.65,32967.0,51.6232,51.633,51.3001,51.5547,32967.0
2015-12-01 10:30:00,52.65,52.8,52.48,52.78,41339.0,51.5547,51.7016,51.3882,51.682,41339.0
2015-12-01 11:00:00,52.79,52.88,52.6,52.64,28436.0,51.6918,51.7799,51.5057,51.5449,28436.0
2015-12-01 11:30:00,52.68,52.72,52.56,52.69,22762.0,51.5841,51.6232,51.4666,51.5938,22762.0
2015-12-01 12:00:00,52.69,52.74,52.62,52.73,20595.0,51.5938,51.6428,51.5253,51.633,20595.0
2015-12-01 12:30:00,52.74,52.83,52.7,52.82,15779.0,51.6428,51.7309,51.6036,51.7211,15779.0
2015-12-01 13:00:00,52.8,52.82,52.69,52.73,37834.0,51.7016,51.7211,51.5938,51.633,37834.0
2015-12-01 13:30:00,52.73,52.81,52.66,52.78,25534.0,51.633,51.7114,51.5645,51.682,25534.0
2015-12-01 14:00:00,52.78,52.96,52.76,52.92,40746.0,51.682,51.8582,51.6624,51.8191,40746.0
2015-12-01 14:30:00,52.92,52.99,52.82,52.9,37556.0,51.8191,51.8876,51.7211,51.7995,37556.0
2015-12-01 15:00:00,52.9,52.93,52.77,52.9,90397.0,51.7995,51.8289,51.6722,51.7995,90397.0
2015-12-01 15:30:00,52.89,53.04,52.84,52.98,175168.0,51.7897,51.9366,51.7407,51.8778,175168.0
2015-12-02 09:30:00,52.82,52.92,52.46,52.49,30419.0,51.7211,51.8191,51.3686,51.398,30419.0
2015-12-02 10:00:00,52.51,52.62,52.4,52.52,37852.0,51.4176,51.5253,51.3099,51.4274,37852.0
2015-12-02 10:30:00,52.52,52.63,52.38,52.59,31268.0,51.4274,51.5351,51.2903,51.4959,31268.0
2015-12-02 11:00:00,52.59,52.64,52.49,52.62,24353.0,51.4959,51.5449,51.398,51.5253,24353.0
2015-12-02 11:30:00,52.63,52.66,52.49,52.49,19100.0,51.5351,51.5645,51.398,51.398,19100.0
2015-12-02 12:00:00,52.49,52.63,52.45,52.61,18320.0,51.398,51.5351,51.3588,51.5155,18320.0
2015-12-02 12:30:00,52.65,52.7,52.55,52.58,26201.0,51.5547,51.6036,51.4568,51.4861,26201.0
2015-12-02 13:00:00,52.56,52.61,52.45,52.49,56740.0,51.4666,51.5155,51.3588,51.398,56740.0
2015-12-02 13:30:00,52.5,52.55,52.43,52.46,37629.0,51.4078,51.4568,51.3393,51.3686,37629.0
2015-12-02 14:00:00,52.45,52.46,52.27,52.37,43946.0,51.3588,51.3686,51.1826,51.2805,43946.0
2015-12-02 14:30:00,52.37,52.4,52.22,52.25,41850.0,51.2805,51.3099,51.1336,51.163,41850.0
2015-12-02 15:00:00,52.25,52.48,52.25,52.38,51275.0,51.163,51.3882,51.163,51.2903,51275.0
2015-12-02 15:30:00,52.39,52.42,52.19,52.3,169406.0,51.3001,51.3295,51.1042,51.212,169406.0
2015-12-03 09:30:00,52.59,52.59,51.97,51.97,37400.0,51.4959,51.4959,50.8888,50.8888,37400.0
2015-12-03 10:00:00,51.91,52.04,51.84,51.97,46301.0,50.8301,50.9574,50.7615,50.8888,46301.0
2015-12-03 10:30:00,51.97,52.12,51.9,52.04,20208.0,50.8888,51.0357,50.8203,50.9574,20208.0
2015-12-03 11:00:00,52.04,52.2,51.88,52.06,110221.0,50.9574,51.114,50.8007,50.977,110221.0
2015-12-03 11:30:00,52.07,52.08,51.87,51.98,42542.0,50.9867,50.9965,50.7909,50.8986,42542.0
2015-12-03 12:00:00,52.01,52.04,51.76,51.81,29461.0,50.928,50.9574,50.6832,50.7322,29461.0
2015-12-03 12:30:00,51.81,51.83,51.71,51.71,42979.0,50.7322,50.7517,50.6342,50.6342,42979.0
2015-12-03 13:00:00,51.68,51.92,51.68,51.91,35826.0,50.6049,50.8399,50.6049,50.8301,35826.0
2015-12-03 13:30:00,51.91,51.92,51.56,51.57,37331.0,50.8301,50.8399,50.4874,50.4971,37331.0
2015-12-03 14:00:00,51.57,51.58,51.19,51.19,83522.0,50.4971,50.5069,50.1251,50.1251,83522.0
2015-12-03 14:30:00,51.19,51.42,51.19,51.41,54398.0,50.1251,50.3503,50.1251,50.3405,54398.0
2015-12-03 15:00:00,51.41,51.59,51.4,51.45,65735.0,50.3405,50.5167,50.3307,50.3796,65735.0
2015-12-03 15:30:00,51.47,51.64,51.35,51.51,167358.0,50.3992,50.5657,50.2817,50.4384,167358.0
2015-12-04 09:30:00,51.63,52.25,51.33,52.05,35509.0,50.5559,51.163,50.2621,50.9672,35509.0
2015-12-04 10:00:00,52.01,52.16,51.89,51.98,53988.0,50.928,51.0749,50.8105,50.8986,53988.0
2015-12-04 10:30:00,51.98,52.11,51.94,52.0,46919.0,50.8986,51.0259,50.8595,50.9182,46919.0
2015-12-04 11:00:00,51.99,52.08,51.95,51.95,31259.0,50.9084,50.9965,50.8692,50.8692,31259.0
2015-12-04 11:30:00,51.95,52.02,51.86,51.93,43001.0,50.8692,50.9378,50.7811,50.8497,43001.0
2015-12-04 12:00:00,51.93,52.03,51.9,51.94,46730.0,50.8497,50.9476,50.8203,50.8595,46730.0
2015-12-04 12:30:00,51.93,52.13,51.93,52.13,22914.0,50.8497,51.0455,50.8497,51.0455,22914.0
2015-12-04 13:00:00,52.15,52.17,52.03,52.03,18197.0,51.0651,51.0847,50.9476,50.9476,18197.0
2015-12-04 13:30:00,52.05,52.09,51.98,52.09,34295.0,50.9672,51.0063,50.8986,51.0063,34295.0
2015-12-04 14:00:00,52.09,52.13,51.99,52.13,31454.0,51.0063,51.0455,50.9084,51.0455,31454.0
2015-12-04 14:30:00,52.14,52.27,52.12,52.24,27443.0,51.0553,51.1826,51.0357,51.1532,27443.0
2015-12-04 15:00:00,52.25,52.37,52.21,52.32,27381.0,51.163,51.2805,51.1238,51.2315,27381.0
2015-12-04 15:30:00,52.32,52.39,52.18,52.28,151485.0,51.2315,51.3001,51.0945,51.1924,151485.0
2015-12-07 09:30:00,52.27,52.27,51.75,51.88,16246.0,51.1826,51.1826,50.6734,50.8007,16246.0
2015-12-07 10:00:00,51.84,51.86,51.34,51.61,36446.0,50.7615,50.7811,50.2719,50.5363,36446.0
2015-12-07 10:30:00,51.6,51.99,51.44,51.56,646289.0,50.5265,50.9084,50.3699,50.4874,646289.0
2015-12-07 11:00:00,51.55,51.59,51.37,51.4,35486.0,50.4776,50.5167,50.3013,50.3307,35486.0
2015-12-07 11:30:00,51.41,51.67,51.41,51.67,14788.0,50.3405,50.5951,50.3405,50.5951,14788.0
2015-12-07 12:00:00,51.64,51.69,51.6,51.66,16418.0,50.5657,50.6147,50.5265,50.5853,16418.0
2015-12-07 12:30:00,51.66,51.66,51.32,51.41,75649.0,50.5853,50.5853,50.2523,50.3405,75649.0
2015-12-07 13:00:00,51.42,51.6,51.36,51.47,132888.0,50.3503,50.5265,50.2915,50.3992,132888.0
2015-12-07 13:30:00,51.48,51.48,51.38,51.45,31667.0,50.409,50.409,50.3111,50.3796,31667.0
2015-12-07 14:00:00,51.43,51.83,51.37,51.83,232639.0,50.3601,50.7517,50.3013,50.7517,232639.0
2015-12-07 14:30:00,51.86,51.86,51.34,51.35,45741.0,50.7811,50.7811,50.2719,50.2817,45741.0
2015-12-07 15:00:00,51.35,51.43,51.28,51.4,63120.0,50.2817,50.3601,50.2132,50.3307,63120.0
2015-12-07 15:30:00,51.4,51.41,51.34,51.4,170033.0,50.3307,50.3405,50.2719,50.3307,170033.0
2015-12-08 09:30:00,50.93,51.07,50.43,50.44,87246.0,49.8705,50.0075,49.3809,49.3907,87246.0
2015-12-08 10:00:00,50.47,50.63,50.15,50.31,87847.0,49.42,49.5767,49.1067,49.2634,87847.0
2015-12-08 10:30:00,50.26,50.63,50.23,50.54,55016.0,49.2144,49.5767,49.185,49.4886,55016.0
2015-12-08 11:00:00,50.58,50.83,50.56,50.64,66888.0,49.5277,49.7725,49.5082,49.5865,66888.0
2015-12-08 11:30:00,50.64,50.66,50.37,50.41,47445.0,49.5865,49.6061,49.3221,49.3613,47445.0
2015-12-08 12:00:00,50.4,50.48,50.16,50.16,46527.0,49.3515,49.4298,49.1165,49.1165,46527.0
2015-12-08 12:30:00,50.19,50.34,50.11,50.33,66721.0,49.1459,49.2927,49.0675,49.2829,66721.0
2015-12-08 13:00:00,50.34,50.7,50.34,50.67,41973.0,49.2927,49.6452,49.2927,49.6159,41973.0
2015-12-08 13:30:00,50.69,50.81,50.62,50.8,42795.0,49.6355,49.753,49.5669,49.7432,42795.0
2015-12-08 14:00:00,50.79,51.08,50.79,50.98,46031.0,49.7334,50.0173,49.7334,49.9194,46031.0
2015-12-08 14:30:00,50.98,51.03,50.82,50.95,81822.0,49.9194,49.9684,49.7628,49.89,81822.0
2015-12-08 15:00:00,50.95,51.09,50.68,50.68,73631.0,49.89,50.0271,49.6257,49.6257,73631.0
2015-12-08 15:30:00,50.67,50.79,50.54,50.66,231646.0,49.6159,49.7334,49.4886,49.6061,231646.0
2015-12-09 09:30:00,50.48,50.64,50.41,50.58,53891.0,49.4298,49.5865,49.3613,49.5277,53891.0
2015-12-09 10:00:00,50.58,50.88,50.55,50.71,40427.0,49.5277,49.8215,49.4984,49.655,40427.0
2015-12-09 10:30:00,50.73,50.94,50.67,50.72,36198.0,49.6746,49.8803,49.6159,49.6648,36198.0
2015-12-09 11:00:00,50.75,50.76,50.29,50.3,36330.0,49.6942,49.704,49.2438,49.2536,36330.0
2015-12-09 11:30:00,50.31,50.38,50.06,50.12,29720.0,49.2634,49.3319,49.0186,49.0773,29720.0
2015-12-09 12:00:00,50.14,50.24,49.8,49.81,32791.0,49.0969,49.1948,48.764,48.7738,32791.0
2015-12-09 12:30:00,49.8,49.8,49.45,49.5,93122.0,48.764,48.764,48.4213,48.4702,93122.0
2015-12-09 13:00:00,49.53,49.79,49.51,49.75,32515.0,48.4996,48.7542,48.48,48.715,32515.0
2015-12-09 13:30:00,49.75,50.08,49.67,50.07,47031.0,48.715,49.0381,48.6367,49.0284,47031.0
2015-12-09 14:00:00,50.07,50.11,49.93,49.93,66456.0,49.0284,49.0675,48.8913,48.8913,66456.0
2015-12-09 14:30:00,49.93,50.13,49.74,49.75,62744.0,48.8913,49.0871,48.7052,48.715,62744.0
2015-12-09 15:00:00,49.73,49.85,49.65,49.82,79073.0,48.6954,48.8129,48.6171,48.7836,79073.0
2015-12-09 15:30:00,49.82,49.9,49.65,49.76,155826.0,48.7836,48.8619,48.6171,48.7248,155826.0
2015-12-10 09:30:00,50.01,50.46,49.79,50.02,57111.0,48.9696,49.4102,48.7542,48.9794,57111.0
2015-12-10 10:00:00,50.06,50.2,49.98,50.12,53733.0,49.0186,49.1556,48.9402,49.0773,53733.0
2015-12-10 10:30:00,50.11,50.26,50.01,50.11,79841.0,49.0675,49.2144,48.9696,49.0675,79841.0
2015-12-10 11:00:00,50.07,50.19,49.95,50.1,64355.0,49.0284,49.1459,48.9108,49.0577,64355.0
2015-12-10 11:30:00,50.07,50.07,49.69,49.81,50040.0,49.0284,49.0284,48.6563,48.7738,50040.0
2015-12-10 12:00:00,49.81,49.88,49.6,49.76,37905.0,48.7738,48.8423,48.5681,48.7248,37905.0
2015-12-10 12:30:00,49.7,50.06,49.63,50.05,38034.0,48.6661,49.0186,48.5975,49.0088,38034.0
2015-12-10 13:00:00,50.01,50.05,49.86,49.88,30275.0,48.9696,49.0088,48.8227,48.8423,30275.0
2015-12-10 13:30:00,49.88,49.99,49.84,49.96,32026.0,48.8423,48.95,48.8031,48.9206,32026.0
2015-12-10 14:00:00,49.97,50.21,49.91,50.19,50342.0,48.9304,49.1654,48.8717,49.1459,50342.0
2015-12-10 14:30:00,50.17,50.17,49.92,49.96,59410.0,49.1263,49.1263,48.8815,48.9206,59410.0
2015-12-10 15:00:00,49.98,50.0,49.63,49.8,64762.0,48.9402,48.9598,48.5975,48.764,64762.0
2015-12-10 15:30:00,49.79,49.85,49.64,49.7,143448.0,48.7542,48.8129,48.6073,48.6661,143448.0
2015-12-11 09:30:00,49.13,49.3,48.92,48.98,127770.0,48.1079,48.2744,47.9023,47.961,127770.0
2015-12-11 10:00:00,48.96,49.25,48.92,49.22,79907.0,47.9414,48.2254,47.9023,48.196,79907.0
2015-12-11 10:30:00,49.24,49.32,49.14,49.14,53160.0,48.2156,48.294,48.1177,48.1177,53160.0
2015-12-11 11:00:00,49.13,49.23,49.05,49.11,45194.0,48.1079,48.2058,48.0296,48.0883,45194.0
2015-12-11 11:30:00,49.08,49.1,48.74,48.78,68846.0,48.0589,48.0785,47.726,47.7652,68846.0
2015-12-11 12:00:00,48.78,48.88,48.61,48.63,58379.0,47.7652,47.8631,47.5987,47.6183,58379.0
2015-12-11 12:30:00,48.62,48.86,48.6,48.66,115678.0,47.6085,47.8435,47.5889,47.6477,115678.0
2015-12-11 13:00:00,48.68,48.79,48.53,48.55,77410.0,47.6673,47.775,47.5204,47.54,77410.0
2015-12-11 13:30:00,48.55,48.74,48.54,48.59,95139.0,47.54,47.726,47.5302,47.5791,95139.0
2015-12-11 14:00:00,48.55,48.68,48.48,48.48,199143.0,47.54,47.6673,47.4714,47.4714,199143.0
2015-12-11 14:30:00,48.49,48.66,48.39,48.4,141709.0,47.4812,47.6477,47.3833,47.3931,141709.0
2015-12-11 15:00:00,48.4,48.59,48.39,48.48,159212.0,47.3931,47.5791,47.3833,47.4714,159212.0
2015-12-11 15:30:00,48.48,48.51,48.32,48.38,205002.0,47.4714,47.5008,47.3148,47.3735,205002.0
2015-12-14 09:30:00,48.53,48.72,48.35,48.39,55063.0,47.5204,47.7064,47.3441,47.3833,55063.0
2015-12-14 10:00:00,48.38,48.4,47.83,47.88,95220.0,47.3735,47.3931,46.835,46.8839,95220.0
2015-12-14 10:30:00,47.9,48.19,47.89,48.13,75439.0,46.9035,47.1875,46.8937,47.1287,75439.0
2015-12-14 11:00:00,48.1,48.1,47.74,47.97,61718.0,47.0993,47.0993,46.7468,46.972,61718.0
2015-12-14 11:30:00,47.93,47.99,47.75,47.95,35373.0,46.9329,46.9916,46.7566,46.9525,35373.0
2015-12-14 12:00:00,47.94,48.07,47.9,48.04,38895.0,46.9427,47.07,46.9035,47.0406,38895.0
2015-12-14 12:30:00,48.07,48.13,47.89,48.11,29733.0,47.07,47.1287,46.8937,47.1091,29733.0
2015-12-14 13:00:00,48.12,48.14,47.8,47.82,35157.0,47.1189,47.1385,46.8056,46.8252,35157.0
2015-12-14 13:30:00,47.8,47.88,47.71,47.81,27080.0,46.8056,46.8839,46.7175,46.8154,27080.0
2015-12-14 14:00:00,47.83,47.93,47.71,47.83,44470.0,46.835,46.9329,46.7175,46.835,44470.0
2015-12-14 14:30:00,47.84,48.0,47.78,47.9,57207.0,46.8447,47.0014,46.786,46.9035,57207.0
2015-12-14 15:00:00,47.9,47.94,47.79,47.81,88046.0,46.9035,46.9427,46.7958,46.8154,88046.0
2015-12-14 15:30:00,47.81,48.03,47.79,48.01,216360.0,46.8154,47.0308,46.7958,47.0112,216360.0
2015-12-15 09:30:00,48.58,48.58,47.82,48.15,95510.0,47.5694,47.5694,46.8252,47.1483,95510.0
2015-12-15 10:00:00,48.22,48.38,48.06,48.09,57041.0,47.2168,47.3735,47.0602,47.0895,57041.0
2015-12-15 10:30:00,48.09,48.26,47.97,48.21,45039.0,47.0895,47.256,46.972,47.207,45039.0
2015-12-15 11:00:00,48.2,48.34,48.12,48.31,29922.0,47.1973,47.3343,47.1189,47.305,29922.0
2015-12-15 11:30:00,48.32,48.37,48.19,48.37,62995.0,47.3148,47.3637,47.1875,47.3637,62995.0
2015-12-15 12:00:00,48.37,48.51,48.36,48.46,26947.0,47.3637,47.5008,47.3539,47.4518,26947.0
2015-12-15 12:30:00,48.47,48.65,48.47,48.54,29589.0,47.4616,47.6379,47.4616,47.5302,29589.0
2015-12-15 13:00:00,48.5,48.54,48.35,48.35,20904.0,47.491,47.5302,47.3441,47.3441,20904.0
2015-12-15 13:30:00,48.39,48.56,48.37,48.53,23842.0,47.3833,47.5498,47.3637,47.5204,23842.0
2015-12-15 14:00:00,48.53,48.55,48.4,48.48,30564.0,47.5204,47.54,47.3931,47.4714,30564.0
2015-12-15 14:30:00,48.48,48.55,48.44,48.46,31437.0,47.4714,47.54,47.4323,47.4518,31437.0
2015-12-15 15:00:00,48.45,48.47,48.35,48.37,60642.0,47.4421,47.4616,47.3441,47.3637,60642.0
2015-12-15 15:30:00,48.37,48.45,48.27,48.3,124529.0,47.3637,47.4421,47.2658,47.2952,124529.0
2015-12-16 09:30:00,48.55,49.1,48.49,49.1,71167.0,47.54,48.0785,47.4812,48.0785,71167.0
2015-12-16 10:00:00,49.08,49.3,49.04,49.25,46802.0,48.0589,48.2744,48.0198,48.2254,46802.0
2015-12-16 10:30:00,49.23,49.29,49.03,49.03,56306.0,48.2058,48.2646,48.01,48.01,56306.0
2015-12-16 11:00:00,49.03,49.04,48.93,48.94,20006.0,48.01,48.0198,47.9121,47.9219,20006.0
2015-12-16 11:30:00,48.94,49.06,48.94,49.0,16796.0,47.9219,48.0394,47.9219,47.9806,16796.0
2015-12-16 12:00:00,49.02,49.06,48.91,48.95,22145.0,48.0002,48.0394,47.8925,47.9317,22145.0
2015-12-16 12:30:00,48.95,48.97,48.84,48.85,28702.0,47.9317,47.9512,47.8239,47.8337,28702.0
2015-12-16 13:00:00,48.85,48.92,48.84,48.91,35970.0,47.8337,47.9023,47.8239,47.8925,35970.0
2015-12-16 13:30:00,48.91,49.12,48.85,49.11,41660.0,47.8925,48.0981,47.8337,48.0883,41660.0
2015-12-16 14:00:00,49.07,49.35,48.94,49.13,54144.0,48.0492,48.3233,47.9219,48.1079,54144.0
2015-12-16 14:30:00,49.13,49.39,49.0,49.38,33045.0,48.1079,48.3625,47.9806,48.3527,33045.0
2015-12-16 15:00:00,49.39,49.58,49.3,49.55,56228.0,48.3625,48.5485,48.2744,48.5192,56228.0
2015-12-16 15:30:00,49.57,49.76,49.53,49.69,177697.0,48.5388,48.7248,48.4996,48.6563,177697.0
2015-12-17 09:30:00,49.77,49.8,49.42,49.53,28199.0,48.7346,48.764,48.3919,48.4996,28199.0
2015-12-17 10:00:00,49.49,49.66,49.22,49.25,24213.0,48.4604,48.6269,48.196,48.2254,24213.0
2015-12-17 10:30:00,49.23,49.28,48.77,48.88,55154.0,48.2058,48.2548,47.7554,47.8631,55154.0
2015-12-17 11:00:00,48.86,49.12,48.78,49.05,82092.0,47.8435,48.0981,47.7652,48.0296,82092.0
2015-12-17 11:30:00,49.01,49.12,48.91,48.91,81889.0,47.9904,48.0981,47.8925,47.8925,81889.0
2015-12-17 12:00:00,48.88,49.08,48.81,49.04,16806.0,47.8631,48.0589,47.7946,48.0198,16806.0
2015-12-17 12:30:00,49.04,49.14,48.92,48.96,37655.0,48.0198,48.1177,47.9023,47.9414,37655.0
2015-12-17 13:00:00,49.04,49.06,48.89,48.92,16531.0,48.0198,48.0394,47.8729,47.9023,16531.0
2015-12-17 13:30:00,48.88,49.0,48.83,48.93,25271.0,47.8631,47.9806,47.8142,47.9121,25271.0
2015-12-17 14:00:00,48.97,49.01,48.88,48.97,24972.0,47.9512,47.9904,47.8631,47.9512,24972.0
2015-12-17 14:30:00,48.97,48.99,48.78,48.86,24684.0,47.9512,47.9708,47.7652,47.8435,24684.0
2015-12-17 15:00:00,48.87,48.88,48.68,48.71,45906.0,47.8533,47.8631,47.6673,47.6966,45906.0
2015-12-17 15:30:00,48.7,48.82,48.44,48.44,228216.0,47.6869,47.8044,47.4323,47.4323,228216.0
2015-12-18 09:30:00,48.03,48.27,47.77,48.19,56025.0,47.0308,47.2658,46.7762,47.1875,56025.0
2015-12-18 10:00:00,48.26,48.26,48.02,48.11,30952.0,47.256,47.256,47.021,47.1091,30952.0
2015-12-18 10:30:00,48.09,48.15,48.0,48.13,32331.0,47.0895,47.1483,47.0014,47.1287,32331.0
2015-12-18 11:00:00,48.14,48.2,48.02,48.05,32970.0,47.1385,47.1973,47.021,47.0504,32970.0
2015-12-18 11:30:00,48.02,48.1,47.8,47.84,31748.0,47.021,47.0993,46.8056,46.8447,31748.0
2015-12-18 12:00:00,47.84,47.85,47.67,47.79,18717.0,46.8447,46.8545,46.6783,46.7958,18717.0
2015-12-18 12:30:00,47.77,47.77,47.58,47.62,14267.0,46.7762,46.7762,46.5902,46.6293,14267.0
2015-12-18 13:00:00,47.62,47.74,47.6,47.66,10440.0,46.6293,46.7468,46.6097,46.6685,10440.0
2015-12-18 13:30:00,47.65,47.65,47.48,47.55,16208.0,46.6587,46.6587,46.4922,46.5608,16208.0
2015-12-18 14:00:00,47.6,47.73,47.53,47.71,13540.0,46.6097,46.737,46.5412,46.7175,13540.0
2015-12-18 14:30:00,47.71,47.72,47.56,47.67,25170.0,46.7175,46.7272,46.5706,46.6783,25170.0
2015-12-18 15:00:00,47.66,47.72,47.5,47.61,31033.0,46.6685,46.7272,46.5118,46.6195,31033.0
2015-12-18 15:30:00,47.61,47.96,47.61,47.67,216968.0,46.6195,46.9622,46.6195,46.6783,216968.0
2015-12-21 09:30:00,47.89,48.28,47.69,48.25,27739.0,46.8937,47.2756,46.6979,47.2462,27739.0
2015-12-21 10:00:00,48.28,48.49,48.28,48.35,37616.0,47.2756,47.4812,47.2756,47.3441,37616.0
2015-12-21 10:30:00,48.36,48.59,48.33,48.43,30043.0,47.3539,47.5791,47.3246,47.4225,30043.0
2015-12-21 11:00:00,48.42,48.43,48.2,48.34,24789.0,47.4127,47.4225,47.1973,47.3343,24789.0
2015-12-21 11:30:00,48.32,48.32,48.14,48.3,27850.0,47.3148,47.3148,47.1385,47.2952,27850.0
2015-12-21 12:00:00,48.31,48.31,48.16,48.19,27044.0,47.305,47.305,47.1581,47.1875,27044.0
2015-12-21 12:30:00,48.21,48.37,48.2,48.34,12830.0,47.207,47.3637,47.1973,47.3343,12830.0
2015-12-21 13:00:00,48.31,48.39,48.27,48.39,15401.0,47.305,47.3833,47.2658,47.3833,15401.0
2015-12-21 13:30:00,48.41,48.5,48.33,48.38,31679.0,47.4029,47.491,47.3246,47.3735,31679.0
2015-12-21 14:00:00,48.38,48.42,48.26,48.26,30191.0,47.3735,47.4127,47.256,47.256,30191.0
2015-12-21 14:30:00,48.25,48.31,48.19,48.3,26927.0,47.2462,47.305,47.1875,47.2952,26927.0
2015-12-21 15:00:00,48.28,48.3,48.12,48.22,43597.0,47.2756,47.2952,47.1189,47.2168,43597.0
2015-12-21 15:30:00,48.23,48.39,48.2,48.38,107736.0,47.2266,47.3833,47.1973,47.3735,107736.0
2015-12-22 09:30:00,48.5,48.66,48.21,48.35,23838.0,47.491,47.6477,47.207,47.3441,23838.0
2015-12-22 10:00:00,48.36,48.36,48.14,48.35,20409.0,47.3539,47.3539,47.1385,47.3441,20409.0
2015-12-22 10:30:00,48.33,48.41,48.26,48.26,33155.0,47.3246,47.4029,47.256,47.256,33155.0
2015-12-22 11:00:00,48.28,48.31,47.94,47.94,64215.0,47.2756,47.305,46.9427,46.9427,64215.0
2015-12-22 11:30:00,47.94,47.96,47.52,47.57,74082.0,46.9427,46.9622,46.5314,46.5804,74082.0
2015-12-22 12:00:00,47.6,47.66,47.45,47.48,35764.0,46.6097,46.6685,46.4629,46.4922,35764.0
2015-12-22 12:30:00,47.5,47.88,47.49,47.86,36714.0,46.5118,46.8839,46.502,46.8643,36714.0
2015-12-22 13:00:00,47.85,47.85,47.7,47.8,24197.0,46.8545,46.8545,46.7077,46.8056,24197.0
2015-12-22 13:30:00,47.83,48.08,47.8,48.03,44546.0,46.835,47.0798,46.8056,47.0308,44546.0
2015-12-22 14:00:00,48.04,48.04,47.92,47.96,35927.0,47.0406,47.0406,46.9231,46.9622,35927.0
2015-12-22 14:30:00,47.97,48.07,47.94,48.07,32353.0,46.972,47.07,46.9427,47.07,32353.0
2015-12-22 15:00:00,48.07,48.27,48.06,48.16,67077.0,47.07,47.2658,47.0602,47.1581,67077.0
2015-12-22 15:30:00,48.16,48.17,47.94,48.03,112272.0,47.1581,47.1679,46.9427,47.0308,112272.0
2015-12-23 09:30:00,48.22,48.26,47.78,48.11,24443.0,47.2168,47.256,46.786,47.1091,24443.0
2015-12-23 10:00:00,48.13,48.25,48.1,48.12,13245.0,47.1287,47.2462,47.0993,47.1189,13245.0
2015-12-23 10:30:00,48.17,48.25,48.11,48.25,53645.0,47.1679,47.2462,47.1091,47.2462,53645.0
2015-12-23 11:00:00,48.26,48.3,48.22,48.29,16406.0,47.256,47.2952,47.2168,47.2854,16406.0
2015-12-23 11:30:00,48.28,48.35,48.22,48.32,35455.0,47.2756,47.3441,47.2168,47.3148,35455.0
2015-12-23 12:00:00,48.32,48.36,48.26,48.3,10373.0,47.3148,47.3539,47.256,47.2952,10373.0
2015-12-23 12:30:00,48.29,48.29,48.15,48.18,16030.0,47.2854,47.2854,47.1483,47.1777,16030.0
2015-12-23 13:00:00,48.17,48.18,48.0,48.02,16548.0,47.1679,47.1777,47.0014,47.021,16548.0
2015-12-23 13:30:00,48.0,48.03,47.87,47.9,18020.0,47.0014,47.0308,46.8741,46.9035,18020.0
2015-12-23 14:00:00,47.9,47.93,47.81,47.92,21627.0,46.9035,46.9329,46.8154,46.9231,21627.0
2015-12-23 14:30:00,47.93,47.96,47.77,47.79,27757.0,46.9329,46.9622,46.7762,46.7958,27757.0
2015-12-23 15:00:00,47.79,47.82,47.74,47.8,36356.0,46.7958,46.8252,46.7468,46.8056,36356.0
2015-12-23 15:30:00,47.79,47.92,47.75,47.89,78850.0,46.7958,46.9231,46.7566,46.8937,78850.0
2015-12-24 09:30:00,47.95,48.16,47.81,48.1,50036.0,46.9525,47.1581,46.8154,47.0993,50036.0
2015-12-24 10:00:00,48.17,48.25,48.07,48.24,16253.0,47.1679,47.2462,47.07,47.2364,16253.0
2015-12-24 10:30:00,48.24,48.35,48.16,48.32,25975.0,47.2364,47.3441,47.1581,47.3148,25975.0
2015-12-24 11:00:00,48.36,48.46,48.31,48.46,29410.0,47.3539,47.4518,47.305,47.4518,29410.0
2015-12-24 11:30:00,48.44,48.54,48.33,48.51,29785.0,47.4323,47.5302,47.3246,47.5008,29785.0
2015-12-24 12:00:00,48.5,48.53,48.35,48.46,23591.0,47.491,47.5204,47.3441,47.4518,23591.0
2015-12-24 12:30:00,48.47,48.54,48.35,48.37,50134.0,47.4616,47.5302,47.3441,47.3637,50134.0
2015-12-28 09:30:00,48.08,48.23,47.88,47.99,32001.0,47.0798,47.2266,46.8839,46.9916,32001.0
2015-12-28 10:00:00,47.97,48.0,47.83,47.88,40735.0,46.972,47.0014,46.835,46.8839,40735.0
2015-12-28 10:30:00,47.88,48.1,47.86,47.94,46322.0,46.8839,47.0993,46.8643,46.9427,46322.0
2015-12-28 11:00:00,47.92,48.05,47.9,47.97,21512.0,46.9231,47.0504,46.9035,46.972,21512.0
2015-12-28 11:30:00,47.98,48.05,47.9,47.95,22918.0,46.9818,47.0504,46.9035,46.9525,22918.0
2015-12-28 12:00:00,47.95,48.1,47.95,48.1,11564.0,46.9525,47.0993,46.9525,47.0993,11564.0
2015-12-28 12:30:00,48.08,48.12,48.03,48.04,10784.0,47.0798,47.1189,47.0308,47.0406,10784.0
2015-12-28 13:00:00,48.07,48.3,48.07,48.23,21694.0,47.07,47.2952,47.07,47.2266,21694.0
2015-12-28 13:30:00,48.23,48.34,48.12,48.12,22115.0,47.2266,47.3343,47.1189,47.1189,22115.0
2015-12-28 14:00:00,48.09,48.13,48.04,48.12,31137.0,47.0895,47.1287,47.0406,47.1189,31137.0
2015-12-28 14:30:00,48.14,48.16,48.03,48.1,18423.0,47.1385,47.1581,47.0308,47.0993,18423.0
2015-12-28 15:00:00,48.12,48.21,48.09,48.21,17328.0,47.1189,47.207,47.0895,47.207,17328.0
2015-12-28 15:30:00,48.22,48.28,48.13,48.28,79481.0,47.2168,47.2756,47.1287,47.2756,79481.0
2015-12-29 09:30:00,48.66,48.84,48.64,48.76,16379.0,47.6477,47.8239,47.6281,47.7456,16379.0
2015-12-29 10:00:00,48.79,48.84,48.61,48.74,36268.0,47.775,47.8239,47.5987,47.726,36268.0
2015-12-29 10:30:00,48.74,48.8,48.52,48.57,16723.0,47.726,47.7848,47.5106,47.5596,16723.0
2015-12-29 11:00:00,48.53,48.64,48.48,48.6,15038.0,47.5204,47.6281,47.4714,47.5889,15038.0
2015-12-29 11:30:00,48.63,48.66,48.37,48.48,27465.0,47.6183,47.6477,47.3637,47.4714,27465.0
2015-12-29 12:00:00,48.52,48.62,48.35,48.5,43287.0,47.5106,47.6085,47.3441,47.491,43287.0
2015-12-29 12:30:00,48.52,48.57,48.45,48.48,13905.0,47.5106,47.5596,47.4421,47.4714,13905.0
2015-12-29 13:00:00,48.48,48.66,48.46,48.63,18030.0,47.4714,47.6477,47.4518,47.6183,18030.0
2015-12-29 13:30:00,48.63,48.7,48.62,48.66,43149.0,47.6183,47.6869,47.6085,47.6477,43149.0
2015-12-29 14:00:00,48.67,48.76,48.61,48.7,35280.0,47.6575,47.7456,47.5987,47.6869,35280.0
2015-12-29 14:30:00,48.7,48.79,48.63,48.78,19456.0,47.6869,47.775,47.6183,47.7652,19456.0
2015-12-29 15:00:00,48.79,48.97,48.78,48.93,47849.0,47.775,47.9512,47.7652,47.9121,47849.0
2015-12-29 15:30:00,48.93,48.96,48.84,48.88,65900.0,47.9121,47.9414,47.8239,47.8631,65900.0
2015-12-30 09:30:00,48.67,49.09,48.67,49.07,22807.0,47.6575,48.0687,47.6575,48.0492,22807.0
2015-12-30 10:00:00,49.1,49.13,48.83,48.88,68148.0,48.0785,48.1079,47.8142,47.8631,68148.0
2015-12-30 10:30:00,48.87,49.13,48.87,49.09,26194.0,47.8533,48.1079,47.8533,48.0687,26194.0
2015-12-30 11:00:00,49.08,49.12,48.82,48.95,40061.0,48.0589,48.0981,47.8044,47.9317,40061.0
2015-12-30 11:30:00,48.97,48.97,48.88,48.92,28222.0,47.9512,47.9512,47.8631,47.9023,28222.0
2015-12-30 12:00:00,48.93,48.94,48.75,48.8,44698.0,47.9121,47.9219,47.7358,47.7848,44698.0
2015-12-30 12:30:00,48.8,48.85,48.76,48.8,30768.0,47.7848,47.8337,47.7456,47.7848,30768.0
2015-12-30 13:00:00,48.8,48.82,48.68,48.73,32737.0,47.7848,47.8044,47.6673,47.7162,32737.0
2015-12-30 13:30:00,48.77,49.01,48.77,48.92,71862.0,47.7554,47.9904,47.7554,47.9023,71862.0
2015-12-30 14:00:00,48.89,49.02,48.88,48.94,42714.0,47.8729,48.0002,47.8631,47.9219,42714.0
2015-12-30 14:30:00,48.95,48.99,48.9,48.9,36343.0,47.9317,47.9708,47.8827,47.8827,36343.0
2015-12-30 15:00:00,48.93,48.96,48.89,48.9,42775.0,47.9121,47.9414,47.8729,47.8827,42775.0
2015-12-30 15:30:00,48.88,49.18,48.74,48.98,243822.0,47.8631,48.1569,47.726,47.961,243822.0
2015-12-31 09:30:00,48.63,49.03,48.59,49.0,128179.0,47.6183,48.01,47.5791,47.9806,128179.0
2015-12-31 10:00:00,49.0,49.14,49.0,49.11,73724.0,47.9806,48.1177,47.9806,48.0883,73724.0
2015-12-31 10:30:00,49.1,49.17,49.0,49.15,71944.0,48.0785,48.1471,47.9806,48.1275,71944.0
2015-12-31 11:00:00,49.15,49.29,49.09,49.25,48381.0,48.1275,48.2646,48.0687,48.2254,48381.0
2015-12-31 11:30:00,49.25,49.61,49.25,49.57,58896.0,48.2254,48.5779,48.2254,48.5388,58896.0
2015-12-31 12:00:00,49.56,49.79,49.55,49.77,89383.0,48.529,48.7542,48.5192,48.7346,89383.0
2015-12-31 12:30:00,49.77,49.79,49.75,49.75,60297.0,48.7346,48.7542,48.715,48.715,60297.0
2015-12-31 13:00:00,49.75,49.76,49.47,49.69,55061.0,48.715,48.7248,48.4408,48.6563,55061.0
2015-12-31 13:30:00,49.69,49.92,49.65,49.92,82729.0,48.6563,48.8815,48.6171,48.8815,82729.0
2015-12-31 14:00:00,49.92,49.94,49.9,49.91,115607.0,48.8815,48.9011,48.8619,48.8717,115607.0
2015-12-31 14:30:00,49.91,50.02,49.9,50.01,95047.0,48.8717,48.9794,48.8619,48.9696,95047.0
2015-12-31 15:00:00,50.0,50.06,49.91,50.0,163734.0,48.9598,49.0186,48.8717,48.9598,163734.0
2015-12-31 15:30:00,50.0,50.21,49.84,50.07,568621.0,48.9598,49.1654,48.8031,49.0284,568621.0
2016-01-04 09:30:00,49.3,49.74,49.23,49.46,112907.0,48.2744,48.7052,48.2058,48.431,112907.0
2016-01-04 10:00:00,49.42,49.46,49.16,49.27,145759.0,48.3919,48.431,48.1373,48.245,145759.0
2016-01-04 10:30:00,49.28,49.29,48.93,48.96,179267.0,48.2548,48.2646,47.9121,47.9414,179267.0
2016-01-04 11:00:00,48.94,48.94,48.65,48.87,103337.0,47.9219,47.9219,47.6379,47.8533,103337.0
2016-01-04 11:30:00,48.87,49.13,48.85,49.07,56838.0,47.8533,48.1079,47.8337,48.0492,56838.0
2016-01-04 12:00:00,49.07,49.07,48.8,48.91,77308.0,48.0492,48.0492,47.7848,47.8925,77308.0
2016-01-04 12:30:00,48.9,49.14,48.87,49.0,67651.0,47.8827,48.1177,47.8533,47.9806,67651.0
2016-01-04 13:00:00,48.99,49.04,48.83,48.89,46012.0,47.9708,48.0198,47.8142,47.8729,46012.0
2016-01-04 13:30:00,48.89,48.96,48.87,48.87,62578.0,47.8729,47.9414,47.8533,47.8533,62578.0
2016-01-04 14:00:00,48.87,49.03,48.81,48.99,84771.0,47.8533,48.01,47.7946,47.9708,84771.0
2016-01-04 14:30:00,48.98,49.0,48.81,48.92,105027.0,47.961,47.9806,47.7946,47.9023,105027.0
2016-01-04 15:00:00,48.92,48.92,48.63,48.68,114660.0,47.9023,47.9023,47.6183,47.6673,114660.0
2016-01-04 15:30:00,48.69,49.05,48.64,49.03,263804.0,47.6771,48.0296,47.6281,48.01,263804.0
2016-01-05 09:30:00,50.7,52.0,50.7,51.33,306754.0,49.6452,50.9182,49.6452,50.2621,306754.0
2016-01-05 10:00:00,51.33,51.34,50.87,50.96,224875.0,50.2621,50.2719,49.8117,49.8998,224875.0
2016-01-05 10:30:00,50.95,51.34,50.73,51.33,196656.0,49.89,50.2719,49.6746,50.2621,196656.0
2016-01-05 11:00:00,51.33,51.57,51.01,51.24,154613.0,50.2621,50.4971,49.9488,50.174,154613.0
2016-01-05 11:30:00,51.26,51.57,51.22,51.48,124963.0,50.1936,50.4971,50.1544,50.409,124963.0
2016-01-05 12:00:00,51.5,51.5,50.89,50.9,106973.0,50.4286,50.4286,49.8313,49.8411,106973.0
2016-01-05 12:30:00,50.88,50.98,50.65,50.81,83594.0,49.8215,49.9194,49.5963,49.753,83594.0
2016-01-05 13:00:00,50.8,50.82,50.44,50.45,107529.0,49.7432,49.7628,49.3907,49.4004,107529.0
2016-01-05 13:30:00,50.48,50.76,50.38,50.59,95697.0,49.4298,49.704,49.3319,49.5375,95697.0
2016-01-05 14:00:00,50.58,51.0,50.53,50.91,91456.0,49.5277,49.939,49.4788,49.8509,91456.0
2016-01-05 14:30:00,50.92,50.97,50.79,50.91,96677.0,49.8607,49.9096,49.7334,49.8509,96677.0
2016-01-05 15:00:00,50.91,50.92,50.49,50.49,152868.0,49.8509,49.8607,49.4396,49.4396,152868.0
2016-01-05 15:30:00,50.51,50.79,50.5,50.67,332506.0,49.4592,49.7334,49.4494,49.6159,332506.0
2016-01-06 09:30:00,50.12,50.71,50.05,50.05,87995.0,49.0773,49.655,49.0088,49.0088,87995.0
2016-01-06 10:00:00,50.06,50.17,49.75,50.06,124896.0,49.0186,49.1263,48.715,49.0186,124896.0
2016-01-06 10:30:00,50.03,50.14,49.65,49.84,66847.0,48.9892,49.0969,48.6171,48.8031,66847.0
2016-01-06 11:00:00,49.85,49.99,49.8,49.92,47054.0,48.8129,48.95,48.764,48.8815,47054.0
2016-01-06 11:30:00,49.93,49.98,49.66,49.69,42360.0,48.8913,48.9402,48.6269,48.6563,42360.0
2016-01-06 12:00:00,49.65,49.77,49.61,49.71,51996.0,48.6171,48.7346,48.5779,48.6758,51996.0
2016-01-06 12:30:00,49.7,49.94,49.68,49.93,40115.0,48.6661,48.9011,48.6465,48.8913,40115.0
2016-01-06 13:00:00,49.93,49.98,49.63,49.77,66142.0,48.8913,48.9402,48.5975,48.7346,66142.0
2016-01-06 13:30:00,49.75,49.76,49.62,49.73,65559.0,48.715,48.7248,48.5877,48.6954,65559.0
2016-01-06 14:00:00,49.75,49.84,49.67,49.76,81504.0,48.715,48.8031,48.6367,48.7248,81504.0
2016-01-06 14:30:00,49.78,49.8,49.37,49.42,87433.0,48.7444,48.764,48.3429,48.3919,87433.0
2016-01-06 15:00:00,49.41,49.64,49.3,49.62,69295.0,48.3821,48.6073,48.2744,48.5877,69295.0
2016-01-06 15:30:00,49.63,49.92,49.59,49.87,216362.0,48.5975,48.8815,48.5583,48.8325,216362.0
2016-01-07 09:30:00,48.93,49.45,48.82,49.25,122470.0,47.9121,48.4213,47.8044,48.2254,122470.0
2016-01-07 10:00:00,49.18,49.39,48.91,49.33,59681.0,48.1569,48.3625,47.8925,48.3037,59681.0
2016-01-07 10:30:00,49.37,49.75,49.36,49.72,69890.0,48.3429,48.715,48.3331,48.6856,69890.0
2016-01-07 11:00:00,49.73,49.78,49.26,49.37,60433.0,48.6954,48.7444,48.2352,48.3429,60433.0
2016-01-07 11:30:00,49.37,49.39,49.13,49.22,64306.0,48.3429,48.3625,48.1079,48.196,64306.0
2016-01-07 12:00:00,49.21,49.31,49.15,49.15,39163.0,48.1862,48.2842,48.1275,48.1275,39163.0
2016-01-07 12:30:00,49.16,49.21,49.04,49.07,40240.0,48.1373,48.1862,48.0198,48.0492,40240.0
2016-01-07 13:00:00,49.08,49.08,48.68,48.83,37476.0,48.0589,48.0589,47.6673,47.8142,37476.0
2016-01-07 13:30:00,48.8,48.81,48.51,48.76,37933.0,47.7848,47.7946,47.5008,47.7456,37933.0
2016-01-07 14:00:00,48.75,48.84,48.65,48.74,48369.0,47.7358,47.8239,47.6379,47.726,48369.0
2016-01-07 14:30:00,48.72,48.78,48.61,48.61,107068.0,47.7064,47.7652,47.5987,47.5987,107068.0
2016-01-07 15:00:00,48.6,48.7,48.49,48.52,101256.0,47.5889,47.6869,47.4812,47.5106,101256.0
2016-01-07 15:30:00,48.51,48.9,48.51,48.68,202207.0,47.5008,47.8827,47.5008,47.6673,202207.0
2016-01-08 09:30:00,49.0,49.19,48.57,48.73,39730.0,47.9806,48.1667,47.5596,47.7162,39730.0
2016-01-08 10:00:00,48.71,48.73,48.29,48.36,64438.0,47.6966,47.7162,47.2854,47.3539,64438.0
2016-01-08 10:30:00,48.36,48.52,48.23,48.32,62986.0,47.3539,47.5106,47.2266,47.3148,62986.0
2016-01-08 11:00:00,48.29,48.41,48.03,48.08,46747.0,47.2854,47.4029,47.0308,47.0798,46747.0
2016-01-08 11:30:00,48.09,48.12,47.84,48.09,60965.0,47.0895,47.1189,46.8447,47.0895,60965.0
2016-01-08 12:00:00,48.12,48.14,47.92,48.02,49605.0,47.1189,47.1385,46.9231,47.021,49605.0
2016-01-08 12:30:00,48.04,48.12,47.97,48.08,36195.0,47.0406,47.1189,46.972,47.0798,36195.0
2016-01-08 13:00:00,48.08,48.13,47.78,47.81,55892.0,47.0798,47.1287,46.786,46.8154,55892.0
2016-01-08 13:30:00,47.82,48.0,47.79,47.81,48805.0,46.8252,47.0014,46.7958,46.8154,48805.0
2016-01-08 14:00:00,47.83,47.96,47.66,47.68,46549.0,46.835,46.9622,46.6685,46.6881,46549.0
2016-01-08 14:30:00,47.67,47.77,47.6,47.6,51004.0,46.6783,46.7762,46.6097,46.6097,51004.0
2016-01-08 15:00:00,47.59,47.7,47.35,47.38,100332.0,46.5999,46.7077,46.3649,46.3943,100332.0
2016-01-08 15:30:00,47.36,47.38,46.97,47.03,245511.0,46.3747,46.3943,45.9928,46.0516,245511.0
2016-01-11 09:30:00,47.41,47.6,46.8,46.86,52384.0,46.4237,46.6097,45.8264,45.8851,52384.0
2016-01-11 10:00:00,46.9,46.93,46.62,46.74,43462.0,45.9243,45.9537,45.6501,45.7676,43462.0
2016-01-11 10:30:00,46.74,46.93,46.56,46.6,46559.0,45.7676,45.9537,45.5914,45.6305,46559.0
2016-01-11 11:00:00,46.62,46.75,46.55,46.69,26731.0,45.6501,45.7774,45.5816,45.7187,26731.0
2016-01-11 11:30:00,46.69,46.88,46.6,46.76,29732.0,45.7187,45.9047,45.6305,45.7872,29732.0
2016-01-11 12:00:00,46.78,46.84,46.63,46.73,35416.0,45.8068,45.8655,45.6599,45.7578,35416.0
2016-01-11 12:30:00,46.73,46.86,46.72,46.84,47259.0,45.7578,45.8851,45.748,45.8655,47259.0
2016-01-11 13:00:00,46.86,46.91,46.7,46.76,59071.0,45.8851,45.9341,45.7285,45.7872,59071.0
2016-01-11 13:30:00,46.77,46.85,46.46,46.46,36254.0,45.797,45.8753,45.4935,45.4935,36254.0
2016-01-11 14:00:00,46.49,46.73,46.44,46.69,42903.0,45.5228,45.7578,45.4739,45.7187,42903.0
2016-01-11 14:30:00,46.73,46.79,46.65,46.69,45011.0,45.7578,45.8166,45.6795,45.7187,45011.0
2016-01-11 15:00:00,46.7,46.98,46.58,46.9,65077.0,45.7285,46.0026,45.611,45.9243,65077.0
2016-01-11 15:30:00,46.94,47.17,46.93,46.99,141999.0,45.9635,46.1887,45.9537,46.0124,141999.0
2016-01-12 09:30:00,47.49,47.53,47.22,47.39,16806.0,46.502,46.5412,46.2376,46.4041,16806.0
2016-01-12 10:00:00,47.36,47.38,46.94,47.01,63839.0,46.3747,46.3943,45.9635,46.032,63839.0
2016-01-12 10:30:00,46.99,47.11,46.61,46.67,39063.0,46.0124,46.1299,45.6403,45.6991,39063.0
2016-01-12 11:00:00,46.64,46.78,46.43,46.44,58778.0,45.6697,45.8068,45.4641,45.4739,58778.0
2016-01-12 11:30:00,46.45,46.49,46.21,46.34,53628.0,45.4837,45.5228,45.2487,45.376,53628.0
2016-01-12 12:00:00,46.34,46.47,46.1,46.17,60792.0,45.376,45.5032,45.1409,45.2095,60792.0
2016-01-12 12:30:00,46.21,46.27,45.98,46.13,53874.0,45.2487,45.3074,45.0234,45.1703,53874.0
2016-01-12 13:00:00,46.13,46.42,46.08,46.08,36329.0,45.1703,45.4543,45.1214,45.1214,36329.0
2016-01-12 13:30:00,46.08,46.49,46.08,46.32,36208.0,45.1214,45.5228,45.1214,45.3564,36208.0
2016-01-12 14:00:00,46.33,46.54,46.2,46.48,51524.0,45.3662,45.5718,45.2389,45.513,51524.0
2016-01-12 14:30:00,46.51,46.89,46.5,46.77,119185.0,45.5424,45.9145,45.5326,45.797,119185.0
2016-01-12 15:00:00,46.77,47.04,46.59,46.99,63082.0,45.797,46.0614,45.6208,46.0124,63082.0
2016-01-12 15:30:00,46.98,47.21,46.85,47.14,190604.0,46.0026,46.2279,45.8753,46.1593,190604.0
2016-01-13 09:30:00,47.35,47.47,46.66,46.68,37671.0,46.3649,46.4824,45.6893,45.7089,37671.0
2016-01-13 10:00:00,46.66,46.86,46.52,46.54,15542.0,45.6893,45.8851,45.5522,45.5718,15542.0
2016-01-13 10:30:00,46.54,46.66,46.36,46.48,39503.0,45.5718,45.6893,45.3955,45.513,39503.0
2016-01-13 11:00:00,46.47,46.52,46.28,46.3,35356.0,45.5032,45.5522,45.3172,45.3368,35356.0
2016-01-13 11:30:00,46.31,46.33,45.8,45.82,41556.0,45.3466,45.3662,44.8472,44.8668,41556.0
2016-01-13 12:00:00,45.84,45.86,45.55,45.81,70270.0,44.8864,44.9059,44.6024,44.857,70270.0
2016-01-13 12:30:00,45.77,45.85,45.67,45.81,51239.0,44.8178,44.8961,44.7199,44.857,51239.0
2016-01-13 13:00:00,45.81,46.02,45.8,45.8,47167.0,44.857,45.0626,44.8472,44.8472,47167.0
2016-01-13 13:30:00,45.8,45.83,45.55,45.56,32979.0,44.8472,44.8766,44.6024,44.6122,32979.0
2016-01-13 14:00:00,45.55,45.68,45.3,45.45,49926.0,44.6024,44.7297,44.3576,44.5045,49926.0
2016-01-13 14:30:00,45.45,45.45,45.09,45.4,61803.0,44.5045,44.5045,44.152,44.4555,61803.0
2016-01-13 15:00:00,45.41,45.62,45.41,45.54,92944.0,44.4653,44.6709,44.4653,44.5926,92944.0
2016-01-13 15:30:00,45.52,45.6,45.2,45.29,190635.0,44.573,44.6513,44.2597,44.3478,190635.0
2016-01-14 09:30:00,45.34,45.54,44.2,44.24,41886.0,44.3968,44.5926,43.2805,43.3196,41886.0
2016-01-14 10:00:00,44.29,45.2,44.23,45.16,71931.0,43.3686,44.2597,43.3098,44.2205,71931.0
2016-01-14 10:30:00,45.16,45.53,45.1,45.21,82446.0,44.2205,44.5828,44.1617,44.2695,82446.0
2016-01-14 11:00:00,45.19,45.34,45.0,45.12,25505.0,44.2499,44.3968,44.0638,44.1813,25505.0
2016-01-14 11:30:00,45.18,45.52,45.08,45.46,28341.0,44.2401,44.573,44.1422,44.5143,28341.0
2016-01-14 12:00:00,45.49,45.57,45.28,45.43,42387.0,44.5436,44.622,44.338,44.4849,42387.0
2016-01-14 12:30:00,45.44,45.66,45.43,45.54,50379.0,44.4947,44.7101,44.4849,44.5926,50379.0
2016-01-14 13:00:00,45.52,45.78,45.52,45.74,28472.0,44.573,44.8276,44.573,44.7884,28472.0
2016-01-14 13:30:00,45.77,45.79,45.55,45.69,17011.0,44.8178,44.8374,44.6024,44.7395,17011.0
2016-01-14 14:00:00,45.69,45.72,45.52,45.57,29265.0,44.7395,44.7688,44.573,44.622,29265.0
2016-01-14 14:30:00,45.61,45.88,45.52,45.88,41996.0,44.6611,44.9255,44.573,44.9255,41996.0
2016-01-14 15:00:00,45.85,45.89,45.63,45.64,55494.0,44.8961,44.9353,44.6807,44.6905,55494.0
2016-01-14 15:30:00,45.62,45.63,45.34,45.44,177659.0,44.6709,44.6807,44.3968,44.4947,177659.0
2016-01-15 09:30:00,45.0,45.23,44.48,44.99,94758.0,44.0638,44.289,43.5546,44.054,94758.0
2016-01-15 10:00:00,44.98,45.4,44.83,45.33,147415.0,44.0442,44.4555,43.8974,44.387,147415.0
2016-01-15 10:30:00,45.32,45.42,45.1,45.19,44870.0,44.3772,44.4751,44.1617,44.2499,44870.0
2016-01-15 11:00:00,45.18,45.24,44.92,44.95,88505.0,44.2401,44.2988,43.9855,44.0149,88505.0
2016-01-15 11:30:00,44.92,45.0,44.68,44.79,42867.0,43.9855,44.0638,43.7505,43.8582,42867.0
2016-01-15 12:00:00,44.76,44.81,44.39,44.44,33747.0,43.8288,43.8778,43.4665,43.5155,33747.0
2016-01-15 12:30:00,44.4,44.52,44.28,44.51,37827.0,43.4763,43.5938,43.3588,43.584,37827.0
2016-01-15 13:00:00,44.51,44.62,44.39,44.5,40704.0,43.584,43.6917,43.4665,43.5742,40704.0
2016-01-15 13:30:00,44.53,44.7,44.45,44.55,59773.0,43.6036,43.7701,43.5253,43.6232,59773.0
2016-01-15 14:00:00,44.55,44.7,44.45,44.45,50069.0,43.6232,43.7701,43.5253,43.5253,50069.0
2016-01-15 14:30:00,44.46,44.91,44.43,44.87,51979.0,43.5351,43.9757,43.5057,43.9365,51979.0
2016-01-15 15:00:00,44.88,44.89,44.47,44.71,82797.0,43.9463,43.9561,43.5449,43.7799,82797.0
2016-01-15 15:30:00,44.71,44.77,44.52,44.67,180573.0,43.7799,43.8386,43.5938,43.7407,180573.0
2016-01-19 09:30:00,45.0,45.37,44.62,44.93,75972.0,44.0638,44.4261,43.6917,43.9953,75972.0
2016-01-19 10:00:00,44.91,45.33,44.89,45.02,69881.0,43.9757,44.387,43.9561,44.0834,69881.0
2016-01-19 10:30:00,45.02,45.04,44.65,44.66,22637.0,44.0834,44.103,43.7211,43.7309,22637.0
2016-01-19 11:00:00,44.6,44.78,44.47,44.78,67840.0,43.6722,43.8484,43.5449,43.8484,67840.0
2016-01-19 11:30:00,44.79,44.9,44.57,44.61,40590.0,43.8582,43.9659,43.6428,43.6819,40590.0
2016-01-19 12:00:00,44.63,44.66,44.39,44.64,45449.0,43.7015,43.7309,43.4665,43.7113,45449.0
2016-01-19 12:30:00,44.63,44.78,44.49,44.6,35126.0,43.7015,43.8484,43.5644,43.6722,35126.0
2016-01-19 13:00:00,44.61,44.66,44.28,44.3,62999.0,43.6819,43.7309,43.3588,43.3784,62999.0
2016-01-19 13:30:00,44.29,44.3,44.08,44.12,32092.0,43.3686,43.3784,43.163,43.2021,32092.0
2016-01-19 14:00:00,44.11,44.16,43.9,44.12,32973.0,43.1923,43.2413,42.9867,43.2021,32973.0
2016-01-19 14:30:00,44.12,44.17,43.79,43.92,33096.0,43.2021,43.2511,42.879,43.0063,33096.0
2016-01-19 15:00:00,43.91,44.3,43.87,44.3,46796.0,42.9965,43.3784,42.9573,43.3784,46796.0
2016-01-19 15:30:00,44.3,44.37,43.86,43.98,437314.0,43.3784,43.4469,42.9475,43.065,437314.0
2016-01-20 09:30:00,43.25,43.6,42.69,42.8,43385.0,42.3502,42.693,41.8019,41.9096,43385.0
2016-01-20 10:00:00,42.75,42.89,42.45,42.59,59326.0,41.8606,41.9977,41.5669,41.704,59326.0
2016-01-20 10:30:00,42.55,42.68,42.17,42.23,63353.0,41.6648,41.7921,41.2927,41.3515,63353.0
2016-01-20 11:00:00,42.24,42.6,42.16,42.47,42730.0,41.3612,41.7138,41.2829,41.5865,42730.0
2016-01-20 11:30:00,42.52,42.56,42.1,42.2,57017.0,41.6354,41.6746,41.2242,41.3221,57017.0
2016-01-20 12:00:00,42.21,42.26,41.8,41.85,74290.0,41.3319,41.3808,40.9304,40.9794,74290.0
2016-01-20 12:30:00,41.86,42.28,41.84,42.27,41985.0,40.9892,41.4004,40.9696,41.3906,41985.0
2016-01-20 13:00:00,42.29,42.4,42.06,42.29,45945.0,41.4102,41.5179,41.185,41.4102,45945.0
2016-01-20 13:30:00,42.29,42.75,42.29,42.68,39745.0,41.4102,41.8606,41.4102,41.7921,39745.0
2016-01-20 14:00:00,42.7,43.0,42.51,42.93,80759.0,41.8117,42.1054,41.6256,42.0369,80759.0
2016-01-20 14:30:00,42.91,43.14,42.8,43.09,62502.0,42.0173,42.2425,41.9096,42.1936,62502.0
2016-01-20 15:00:00,43.06,43.69,42.99,43.66,68014.0,42.1642,42.7811,42.0956,42.7517,68014.0
2016-01-20 15:30:00,43.67,43.71,43.11,43.17,353253.0,42.7615,42.8007,42.2131,42.2719,353253.0
2016-01-21 09:30:00,43.43,43.93,42.85,43.4,66056.0,42.5265,43.0161,41.9586,42.4971,66056.0
2016-01-21 10:00:00,43.41,43.74,43.36,43.59,82692.0,42.5069,42.83,42.4579,42.6832,82692.0
2016-01-21 10:30:00,43.57,43.74,43.18,43.18,77006.0,42.6636,42.83,42.2817,42.2817,77006.0
2016-01-21 11:00:00,43.21,43.56,43.02,43.06,67230.0,42.3111,42.6538,42.125,42.1642,67230.0
2016-01-21 11:30:00,43.07,43.47,43.07,43.41,42790.0,42.174,42.5657,42.174,42.5069,42790.0
2016-01-21 12:00:00,43.42,43.67,43.26,43.43,61611.0,42.5167,42.7615,42.36,42.5265,61611.0
2016-01-21 12:30:00,43.44,43.54,43.2,43.28,93074.0,42.5363,42.6342,42.3013,42.3796,93074.0
2016-01-21 13:00:00,43.3,43.54,43.08,43.08,50921.0,42.3992,42.6342,42.1838,42.1838,50921.0
2016-01-21 13:30:00,43.1,43.24,42.88,43.1,66662.0,42.2034,42.3404,41.9879,42.2034,66662.0
2016-01-21 14:00:00,43.1,43.18,42.79,42.98,66328.0,42.2034,42.2817,41.8998,42.0859,66328.0
2016-01-21 14:30:00,42.98,43.18,42.83,43.15,62994.0,42.0859,42.2817,41.939,42.2523,62994.0
2016-01-21 15:00:00,43.13,43.16,42.87,42.93,83235.0,42.2327,42.2621,41.9781,42.0369,83235.0
2016-01-21 15:30:00,42.93,43.2,42.9,43.03,261655.0,42.0369,42.3013,42.0075,42.1348,261655.0
2016-01-22 09:30:00,43.56,44.24,43.53,43.92,87713.0,42.6538,43.3196,42.6244,43.0063,87713.0
2016-01-22 10:00:00,43.9,44.05,43.86,43.95,121434.0,42.9867,43.1336,42.9475,43.0357,121434.0
2016-01-22 10:30:00,43.97,44.05,43.72,43.74,104573.0,43.0553,43.1336,42.8105,42.83,104573.0
2016-01-22 11:00:00,43.74,44.04,43.56,44.0,142417.0,42.83,43.1238,42.6538,43.0846,142417.0
2016-01-22 11:30:00,44.0,44.15,43.81,44.14,60228.0,43.0846,43.2315,42.8986,43.2217,60228.0
2016-01-22 12:00:00,44.16,44.21,44.0,44.01,29757.0,43.2413,43.2903,43.0846,43.0944,29757.0
2016-01-22 12:30:00,44.01,44.1,43.95,44.09,35222.0,43.0944,43.1826,43.0357,43.1728,35222.0
2016-01-22 13:00:00,44.09,44.18,44.02,44.11,37886.0,43.1728,43.2609,43.1042,43.1923,37886.0
2016-01-22 13:30:00,44.11,44.44,44.06,44.44,34983.0,43.1923,43.5155,43.1434,43.5155,34983.0
2016-01-22 14:00:00,44.43,44.52,44.34,44.39,68123.0,43.5057,43.5938,43.4176,43.4665,68123.0
2016-01-22 14:30:00,44.38,44.54,44.3,44.54,83090.0,43.4567,43.6134,43.3784,43.6134,83090.0
2016-01-22 15:00:00,44.53,44.72,44.49,44.69,127526.0,43.6036,43.7897,43.5644,43.7603,127526.0
2016-01-22 15:30:00,44.71,44.85,44.58,44.75,152638.0,43.7799,43.9169,43.6526,43.819,152638.0
2016-01-25 09:30:00,44.74,44.95,44.5,44.63,67717.0,43.8092,44.0149,43.5742,43.7015,67717.0
2016-01-25 10:00:00,44.6,44.85,44.59,44.74,53724.0,43.6722,43.9169,43.6624,43.8092,53724.0
2016-01-25 10:30:00,44.72,44.76,44.58,44.7,60299.0,43.7897,43.8288,43.6526,43.7701,60299.0
2016-01-25 11:00:00,44.68,44.72,44.43,44.6,64762.0,43.7505,43.7897,43.5057,43.6722,64762.0
2016-01-25 11:30:00,44.59,44.61,44.3,44.56,65523.0,43.6624,43.6819,43.3784,43.633,65523.0
2016-01-25 12:00:00,44.55,44.68,44.53,44.55,80114.0,43.6232,43.7505,43.6036,43.6232,80114.0
2016-01-25 12:30:00,44.54,44.59,44.48,44.56,41671.0,43.6134,43.6624,43.5546,43.633,41671.0
2016-01-25 13:00:00,44.56,44.77,44.56,44.65,43837.0,43.633,43.8386,43.633,43.7211,43837.0
2016-01-25 13:30:00,44.64,44.68,44.42,44.43,48064.0,43.7113,43.7505,43.4959,43.5057,48064.0
2016-01-25 14:00:00,44.43,44.49,44.36,44.46,80973.0,43.5057,43.5644,43.4371,43.5351,80973.0
2016-01-25 14:30:00,44.46,44.59,44.4,44.55,72254.0,43.5351,43.6624,43.4763,43.6232,72254.0
2016-01-25 15:00:00,44.56,44.61,44.31,44.33,117230.0,43.633,43.6819,43.3882,43.4078,117230.0
2016-01-25 15:30:00,44.33,44.37,44.2,44.35,281047.0,43.4078,43.4469,43.2805,43.4274,281047.0
2016-01-26 09:30:00,44.48,45.12,44.43,45.06,65303.0,43.5546,44.1813,43.5057,44.1226,65303.0
2016-01-26 10:00:00,45.06,45.36,45.01,45.33,103812.0,44.1226,44.4163,44.0736,44.387,103812.0
2016-01-26 10:30:00,45.33,45.64,45.28,45.58,106429.0,44.387,44.6905,44.338,44.6318,106429.0
2016-01-26 11:00:00,45.57,45.99,45.55,45.97,95767.0,44.622,45.0332,44.6024,45.0136,95767.0
2016-01-26 11:30:00,45.97,45.97,45.77,45.78,175980.0,45.0136,45.0136,44.8178,44.8276,175980.0
2016-01-26 12:00:00,45.8,45.94,45.71,45.93,64341.0,44.8472,44.9843,44.7591,44.9745,64341.0
2016-01-26 12:30:00,45.92,45.98,45.68,45.74,43888.0,44.9647,45.0234,44.7297,44.7884,43888.0
2016-01-26 13:00:00,45.74,45.8,45.64,45.64,31879.0,44.7884,44.8472,44.6905,44.6905,31879.0
2016-01-26 13:30:00,45.64,45.86,45.61,45.77,45377.0,44.6905,44.9059,44.6611,44.8178,45377.0
2016-01-26 14:00:00,45.76,45.79,45.68,45.7,39052.0,44.808,44.8374,44.7297,44.7493,39052.0
2016-01-26 14:30:00,45.69,45.8,45.68,45.73,54343.0,44.7395,44.8472,44.7297,44.7786,54343.0
2016-01-26 15:00:00,45.72,45.85,45.68,45.75,85127.0,44.7688,44.8961,44.7297,44.7982,85127.0
2016-01-26 15:30:00,45.74,45.99,45.67,45.97,271927.0,44.7884,45.0332,44.7199,45.0136,271927.0
2016-01-27 09:30:00,44.93,44.96,42.54,42.7,459349.0,43.9953,44.0247,41.655,41.8117,459349.0
2016-01-27 10:00:00,42.68,42.89,42.36,42.56,319001.0,41.7921,41.9977,41.4788,41.6746,319001.0
2016-01-27 10:30:00,42.59,43.14,42.55,43.14,176585.0,41.704,42.2425,41.6648,42.2425,176585.0
2016-01-27 11:00:00,43.15,43.82,43.11,43.68,250300.0,42.2523,42.9084,42.2131,42.7713,250300.0
2016-01-27 11:30:00,43.63,44.19,43.6,44.08,209196.0,42.7223,43.2707,42.693,43.163,209196.0
2016-01-27 12:00:00,44.09,44.28,43.95,44.23,110559.0,43.1728,43.3588,43.0357,43.3098,110559.0
2016-01-27 12:30:00,44.2,44.37,43.66,43.66,103578.0,43.2805,43.4469,42.7517,42.7517,103578.0
2016-01-27 13:00:00,43.69,43.75,43.22,43.22,277172.0,42.7811,42.8398,42.3209,42.3209,277172.0
2016-01-27 13:30:00,43.19,43.36,43.15,43.29,108163.0,42.2915,42.4579,42.2523,42.3894,108163.0
2016-01-27 14:00:00,43.3,43.4,42.93,43.27,113879.0,42.3992,42.4971,42.0369,42.3698,113879.0
2016-01-27 14:30:00,43.26,43.34,42.52,42.63,155213.0,42.36,42.4384,41.6354,41.7431,155213.0
2016-01-27 15:00:00,42.62,42.68,42.09,42.32,149334.0,41.7333,41.7921,41.2144,41.4396,149334.0
2016-01-27 15:30:00,42.3,42.5,42.28,42.4,497470.0,41.42,41.6158,41.4004,41.5179,497470.0
2016-01-28 09:30:00,42.8,43.0,42.35,42.78,110338.0,41.9096,42.1054,41.469,41.89,110338.0
2016-01-28 10:00:00,42.78,42.8,42.34,42.5,120353.0,41.89,41.9096,41.4592,41.6158,120353.0
2016-01-28 10:30:00,42.51,42.94,42.35,42.87,95179.0,41.6256,42.0467,41.469,41.9781,95179.0
2016-01-28 11:00:00,42.88,43.05,42.6,42.6,58184.0,41.9879,42.1544,41.7138,41.7138,58184.0
2016-01-28 11:30:00,42.62,42.64,42.3,42.31,50141.0,41.7333,41.7529,41.42,41.4298,50141.0
2016-01-28 12:00:00,42.31,42.44,42.3,42.39,59887.0,41.4298,41.5571,41.42,41.5081,59887.0
2016-01-28 12:30:00,42.39,42.48,42.31,42.36,34700.0,41.5081,41.5963,41.4298,41.4788,34700.0
2016-01-28 13:00:00,42.36,42.47,42.14,42.27,44744.0,41.4788,41.5865,41.2633,41.3906,44744.0
2016-01-28 13:30:00,42.25,42.44,42.25,42.26,38803.0,41.371,41.5571,41.371,41.3808,38803.0
2016-01-28 14:00:00,42.25,42.56,42.25,42.53,70019.0,41.371,41.6746,41.371,41.6452,70019.0
2016-01-28 14:30:00,42.52,42.54,42.14,42.17,54671.0,41.6354,41.655,41.2633,41.2927,54671.0
2016-01-28 15:00:00,42.16,42.42,42.1,42.3,77509.0,41.2829,41.5375,41.2242,41.42,77509.0
2016-01-28 15:30:00,42.28,42.35,42.18,42.26,141665.0,41.4004,41.469,41.3025,41.3808,141665.0
2016-01-29 09:30:00,41.2,41.65,40.86,41.34,164816.0,40.3429,40.7835,40.01,40.48,164816.0
2016-01-29 10:00:00,41.34,41.61,41.09,41.5,248866.0,40.48,40.7444,40.2352,40.6366,248866.0
2016-01-29 10:30:00,41.48,41.6,41.1,41.27,327330.0,40.6171,40.7346,40.245,40.4114,327330.0
2016-01-29 11:00:00,41.27,41.48,41.19,41.24,217820.0,40.4114,40.6171,40.3331,40.3821,217820.0
2016-01-29 11:30:00,41.25,41.67,41.23,41.63,180736.0,40.3918,40.8031,40.3723,40.7639,180736.0
2016-01-29 12:00:00,41.63,41.85,41.46,41.8,83352.0,40.7639,40.9794,40.5975,40.9304,83352.0
2016-01-29 12:30:00,41.8,41.88,41.71,41.81,112099.0,40.9304,41.0087,40.8423,40.9402,112099.0
2016-01-29 13:00:00,41.82,41.96,41.81,41.85,60442.0,40.95,41.0871,40.9402,40.9794,60442.0
2016-01-29 13:30:00,41.85,42.05,41.8,42.03,61442.0,40.9794,41.1752,40.9304,41.1556,61442.0
2016-01-29 14:00:00,42.03,42.35,41.97,42.35,77042.0,41.1556,41.469,41.0969,41.469,77042.0
2016-01-29 14:30:00,42.35,42.5,42.29,42.5,108378.0,41.469,41.6158,41.4102,41.6158,108378.0
2016-01-29 15:00:00,42.51,42.54,42.39,42.4,148031.0,41.6256,41.655,41.5081,41.5179,148031.0
2016-01-29 15:30:00,42.4,42.53,42.23,42.39,568937.0,41.5179,41.6452,41.3515,41.5081,568937.0
2016-02-01 09:30:00,41.97,42.58,41.53,42.48,227514.0,41.0969,41.6942,40.666,41.5963,227514.0
2016-02-01 10:00:00,42.5,43.0,42.46,42.76,165504.0,41.6158,42.1054,41.5767,41.8704,165504.0
2016-02-01 10:30:00,42.79,43.22,42.74,43.16,125573.0,41.8998,42.3209,41.8508,42.2621,125573.0
2016-02-01 11:00:00,43.16,43.24,42.93,43.11,103632.0,42.2621,42.3404,42.0369,42.2131,103632.0
2016-02-01 11:30:00,43.11,43.31,42.88,42.96,103172.0,42.2131,42.409,41.9879,42.0663,103172.0
2016-02-01 12:00:00,42.96,43.03,42.78,42.93,87310.0,42.0663,42.1348,41.89,42.0369,87310.0
2016-02-01 12:30:00,42.94,42.95,42.65,42.68,235022.0,42.0467,42.0565,41.7627,41.7921,235022.0
2016-02-01 13:00:00,42.68,42.96,42.68,42.91,64196.0,41.7921,42.0663,41.7921,42.0173,64196.0
2016-02-01 13:30:00,42.91,42.92,42.76,42.86,69508.0,42.0173,42.0271,41.8704,41.9683,69508.0
2016-02-01 14:00:00,42.84,42.95,42.74,42.9,177153.0,41.9488,42.0565,41.8508,42.0075,177153.0
2016-02-01 14:30:00,42.87,43.16,42.78,43.14,292380.0,41.9781,42.2621,41.89,42.2425,292380.0
2016-02-01 15:00:00,43.14,43.53,43.13,43.51,179782.0,42.2425,42.6244,42.2327,42.6048,179782.0
2016-02-01 15:30:00,43.5,43.52,43.19,43.23,337527.0,42.595,42.6146,42.2915,42.3307,337527.0
2016-02-02 09:30:00,42.64,42.88,41.9,42.1,122641.0,41.7529,41.9879,41.0283,41.2242,122641.0
2016-02-02 10:00:00,42.1,42.11,41.67,41.83,256915.0,41.2242,41.234,40.8031,40.9598,256915.0
2016-02-02 10:30:00,41.81,41.82,41.19,41.21,298185.0,40.9402,40.95,40.3331,40.3527,298185.0
2016-02-02 11:00:00,41.23,41.5,41.09,41.5,87611.0,40.3723,40.6366,40.2352,40.6366,87611.0
2016-02-02 11:30:00,41.5,41.58,41.3,41.42,102289.0,40.6366,40.715,40.4408,40.5583,102289.0
2016-02-02 12:00:00,41.41,41.48,41.23,41.29,162055.0,40.5485,40.6171,40.3723,40.431,162055.0
2016-02-02 12:30:00,41.3,41.61,41.28,41.57,110591.0,40.4408,40.7444,40.4212,40.7052,110591.0
2016-02-02 13:00:00,41.56,41.6,41.45,41.5,165598.0,40.6954,40.7346,40.5877,40.6366,165598.0
2016-02-02 13:30:00,41.5,41.53,41.24,41.29,184365.0,40.6366,40.666,40.3821,40.431,184365.0
2016-02-02 14:00:00,41.3,41.4,40.86,40.89,273510.0,40.4408,40.5387,40.01,40.0393,273510.0
2016-02-02 14:30:00,40.89,40.91,40.69,40.82,297464.0,40.0393,40.0589,39.8435,39.9708,297464.0
2016-02-02 15:00:00,40.81,40.83,40.68,40.8,297294.0,39.961,39.9806,39.8337,39.9512,297294.0
2016-02-02 15:30:00,40.79,40.96,40.47,40.49,736775.0,39.9414,40.1079,39.6281,39.6477,736775.0
2016-02-03 09:30:00,42.96,43.29,40.93,41.1,607280.0,42.0663,42.3894,40.0785,40.245,607280.0
2016-02-03 10:00:00,41.07,41.38,40.31,40.44,557010.0,40.2156,40.5191,39.4714,39.5987,557010.0
2016-02-03 10:30:00,40.41,40.58,40.03,40.37,732938.0,39.5693,39.7358,39.1972,39.5302,732938.0
2016-02-03 11:00:00,40.39,41.5,40.34,41.22,573232.0,39.5497,40.6366,39.5008,40.3625,573232.0
2016-02-03 11:30:00,41.25,41.29,40.89,41.0,305268.0,40.3918,40.431,40.0393,40.147,305268.0
2016-02-03 12:00:00,41.02,41.5,40.9,41.26,210742.0,40.1666,40.6366,40.0491,40.4016,210742.0
2016-02-03 12:30:00,41.25,41.37,40.9,41.28,363384.0,40.3918,40.5093,40.0491,40.4212,363384.0
2016-02-03 13:00:00,41.26,41.91,41.24,41.76,354359.0,40.4016,41.0381,40.3821,40.8912,354359.0
2016-02-03 13:30:00,41.73,41.91,41.61,41.64,141300.0,40.8619,41.0381,40.7444,40.7737,141300.0
2016-02-03 14:00:00,41.65,42.55,41.63,42.4,536613.0,40.7835,41.6648,40.7639,41.5179,536613.0
2016-02-03 14:30:00,42.39,42.54,41.8,41.98,225981.0,41.5081,41.655,40.9304,41.1067,225981.0
2016-02-03 15:00:00,42.01,42.09,41.75,41.77,223377.0,41.136,41.2144,40.8814,40.901,223377.0
2016-02-03 15:30:00,41.76,42.11,41.74,42.07,455506.0,40.8912,41.234,40.8716,41.1948,455506.0
2016-02-04 09:30:00,42.39,44.7,42.25,44.69,229299.0,41.5081,43.7701,41.371,43.7603,229299.0
2016-02-04 10:00:00,44.72,45.37,44.3,45.34,259540.0,43.7897,44.4261,43.3784,44.3968,259540.0
2016-02-04 10:30:00,45.31,45.98,45.23,45.98,245672.0,44.3674,45.0234,44.289,45.0234,245672.0
2016-02-04 11:00:00,45.97,46.07,44.95,45.02,279578.0,45.0136,45.1116,44.0149,44.0834,279578.0
2016-02-04 11:30:00,45.01,45.19,44.86,45.02,135152.0,44.0736,44.2499,43.9267,44.0834,135152.0
2016-02-04 12:00:00,45.07,45.27,44.91,44.97,67878.0,44.1324,44.3282,43.9757,44.0345,67878.0
2016-02-04 12:30:00,44.96,45.08,44.36,44.36,92449.0,44.0247,44.1422,43.4371,43.4371,92449.0
2016-02-04 13:00:00,44.38,44.52,43.83,44.11,338552.0,43.4567,43.5938,42.9182,43.1923,338552.0
2016-02-04 13:30:00,44.14,44.33,43.95,43.96,116202.0,43.2217,43.4078,43.0357,43.0455,116202.0
2016-02-04 14:00:00,43.98,43.98,43.78,43.89,187520.0,43.065,43.065,42.8692,42.9769,187520.0
2016-02-04 14:30:00,43.89,44.1,43.82,44.02,129381.0,42.9769,43.1826,42.9084,43.1042,129381.0
2016-02-04 15:00:00,44.02,44.07,43.87,43.9,124190.0,43.1042,43.1532,42.9573,42.9867,124190.0
2016-02-04 15:30:00,43.91,44.08,43.84,44.01,457171.0,42.9965,43.163,42.928,43.0944,457171.0
2016-02-05 09:30:00,44.52,44.79,44.09,44.47,104247.0,43.5938,43.8582,43.1728,43.5449,104247.0
2016-02-05 10:00:00,44.46,44.65,44.12,44.17,88551.0,43.5351,43.7211,43.2021,43.2511,88551.0
2016-02-05 10:30:00,44.15,44.36,43.65,43.7,80541.0,43.2315,43.4371,42.7419,42.7909,80541.0
2016-02-05 11:00:00,43.74,43.86,43.72,43.79,95760.0,42.83,42.9475,42.8105,42.879,95760.0
2016-02-05 11:30:00,43.79,43.83,43.61,43.75,50848.0,42.879,42.9182,42.7027,42.8398,50848.0
2016-02-05 12:00:00,43.78,43.95,43.77,43.95,45533.0,42.8692,43.0357,42.8594,43.0357,45533.0
2016-02-05 12:30:00,43.93,43.97,43.63,43.65,69078.0,43.0161,43.0553,42.7223,42.7419,69078.0
2016-02-05 13:00:00,43.65,43.74,43.61,43.65,64601.0,42.7419,42.83,42.7027,42.7419,64601.0
2016-02-05 13:30:00,43.64,43.7,43.51,43.51,75487.0,42.7321,42.7909,42.6048,42.6048,75487.0
2016-02-05 14:00:00,43.51,43.53,42.99,43.03,214749.0,42.6048,42.6244,42.0956,42.1348,214749.0
2016-02-05 14:30:00,43.04,43.12,42.8,42.8,64283.0,42.1446,42.2229,41.9096,41.9096,64283.0
2016-02-05 15:00:00,42.8,42.81,42.59,42.65,251635.0,41.9096,41.9194,41.704,41.7627,251635.0
2016-02-05 15:30:00,42.63,43.01,42.59,43.0,355654.0,41.7431,42.1152,41.704,42.1054,355654.0
2016-02-08 09:30:00,42.9,43.39,42.53,42.9,208040.0,42.0075,42.4873,41.6452,42.0075,208040.0
2016-02-08 10:00:00,42.9,43.3,42.84,43.15,243343.0,42.0075,42.3992,41.9488,42.2523,243343.0
2016-02-08 10:30:00,43.13,43.55,43.06,43.33,147565.0,42.2327,42.644,42.1642,42.4286,147565.0
2016-02-08 11:00:00,43.33,43.55,43.21,43.54,130684.0,42.4286,42.644,42.3111,42.6342,130684.0
2016-02-08 11:30:00,43.54,43.55,43.36,43.52,151959.0,42.6342,42.644,42.4579,42.6146,151959.0
2016-02-08 12:00:00,43.52,43.79,43.51,43.69,137294.0,42.6146,42.879,42.6048,42.7811,137294.0
2016-02-08 12:30:00,43.69,43.96,43.69,43.95,129112.0,42.7811,43.0455,42.7811,43.0357,129112.0
2016-02-08 13:00:00,43.95,44.07,43.84,44.07,137115.0,43.0357,43.1532,42.928,43.1532,137115.0
2016-02-08 13:30:00,44.07,44.09,43.65,43.66,124469.0,43.1532,43.1728,42.7419,42.7517,124469.0
2016-02-08 14:00:00,43.68,43.81,43.41,43.61,110703.0,42.7713,42.8986,42.5069,42.7027,110703.0
2016-02-08 14:30:00,43.61,43.85,43.54,43.67,132069.0,42.7027,42.9378,42.6342,42.7615,132069.0
2016-02-08 15:00:00,43.67,43.9,43.6,43.77,175984.0,42.7615,42.9867,42.693,42.8594,175984.0
2016-02-08 15:30:00,43.78,44.05,43.73,43.86,414366.0,42.8692,43.1336,42.8202,42.9475,414366.0
2016-02-09 09:30:00,43.85,44.9,43.53,44.9,187937.0,42.9378,43.9659,42.6244,43.9659,187937.0
2016-02-09 10:00:00,44.9,45.56,44.89,45.53,248188.0,43.9659,44.6122,43.9561,44.5828,248188.0
2016-02-09 10:30:00,45.52,45.62,45.2,45.29,231592.0,44.573,44.6709,44.2597,44.3478,231592.0
2016-02-09 11:00:00,45.28,45.96,45.27,45.9,201270.0,44.338,45.0039,44.3282,44.9451,201270.0
2016-02-09 11:30:00,45.89,45.94,45.06,45.08,146867.0,44.9353,44.9843,44.1226,44.1422,146867.0
2016-02-09 12:00:00,45.07,45.31,44.9,45.23,148420.0,44.1324,44.3674,43.9659,44.289,148420.0
2016-02-09 12:30:00,45.22,45.45,45.2,45.34,107479.0,44.2793,44.5045,44.2597,44.3968,107479.0
2016-02-09 13:00:00,45.33,45.33,44.95,45.18,117569.0,44.387,44.387,44.0149,44.2401,117569.0
2016-02-09 13:30:00,45.19,45.33,45.04,45.15,130304.0,44.2499,44.387,44.103,44.2107,130304.0
2016-02-09 14:00:00,45.15,45.44,45.03,45.11,178408.0,44.2107,44.4947,44.0932,44.1715,178408.0
2016-02-09 14:30:00,45.11,45.35,45.1,45.35,227958.0,44.1715,44.4065,44.1617,44.4065,227958.0
2016-02-09 15:00:00,45.36,45.74,45.29,45.54,232146.0,44.4163,44.7884,44.3478,44.5926,232146.0
2016-02-09 15:30:00,45.53,45.62,45.23,45.24,477442.0,44.5828,44.6709,44.289,44.2988,477442.0
2016-02-10 09:30:00,45.45,45.55,45.11,45.29,80390.0,44.5045,44.6024,44.1715,44.3478,80390.0
2016-02-10 10:00:00,45.27,45.52,44.8,45.16,53202.0,44.3282,44.573,43.868,44.2205,53202.0
2016-02-10 10:30:00,45.18,45.44,44.74,44.81,67675.0,44.2401,44.4947,43.8092,43.8778,67675.0
2016-02-10 11:00:00,44.82,44.98,44.74,44.86,51881.0,43.8876,44.0442,43.8092,43.9267,51881.0
2016-02-10 11:30:00,44.84,44.86,44.4,44.54,39507.0,43.9072,43.9267,43.4763,43.6134,39507.0
2016-02-10 12:00:00,44.54,44.6,44.27,44.53,30761.0,43.6134,43.6722,43.349,43.6036,30761.0
2016-02-10 12:30:00,44.55,44.75,44.43,44.73,30872.0,43.6232,43.819,43.5057,43.7994,30872.0
2016-02-10 13:00:00,44.75,44.75,44.38,44.42,36540.0,43.819,43.819,43.4567,43.4959,36540.0
2016-02-10 13:30:00,44.43,44.46,44.3,44.41,30991.0,43.5057,43.5351,43.3784,43.4861,30991.0
2016-02-10 14:00:00,44.43,44.78,44.41,44.74,85384.0,43.5057,43.8484,43.4861,43.8092,85384.0
2016-02-10 14:30:00,44.74,44.94,44.73,44.89,187970.0,43.8092,44.0051,43.7994,43.9561,187970.0
2016-02-10 15:00:00,44.89,45.06,44.84,44.99,173302.0,43.9561,44.1226,43.9072,44.054,173302.0
2016-02-10 15:30:00,45.0,45.05,44.84,44.93,786703.0,44.0638,44.1128,43.9072,43.9953,786703.0
2016-02-11 09:30:00,44.14,44.25,42.76,43.51,254101.0,43.2217,43.3294,41.8704,42.6048,254101.0
2016-02-11 10:00:00,43.51,43.68,42.98,42.98,91822.0,42.6048,42.7713,42.0859,42.0859,91822.0
2016-02-11 10:30:00,42.96,43.04,40.44,40.75,703163.0,42.0663,42.1446,39.5987,39.9022,703163.0
2016-02-11 11:00:00,40.68,41.54,40.3,40.91,627769.0,39.8337,40.6758,39.4616,40.0589,627769.0
2016-02-11 11:30:00,40.91,42.01,40.88,41.55,422231.0,40.0589,41.136,40.0295,40.6856,422231.0
2016-02-11 12:00:00,41.55,42.34,41.55,42.0,357807.0,40.6856,41.4592,40.6856,41.1262,357807.0
2016-02-11 12:30:00,41.95,42.07,41.47,41.65,172865.0,41.0773,41.1948,40.6073,40.7835,172865.0
2016-02-11 13:00:00,41.65,42.44,41.64,42.36,223566.0,40.7835,41.5571,40.7737,41.4788,223566.0
2016-02-11 13:30:00,42.36,42.83,42.23,42.82,294142.0,41.4788,41.939,41.3515,41.9292,294142.0
2016-02-11 14:00:00,42.82,42.89,42.48,42.48,260081.0,41.9292,41.9977,41.5963,41.5963,260081.0
2016-02-11 14:30:00,42.48,43.03,41.97,42.89,194595.0,41.5963,42.1348,41.0969,41.9977,194595.0
2016-02-11 15:00:00,42.88,42.99,42.73,42.9,253536.0,41.9879,42.0956,41.8411,42.0075,253536.0
2016-02-11 15:30:00,42.9,43.16,42.82,42.87,433075.0,42.0075,42.2621,41.9292,41.9781,433075.0
2016-02-12 09:30:00,43.08,43.99,42.91,43.15,112906.0,42.1838,43.0748,42.0173,42.2523,112906.0
2016-02-12 10:00:00,43.15,43.96,42.98,43.91,190970.0,42.2523,43.0455,42.0859,42.9965,190970.0
2016-02-12 10:30:00,43.9,44.32,43.9,44.29,194391.0,42.9867,43.398,42.9867,43.3686,194391.0
2016-02-12 11:00:00,44.29,44.32,44.07,44.26,147168.0,43.3686,43.398,43.1532,43.3392,147168.0
2016-02-12 11:30:00,44.27,44.31,43.77,43.98,234769.0,43.349,43.3882,42.8594,43.065,234769.0
2016-02-12 12:00:00,43.98,44.02,43.89,43.93,93100.0,43.065,43.1042,42.9769,43.0161,93100.0
2016-02-12 12:30:00,43.92,43.92,43.61,43.91,76459.0,43.0063,43.0063,42.7027,42.9965,76459.0
2016-02-12 13:00:00,43.91,44.06,43.86,44.02,63092.0,42.9965,43.1434,42.9475,43.1042,63092.0
2016-02-12 13:30:00,44.02,44.24,43.86,43.87,80367.0,43.1042,43.3196,42.9475,42.9573,80367.0
2016-02-12 14:00:00,43.86,44.09,43.86,43.96,80957.0,42.9475,43.1728,42.9475,43.0455,80957.0
2016-02-12 14:30:00,43.96,43.98,43.76,43.89,251292.0,43.0455,43.065,42.8496,42.9769,251292.0
2016-02-12 15:00:00,43.89,44.05,43.88,44.03,138841.0,42.9769,43.1336,42.9671,43.114,138841.0
2016-02-12 15:30:00,44.02,44.02,43.8,43.8,249054.0,43.1042,43.1042,42.8888,42.8888,249054.0
2016-02-16 09:30:00,44.49,44.62,43.87,44.1,75750.0,43.5644,43.6917,42.9573,43.1826,75750.0
2016-02-16 10:00:00,44.08,44.26,43.85,44.02,69237.0,43.163,43.3392,42.9378,43.1042,69237.0
2016-02-16 10:30:00,44.01,44.56,44.01,44.45,120633.0,43.0944,43.633,43.0944,43.5253,120633.0
2016-02-16 11:00:00,44.44,44.67,44.44,44.54,82039.0,43.5155,43.7407,43.5155,43.6134,82039.0
2016-02-16 11:30:00,44.54,44.69,44.44,44.56,58128.0,43.6134,43.7603,43.5155,43.633,58128.0
2016-02-16 12:00:00,44.56,44.63,44.42,44.57,133400.0,43.633,43.7015,43.4959,43.6428,133400.0
2016-02-16 12:30:00,44.56,44.83,44.56,44.83,128899.0,43.633,43.8974,43.633,43.8974,128899.0
2016-02-16 13:00:00,44.83,44.87,44.56,44.59,143190.0,43.8974,43.9365,43.633,43.6624,143190.0
2016-02-16 13:30:00,44.59,44.67,44.4,44.67,89326.0,43.6624,43.7407,43.4763,43.7407,89326.0
2016-02-16 14:00:00,44.67,45.06,44.59,45.06,100519.0,43.7407,44.1226,43.6624,44.1226,100519.0
2016-02-16 14:30:00,45.05,45.15,44.93,44.98,98954.0,44.1128,44.2107,43.9953,44.0442,98954.0
2016-02-16 15:00:00,44.97,45.3,44.97,45.29,140652.0,44.0345,44.3576,44.0345,44.3478,140652.0
2016-02-16 15:30:00,45.3,45.38,45.06,45.31,397333.0,44.3576,44.4359,44.1226,44.3674,397333.0
2016-02-17 09:30:00,45.87,46.0,45.35,45.7,62400.0,44.9157,45.043,44.4065,44.7493,62400.0
2016-02-17 10:00:00,45.71,46.05,45.61,45.83,87642.0,44.7591,45.092,44.6611,44.8766,87642.0
2016-02-17 10:30:00,45.83,45.84,45.48,45.71,97279.0,44.8766,44.8864,44.5338,44.7591,97279.0
2016-02-17 11:00:00,45.68,45.78,45.55,45.7,57756.0,44.7297,44.8276,44.6024,44.7493,57756.0
2016-02-17 11:30:00,45.67,45.74,45.39,45.55,41572.0,44.7199,44.7884,44.4457,44.6024,41572.0
2016-02-17 12:00:00,45.56,45.57,45.38,45.5,52841.0,44.6122,44.622,44.4359,44.5534,52841.0
2016-02-17 12:30:00,45.5,45.65,45.44,45.44,47081.0,44.5534,44.7003,44.4947,44.4947,47081.0
2016-02-17 13:00:00,45.44,45.45,45.18,45.25,53728.0,44.4947,44.5045,44.2401,44.3086,53728.0
2016-02-17 13:30:00,45.26,45.27,45.14,45.19,39122.0,44.3184,44.3282,44.2009,44.2499,39122.0
2016-02-17 14:00:00,45.19,45.42,45.1,45.23,59807.0,44.2499,44.4751,44.1617,44.289,59807.0
2016-02-17 14:30:00,45.25,45.35,45.22,45.31,77115.0,44.3086,44.4065,44.2793,44.3674,77115.0
2016-02-17 15:00:00,45.32,45.4,45.23,45.28,58218.0,44.3772,44.4555,44.289,44.338,58218.0
2016-02-17 15:30:00,45.28,45.42,45.19,45.42,211862.0,44.338,44.4751,44.2499,44.4751,211862.0
2016-02-18 09:30:00,46.11,46.87,46.0,46.49,93659.0,45.1507,45.8949,45.043,45.5228,93659.0
2016-02-18 10:00:00,46.48,46.57,46.13,46.21,135236.0,45.513,45.6012,45.1703,45.2487,135236.0
2016-02-18 10:30:00,46.2,46.25,45.82,45.97,69127.0,45.2389,45.2878,44.8668,45.0136,69127.0
2016-02-18 11:00:00,45.95,46.01,45.76,45.92,121644.0,44.9941,45.0528,44.808,44.9647,121644.0
2016-02-18 11:30:00,45.93,46.01,45.82,46.01,91339.0,44.9745,45.0528,44.8668,45.0528,91339.0
2016-02-18 12:00:00,46.0,46.19,45.94,46.15,215969.0,45.043,45.2291,44.9843,45.1899,215969.0
2016-02-18 12:30:00,46.15,46.3,46.14,46.15,85741.0,45.1899,45.3368,45.1801,45.1899,85741.0
2016-02-18 13:00:00,46.15,46.21,46.03,46.09,70375.0,45.1899,45.2487,45.0724,45.1312,70375.0
2016-02-18 13:30:00,46.09,46.14,46.04,46.09,60602.0,45.1312,45.1801,45.0822,45.1312,60602.0
2016-02-18 14:00:00,46.09,46.21,46.08,46.18,79847.0,45.1312,45.2487,45.1214,45.2193,79847.0
2016-02-18 14:30:00,46.17,46.35,46.09,46.13,131164.0,45.2095,45.3857,45.1312,45.1703,131164.0
2016-02-18 15:00:00,46.13,46.23,45.99,46.18,73328.0,45.1703,45.2682,45.0332,45.2193,73328.0
2016-02-18 15:30:00,46.17,46.17,45.96,46.04,321160.0,45.2095,45.2095,45.0039,45.0822,321160.0
2016-02-19 09:30:00,45.05,45.35,43.86,44.15,427867.0,44.1128,44.4065,42.9475,43.2315,427867.0
2016-02-19 10:00:00,44.13,44.76,44.04,44.54,163292.0,43.2119,43.8288,43.1238,43.6134,163292.0
2016-02-19 10:30:00,44.54,45.0,44.43,44.73,125838.0,43.6134,44.0638,43.5057,43.7994,125838.0
2016-02-19 11:00:00,44.7,45.2,44.68,45.14,61159.0,43.7701,44.2597,43.7505,44.2009,61159.0
2016-02-19 11:30:00,45.18,45.28,44.72,44.72,51740.0,44.2401,44.338,43.7897,43.7897,51740.0
2016-02-19 12:00:00,44.72,44.76,44.46,44.61,95608.0,43.7897,43.8288,43.5351,43.6819,95608.0
2016-02-19 12:30:00,44.59,44.77,44.55,44.71,28994.0,43.6624,43.8386,43.6232,43.7799,28994.0
2016-02-19 13:00:00,44.71,44.87,44.69,44.85,44538.0,43.7799,43.9365,43.7603,43.9169,44538.0
2016-02-19 13:30:00,44.85,44.92,44.8,44.9,56010.0,43.9169,43.9855,43.868,43.9659,56010.0
2016-02-19 14:00:00,44.9,44.97,44.78,44.86,37253.0,43.9659,44.0345,43.8484,43.9267,37253.0
2016-02-19 14:30:00,44.88,44.89,44.68,44.7,71179.0,43.9463,43.9561,43.7505,43.7701,71179.0
2016-02-19 15:00:00,44.72,44.74,44.55,44.6,116429.0,43.7897,43.8092,43.6232,43.6722,116429.0
2016-02-19 15:30:00,44.59,44.75,44.57,44.75,245604.0,43.6624,43.819,43.6428,43.819,245604.0
2016-02-22 09:30:00,45.06,46.08,44.82,45.69,112963.0,44.1226,45.1214,43.8876,44.7395,112963.0
2016-02-22 10:00:00,45.71,45.99,45.46,45.47,119601.0,44.7591,45.0332,44.5143,44.5241,119601.0
2016-02-22 10:30:00,45.47,45.56,45.4,45.45,43727.0,44.5241,44.6122,44.4555,44.5045,43727.0
2016-02-22 11:00:00,45.45,45.73,45.32,45.67,58597.0,44.5045,44.7786,44.3772,44.7199,58597.0
2016-02-22 11:30:00,45.66,45.69,45.52,45.69,34914.0,44.7101,44.7395,44.573,44.7395,34914.0
2016-02-22 12:00:00,45.68,45.68,45.56,45.62,60707.0,44.7297,44.7297,44.6122,44.6709,60707.0
2016-02-22 12:30:00,45.6,45.68,45.52,45.54,36133.0,44.6513,44.7297,44.573,44.5926,36133.0
2016-02-22 13:00:00,45.55,46.04,45.54,46.0,54508.0,44.6024,45.0822,44.5926,45.043,54508.0
2016-02-22 13:30:00,46.0,46.38,45.98,46.25,240507.0,45.043,45.4151,45.0234,45.2878,240507.0
2016-02-22 14:00:00,46.26,46.26,45.9,46.07,79082.0,45.2976,45.2976,44.9451,45.1116,79082.0
2016-02-22 14:30:00,46.08,46.15,46.01,46.11,76130.0,45.1214,45.1899,45.0528,45.1507,76130.0
2016-02-22 15:00:00,46.1,46.16,46.01,46.06,56134.0,45.1409,45.1997,45.0528,45.1018,56134.0
2016-02-22 15:30:00,46.07,46.14,46.04,46.13,172701.0,45.1116,45.1801,45.0822,45.1703,172701.0
2016-02-23 09:30:00,46.0,46.56,45.74,46.24,129857.0,45.043,45.5914,44.7884,45.278,129857.0
2016-02-23 10:00:00,46.25,46.32,46.0,46.11,113070.0,45.2878,45.3564,45.043,45.1507,113070.0
2016-02-23 10:30:00,46.11,46.27,45.78,45.87,55451.0,45.1507,45.3074,44.8276,44.9157,55451.0
2016-02-23 11:00:00,45.86,45.86,45.33,45.36,82585.0,44.9059,44.9059,44.387,44.4163,82585.0
2016-02-23 11:30:00,45.38,45.66,45.36,45.47,36422.0,44.4359,44.7101,44.4163,44.5241,36422.0
2016-02-23 12:00:00,45.45,45.54,45.36,45.52,30866.0,44.5045,44.5926,44.4163,44.573,30866.0
2016-02-23 12:30:00,45.49,45.56,45.43,45.53,31400.0,44.5436,44.6122,44.4849,44.5828,31400.0
2016-02-23 13:00:00,45.56,45.67,45.46,45.57,36128.0,44.6122,44.7199,44.5143,44.622,36128.0
2016-02-23 13:30:00,45.57,45.57,45.32,45.36,53784.0,44.622,44.622,44.3772,44.4163,53784.0
2016-02-23 14:00:00,45.35,45.43,45.31,45.31,69058.0,44.4065,44.4849,44.3674,44.3674,69058.0
2016-02-23 14:30:00,45.31,45.58,45.23,45.44,307269.0,44.3674,44.6318,44.289,44.4947,307269.0
2016-02-23 15:00:00,45.44,45.51,45.27,45.27,101673.0,44.4947,44.5632,44.3282,44.3282,101673.0
2016-02-23 15:30:00,45.27,45.51,45.27,45.45,239635.0,44.3282,44.5632,44.3282,44.5045,239635.0
2016-02-24 09:30:00,44.94,44.97,44.28,44.53,107016.0,44.0051,44.0345,43.3588,43.6036,107016.0
2016-02-24 10:00:00,44.53,44.77,44.37,44.46,96302.0,43.6036,43.8386,43.4469,43.5351,96302.0
2016-02-24 10:30:00,44.48,44.66,44.3,44.37,100616.0,43.5546,43.7309,43.3784,43.4469,100616.0
2016-02-24 11:00:00,44.38,44.4,43.91,43.91,119468.0,43.4567,43.4763,42.9965,42.9965,119468.0
2016-02-24 11:30:00,43.92,44.36,43.92,44.34,75131.0,43.0063,43.4371,43.0063,43.4176,75131.0
2016-02-24 12:00:00,44.36,44.48,44.22,44.31,89251.0,43.4371,43.5546,43.3001,43.3882,89251.0
2016-02-24 12:30:00,44.32,44.36,44.18,44.28,75081.0,43.398,43.4371,43.2609,43.3588,75081.0
2016-02-24 13:00:00,44.29,44.44,44.29,44.41,64562.0,43.3686,43.5155,43.3686,43.4861,64562.0
2016-02-24 13:30:00,44.42,44.46,44.31,44.36,78155.0,43.4959,43.5351,43.3882,43.4371,78155.0
2016-02-24 14:00:00,44.36,44.82,44.36,44.78,108117.0,43.4371,43.8876,43.4371,43.8484,108117.0
2016-02-24 14:30:00,44.76,44.81,44.57,44.59,103578.0,43.8288,43.8778,43.6428,43.6624,103578.0
2016-02-24 15:00:00,44.6,45.03,44.6,45.02,132976.0,43.6722,44.0932,43.6722,44.0834,132976.0
2016-02-24 15:30:00,45.02,45.12,44.96,45.03,225067.0,44.0834,44.1813,44.0247,44.0932,225067.0
2016-02-25 09:30:00,45.43,45.69,44.74,44.91,146341.0,44.4849,44.7395,43.8092,43.9757,146341.0
2016-02-25 10:00:00,44.88,45.46,44.87,45.43,76768.0,43.9463,44.5143,43.9365,44.4849,76768.0
2016-02-25 10:30:00,45.42,45.42,45.05,45.06,83442.0,44.4751,44.4751,44.1128,44.1226,83442.0
2016-02-25 11:00:00,45.07,45.16,44.87,45.12,78013.0,44.1324,44.2205,43.9365,44.1813,78013.0
2016-02-25 11:30:00,45.11,45.14,44.95,45.11,41791.0,44.1715,44.2009,44.0149,44.1715,41791.0
2016-02-25 12:00:00,45.11,45.14,44.94,44.98,47587.0,44.1715,44.2009,44.0051,44.0442,47587.0
2016-02-25 12:30:00,44.98,45.07,44.93,45.07,32966.0,44.0442,44.1324,43.9953,44.1324,32966.0
2016-02-25 13:00:00,45.07,45.24,45.07,45.22,48041.0,44.1324,44.2988,44.1324,44.2793,48041.0
2016-02-25 13:30:00,45.21,45.35,45.2,45.24,52390.0,44.2695,44.4065,44.2597,44.2988,52390.0
2016-02-25 14:00:00,45.23,45.31,45.17,45.22,72039.0,44.289,44.3674,44.2303,44.2793,72039.0
2016-02-25 14:30:00,45.22,45.22,45.01,45.03,65083.0,44.2793,44.2793,44.0736,44.0932,65083.0
2016-02-25 15:00:00,45.03,45.18,45.01,45.11,84301.0,44.0932,44.2401,44.0736,44.1715,84301.0
2016-02-25 15:30:00,45.12,45.3,45.11,45.3,266363.0,44.1813,44.3576,44.1715,44.3576,266363.0
2016-02-26 09:30:00,45.68,46.0,45.59,45.9,73131.0,44.7297,45.043,44.6416,44.9451,73131.0
2016-02-26 10:00:00,45.86,45.91,45.63,45.74,69175.0,44.9059,44.9549,44.6807,44.7884,69175.0
2016-02-26 10:30:00,45.72,45.79,45.67,45.79,95009.0,44.7688,44.8374,44.7199,44.8374,95009.0
2016-02-26 11:00:00,45.79,45.79,45.72,45.75,86348.0,44.8374,44.8374,44.7688,44.7982,86348.0
2016-02-26 11:30:00,45.74,46.07,45.71,45.99,97293.0,44.7884,45.1116,44.7591,45.0332,97293.0
2016-02-26 12:00:00,45.99,46.16,45.95,46.15,75260.0,45.0332,45.1997,44.9941,45.1899,75260.0
2016-02-26 12:30:00,46.14,46.43,46.12,46.35,42884.0,45.1801,45.4641,45.1605,45.3857,42884.0
2016-02-26 13:00:00,46.35,46.35,46.08,46.09,40521.0,45.3857,45.3857,45.1214,45.1312,40521.0
2016-02-26 13:30:00,46.08,46.18,46.04,46.15,58847.0,45.1214,45.2193,45.0822,45.1899,58847.0
2016-02-26 14:00:00,46.14,46.2,46.02,46.06,54414.0,45.1801,45.2389,45.0626,45.1018,54414.0
2016-02-26 14:30:00,46.05,46.22,45.95,46.13,56642.0,45.092,45.2584,44.9941,45.1703,56642.0
2016-02-26 15:00:00,46.13,46.33,46.13,46.3,69013.0,45.1703,45.3662,45.1703,45.3368,69013.0
2016-02-26 15:30:00,46.3,46.34,46.03,46.07,221457.0,45.3368,45.376,45.0724,45.1116,221457.0
2016-02-29 09:30:00,46.15,46.34,45.88,45.95,37311.0,45.1899,45.376,44.9255,44.9941,37311.0
2016-02-29 10:00:00,45.92,46.01,45.67,45.75,50660.0,44.9647,45.0528,44.7199,44.7982,50660.0
2016-02-29 10:30:00,45.78,45.96,45.72,45.91,42853.0,44.8276,45.0039,44.7688,44.9549,42853.0
2016-02-29 11:00:00,45.94,46.03,45.9,46.02,72967.0,44.9843,45.0724,44.9451,45.0626,72967.0
2016-02-29 11:30:00,46.02,46.23,46.01,46.04,51550.0,45.0626,45.2682,45.0528,45.0822,51550.0
2016-02-29 12:00:00,46.05,46.17,46.02,46.13,23022.0,45.092,45.2095,45.0626,45.1703,23022.0
2016-02-29 12:30:00,46.11,46.25,46.1,46.23,48125.0,45.1507,45.2878,45.1409,45.2682,48125.0
2016-02-29 13:00:00,46.22,46.25,46.04,46.07,38196.0,45.2584,45.2878,45.0822,45.1116,38196.0
2016-02-29 13:30:00,46.05,46.05,45.87,45.98,27461.0,45.092,45.092,44.9157,45.0234,27461.0
2016-02-29 14:00:00,45.98,46.04,45.89,46.02,58712.0,45.0234,45.0822,44.9353,45.0626,58712.0
2016-02-29 14:30:00,46.03,46.04,45.92,45.95,84330.0,45.0724,45.0822,44.9647,44.9941,84330.0
2016-02-29 15:00:00,45.95,45.99,45.78,45.97,78874.0,44.9941,45.0332,44.8276,45.0136,78874.0
2016-02-29 15:30:00,45.97,46.11,45.95,46.0,314052.0,45.0136,45.1507,44.9941,45.043,314052.0
2016-03-01 09:30:00,46.45,46.48,45.68,45.72,116473.0,45.4837,45.513,44.7297,44.7688,116473.0
2016-03-01 10:00:00,45.75,46.08,45.63,46.01,81640.0,44.7982,45.1214,44.6807,45.0528,81640.0
2016-03-01 10:30:00,46.02,46.15,46.0,46.08,46553.0,45.0626,45.1899,45.043,45.1214,46553.0
2016-03-01 11:00:00,46.08,46.22,46.07,46.14,51767.0,45.1214,45.2584,45.1116,45.1801,51767.0
2016-03-01 11:30:00,46.14,46.2,46.08,46.1,51749.0,45.1801,45.2389,45.1214,45.1409,51749.0
2016-03-01 12:00:00,46.1,46.21,46.1,46.18,39436.0,45.1409,45.2487,45.1409,45.2193,39436.0
2016-03-01 12:30:00,46.17,46.19,46.03,46.07,53218.0,45.2095,45.2291,45.0724,45.1116,53218.0
2016-03-01 13:00:00,46.06,46.16,45.95,45.97,92513.0,45.1018,45.1997,44.9941,45.0136,92513.0
2016-03-01 13:30:00,45.96,45.99,45.73,45.91,59943.0,45.0039,45.0332,44.7786,44.9549,59943.0
2016-03-01 14:00:00,45.9,45.93,45.75,45.76,62431.0,44.9451,44.9745,44.7982,44.808,62431.0
2016-03-01 14:30:00,45.76,45.87,45.75,45.86,46320.0,44.808,44.9157,44.7982,44.9059,46320.0
2016-03-01 15:00:00,45.86,46.02,45.86,45.93,84486.0,44.9059,45.0626,44.9059,44.9745,84486.0
2016-03-01 15:30:00,45.94,46.05,45.85,46.05,314460.0,44.9843,45.092,44.8961,45.092,314460.0
2016-03-02 09:30:00,46.08,46.33,45.89,46.02,40441.0,45.1214,45.3662,44.9353,45.0626,40441.0
2016-03-02 10:00:00,46.0,46.22,45.9,45.98,39800.0,45.043,45.2584,44.9451,45.0234,39800.0
2016-03-02 10:30:00,45.94,46.03,45.66,45.98,52309.0,44.9843,45.0724,44.7101,45.0234,52309.0
2016-03-02 11:00:00,45.96,45.97,45.75,45.81,35597.0,45.0039,45.0136,44.7982,44.857,35597.0
2016-03-02 11:30:00,45.82,45.89,45.66,45.69,26237.0,44.8668,44.9353,44.7101,44.7395,26237.0
2016-03-02 12:00:00,45.67,45.68,45.55,45.61,27442.0,44.7199,44.7297,44.6024,44.6611,27442.0
2016-03-02 12:30:00,45.59,45.78,45.55,45.73,49563.0,44.6416,44.8276,44.6024,44.7786,49563.0
2016-03-02 13:00:00,45.75,45.79,45.69,45.76,28127.0,44.7982,44.8374,44.7395,44.808,28127.0
2016-03-02 13:30:00,45.76,45.9,45.7,45.85,63915.0,44.808,44.9451,44.7493,44.8961,63915.0
2016-03-02 14:00:00,45.85,45.94,45.84,45.92,67736.0,44.8961,44.9843,44.8864,44.9647,67736.0
2016-03-02 14:30:00,45.92,46.1,45.91,46.03,92481.0,44.9647,45.1409,44.9549,45.0724,92481.0
2016-03-02 15:00:00,46.03,46.04,45.93,45.93,188429.0,45.0724,45.0822,44.9745,44.9745,188429.0
2016-03-02 15:30:00,45.94,46.07,45.92,46.07,169186.0,44.9843,45.1116,44.9647,45.1116,169186.0
2016-03-03 09:30:00,46.06,46.1,45.72,45.89,118006.0,45.1018,45.1409,44.7688,44.9353,118006.0
2016-03-03 10:00:00,45.9,46.05,45.83,46.0,140229.0,44.9451,45.092,44.8766,45.043,140229.0
2016-03-03 10:30:00,46.01,46.04,45.92,45.97,187972.0,45.0528,45.0822,44.9647,45.0136,187972.0
2016-03-03 11:00:00,45.99,46.22,45.86,45.86,150998.0,45.0332,45.2584,44.9059,44.9059,150998.0
2016-03-03 11:30:00,45.86,46.12,45.86,46.11,63409.0,44.9059,45.1605,44.9059,45.1507,63409.0
2016-03-03 12:00:00,46.12,46.14,46.04,46.04,48485.0,45.1605,45.1801,45.0822,45.0822,48485.0
2016-03-03 12:30:00,46.04,46.05,45.89,46.0,54235.0,45.0822,45.092,44.9353,45.043,54235.0
2016-03-03 13:00:00,46.0,46.07,45.98,46.07,52245.0,45.043,45.1116,45.0234,45.1116,52245.0
2016-03-03 13:30:00,46.07,46.12,46.03,46.04,69731.0,45.1116,45.1605,45.0724,45.0822,69731.0
2016-03-03 14:00:00,46.05,46.14,46.04,46.09,82032.0,45.092,45.1801,45.0822,45.1312,82032.0
2016-03-03 14:30:00,46.08,46.08,45.94,46.0,84690.0,45.1214,45.1214,44.9843,45.043,84690.0
2016-03-03 15:00:00,46.0,46.02,45.92,46.0,87764.0,45.043,45.0626,44.9647,45.043,87764.0
2016-03-03 15:30:00,46.0,46.18,46.0,46.17,385855.0,45.043,45.2193,45.043,45.2095,385855.0
2016-03-04 09:30:00,46.31,46.46,45.96,46.08,47311.0,45.3466,45.4935,45.0039,45.1214,47311.0
2016-03-04 10:00:00,46.08,46.21,45.93,45.94,35097.0,45.1214,45.2487,44.9745,44.9843,35097.0
2016-03-04 10:30:00,45.95,46.13,45.76,46.13,54199.0,44.9941,45.1703,44.808,45.1703,54199.0
2016-03-04 11:00:00,46.17,46.47,46.17,46.46,36809.0,45.2095,45.5032,45.2095,45.4935,36809.0
2016-03-04 11:30:00,46.45,46.61,46.42,46.59,41775.0,45.4837,45.6403,45.4543,45.6208,41775.0
2016-03-04 12:00:00,46.61,46.71,46.59,46.64,40898.0,45.6403,45.7383,45.6208,45.6697,40898.0
2016-03-04 12:30:00,46.65,46.74,46.57,46.71,62105.0,45.6795,45.7676,45.6012,45.7383,62105.0
2016-03-04 13:00:00,46.72,46.89,46.67,46.88,91643.0,45.748,45.9145,45.6991,45.9047,91643.0
2016-03-04 13:30:00,46.88,46.92,46.73,46.9,57605.0,45.9047,45.9439,45.7578,45.9243,57605.0
2016-03-04 14:00:00,46.9,46.94,46.74,46.75,81830.0,45.9243,45.9635,45.7676,45.7774,81830.0
2016-03-04 14:30:00,46.76,46.84,46.73,46.84,108229.0,45.7872,45.8655,45.7578,45.8655,108229.0
2016-03-04 15:00:00,46.84,46.85,46.75,46.79,82175.0,45.8655,45.8753,45.7774,45.8166,82175.0
2016-03-04 15:30:00,46.78,47.05,46.77,46.92,294656.0,45.8068,46.0712,45.797,45.9439,294656.0
2016-03-07 09:30:00,46.51,46.65,46.25,46.3,59624.0,45.5424,45.6795,45.2878,45.3368,59624.0
2016-03-07 10:00:00,46.32,46.37,46.06,46.28,87806.0,45.3564,45.4053,45.1018,45.3172,87806.0
2016-03-07 10:30:00,46.28,46.28,45.91,45.96,88438.0,45.3172,45.3172,44.9549,45.0039,88438.0
2016-03-07 11:00:00,45.99,46.09,45.83,45.93,72814.0,45.0332,45.1312,44.8766,44.9745,72814.0
2016-03-07 11:30:00,45.91,46.01,45.84,45.85,61488.0,44.9549,45.0528,44.8864,44.8961,61488.0
2016-03-07 12:00:00,45.85,45.93,45.76,45.9,65608.0,44.8961,44.9745,44.808,44.9451,65608.0
2016-03-07 12:30:00,45.87,45.88,45.72,45.75,41078.0,44.9157,44.9255,44.7688,44.7982,41078.0
2016-03-07 13:00:00,45.76,45.88,45.75,45.87,25943.0,44.808,44.9255,44.7982,44.9157,25943.0
2016-03-07 13:30:00,45.86,45.87,45.69,45.74,24467.0,44.9059,44.9157,44.7395,44.7884,24467.0
2016-03-07 14:00:00,45.74,45.86,45.7,45.73,41544.0,44.7884,44.9059,44.7493,44.7786,41544.0
2016-03-07 14:30:00,45.74,45.75,45.39,45.52,93772.0,44.7884,44.7982,44.4457,44.573,93772.0
2016-03-07 15:00:00,45.53,45.55,45.41,45.52,86183.0,44.5828,44.6024,44.4653,44.573,86183.0
2016-03-07 15:30:00,45.51,45.62,45.49,45.62,216966.0,44.5632,44.6709,44.5436,44.6709,216966.0
2016-03-08 09:30:00,45.21,45.57,45.14,45.21,129567.0,44.2695,44.622,44.2009,44.2695,129567.0
2016-03-08 10:00:00,45.21,45.38,45.14,45.31,189164.0,44.2695,44.4359,44.2009,44.3674,189164.0
2016-03-08 10:30:00,45.26,45.44,45.22,45.26,100763.0,44.3184,44.4947,44.2793,44.3184,100763.0
2016-03-08 11:00:00,45.28,45.42,45.22,45.37,96105.0,44.338,44.4751,44.2793,44.4261,96105.0
2016-03-08 11:30:00,45.37,45.42,45.24,45.32,136438.0,44.4261,44.4751,44.2988,44.3772,136438.0
2016-03-08 12:00:00,45.31,45.74,45.3,45.73,57446.0,44.3674,44.7884,44.3576,44.7786,57446.0
2016-03-08 12:30:00,45.73,45.8,45.48,45.49,84974.0,44.7786,44.8472,44.5338,44.5436,84974.0
2016-03-08 13:00:00,45.5,45.67,45.47,45.63,75955.0,44.5534,44.7199,44.5241,44.6807,75955.0
2016-03-08 13:30:00,45.64,45.66,45.54,45.55,65745.0,44.6905,44.7101,44.5926,44.6024,65745.0
2016-03-08 14:00:00,45.55,45.58,45.48,45.52,119004.0,44.6024,44.6318,44.5338,44.573,119004.0
2016-03-08 14:30:00,45.52,45.63,45.44,45.59,62416.0,44.573,44.6807,44.4947,44.6416,62416.0
2016-03-08 15:00:00,45.61,45.61,45.49,45.5,77066.0,44.6611,44.6611,44.5436,44.5534,77066.0
2016-03-08 15:30:00,45.48,45.56,45.38,45.43,231741.0,44.5338,44.6122,44.4359,44.4849,231741.0
2016-03-09 09:30:00,45.69,45.87,45.57,45.86,31122.0,44.7395,44.9157,44.622,44.9059,31122.0
2016-03-09 10:00:00,45.85,45.85,45.62,45.67,32101.0,44.8961,44.8961,44.6709,44.7199,32101.0
2016-03-09 10:30:00,45.69,45.88,45.44,45.55,81754.0,44.7395,44.9255,44.4947,44.6024,81754.0
2016-03-09 11:00:00,45.55,45.75,45.55,45.74,43173.0,44.6024,44.7982,44.6024,44.7884,43173.0
2016-03-09 11:30:00,45.75,45.81,45.65,45.79,88249.0,44.7982,44.857,44.7003,44.8374,88249.0
2016-03-09 12:00:00,45.8,45.87,45.68,45.85,96317.0,44.8472,44.9157,44.7297,44.8961,96317.0
2016-03-09 12:30:00,45.85,45.94,45.77,45.78,17994.0,44.8961,44.9843,44.8178,44.8276,17994.0
2016-03-09 13:00:00,45.76,45.9,45.76,45.9,14573.0,44.808,44.9451,44.808,44.9451,14573.0
2016-03-09 13:30:00,45.91,45.98,45.8,45.97,32320.0,44.9549,45.0234,44.8472,45.0136,32320.0
2016-03-09 14:00:00,45.98,46.05,45.91,45.99,55064.0,45.0234,45.092,44.9549,45.0332,55064.0
2016-03-09 14:30:00,46.0,46.02,45.92,45.94,39822.0,45.043,45.0626,44.9647,44.9843,39822.0
2016-03-09 15:00:00,45.94,46.02,45.87,46.02,56091.0,44.9843,45.0626,44.9157,45.0626,56091.0
2016-03-09 15:30:00,46.0,46.07,45.96,46.04,141768.0,45.043,45.1116,45.0039,45.0822,141768.0
2016-03-10 09:30:00,46.18,46.46,46.18,46.26,40093.0,45.2193,45.4935,45.2193,45.2976,40093.0
2016-03-10 10:00:00,46.23,46.42,46.18,46.22,51659.0,45.2682,45.4543,45.2193,45.2584,51659.0
2016-03-10 10:30:00,46.25,46.25,45.86,45.92,37306.0,45.2878,45.2878,44.9059,44.9647,37306.0
2016-03-10 11:00:00,45.92,45.97,45.53,45.59,37453.0,44.9647,45.0136,44.5828,44.6416,37453.0
2016-03-10 11:30:00,45.6,45.69,45.52,45.62,15700.0,44.6513,44.7395,44.573,44.6709,15700.0
2016-03-10 12:00:00,45.63,45.69,45.51,45.58,16001.0,44.6807,44.7395,44.5632,44.6318,16001.0
2016-03-10 12:30:00,45.59,45.63,45.41,45.6,31716.0,44.6416,44.6807,44.4653,44.6513,31716.0
2016-03-10 13:00:00,45.6,45.91,45.51,45.91,60744.0,44.6513,44.9549,44.5632,44.9549,60744.0
2016-03-10 13:30:00,45.91,46.04,45.87,45.96,132438.0,44.9549,45.0822,44.9157,45.0039,132438.0
2016-03-10 14:00:00,45.97,46.08,45.81,46.04,107926.0,45.0136,45.1214,44.857,45.0822,107926.0
2016-03-10 14:30:00,46.05,46.21,45.97,46.03,129632.0,45.092,45.2487,45.0136,45.0724,129632.0
2016-03-10 15:00:00,46.03,46.14,45.95,46.13,127085.0,45.0724,45.1801,44.9941,45.1703,127085.0
2016-03-10 15:30:00,46.13,46.14,45.95,46.01,206970.0,45.1703,45.1801,44.9941,45.0528,206970.0
2016-03-11 09:30:00,46.31,46.89,46.21,46.79,32140.0,45.3466,45.9145,45.2487,45.8166,32140.0
2016-03-11 10:00:00,46.74,46.75,46.55,46.64,32443.0,45.7676,45.7774,45.5816,45.6697,32443.0
2016-03-11 10:30:00,46.66,46.93,46.65,46.82,79095.0,45.6893,45.9537,45.6795,45.846,79095.0
2016-03-11 11:00:00,46.84,47.06,46.8,47.03,57601.0,45.8655,46.081,45.8264,46.0516,57601.0
2016-03-11 11:30:00,47.02,47.02,46.82,46.95,29759.0,46.0418,46.0418,45.846,45.9733,29759.0
2016-03-11 12:00:00,46.95,47.11,46.86,47.08,46463.0,45.9733,46.1299,45.8851,46.1006,46463.0
2016-03-11 12:30:00,47.06,47.1,46.89,46.9,28072.0,46.081,46.1201,45.9145,45.9243,28072.0
2016-03-11 13:00:00,46.9,46.98,46.82,46.98,34774.0,45.9243,46.0026,45.846,46.0026,34774.0
2016-03-11 13:30:00,46.97,46.98,46.78,46.79,40320.0,45.9928,46.0026,45.8068,45.8166,40320.0
2016-03-11 14:00:00,46.8,47.25,46.8,46.99,127072.0,45.8264,46.267,45.8264,46.0124,127072.0
2016-03-11 14:30:00,47.0,47.01,46.71,46.72,49776.0,46.0222,46.032,45.7383,45.748,49776.0
2016-03-11 15:00:00,46.72,46.9,46.69,46.81,43361.0,45.748,45.9243,45.7187,45.8362,43361.0
2016-03-11 15:30:00,46.82,46.92,46.8,46.87,207045.0,45.846,45.9439,45.8264,45.8949,207045.0
2016-03-14 09:30:00,46.59,47.02,46.48,46.64,118625.0,45.6208,46.0418,45.513,45.6697,118625.0
2016-03-14 10:00:00,46.63,46.75,46.47,46.57,86779.0,45.6599,45.7774,45.5032,45.6012,86779.0
2016-03-14 10:30:00,46.56,46.6,46.49,46.53,40385.0,45.5914,45.6305,45.5228,45.562,40385.0
2016-03-14 11:00:00,46.54,46.6,46.48,46.54,26402.0,45.5718,45.6305,45.513,45.5718,26402.0
2016-03-14 11:30:00,46.55,46.57,46.3,46.33,146402.0,45.5816,45.6012,45.3368,45.3662,146402.0
2016-03-14 12:00:00,46.33,46.61,46.29,46.53,113211.0,45.3662,45.6403,45.327,45.562,113211.0
2016-03-14 12:30:00,46.53,46.57,46.5,46.53,47742.0,45.562,45.6012,45.5326,45.562,47742.0
2016-03-14 13:00:00,46.54,46.76,46.53,46.72,40152.0,45.5718,45.7872,45.562,45.748,40152.0
2016-03-14 13:30:00,46.72,46.76,46.62,46.73,59668.0,45.748,45.7872,45.6501,45.7578,59668.0
2016-03-14 14:00:00,46.71,46.81,46.67,46.69,35335.0,45.7383,45.8362,45.6991,45.7187,35335.0
2016-03-14 14:30:00,46.7,46.75,46.61,46.73,58633.0,45.7285,45.7774,45.6403,45.7578,58633.0
2016-03-14 15:00:00,46.75,46.85,46.61,46.85,147661.0,45.7774,45.8753,45.6403,45.8753,147661.0
2016-03-14 15:30:00,46.86,46.93,46.73,46.74,209236.0,45.8851,45.9537,45.7578,45.7676,209236.0
2016-03-15 09:30:00,46.28,46.34,45.88,45.92,76191.0,45.3172,45.376,44.9255,44.9647,76191.0
2016-03-15 10:00:00,45.88,46.11,45.88,46.04,47093.0,44.9255,45.1507,44.9255,45.0822,47093.0
2016-03-15 10:30:00,46.02,46.08,45.93,46.0,88544.0,45.0626,45.1214,44.9745,45.043,88544.0
2016-03-15 11:00:00,46.0,46.05,45.89,45.99,122935.0,45.043,45.092,44.9353,45.0332,122935.0
2016-03-15 11:30:00,46.0,46.06,45.93,45.93,49335.0,45.043,45.1018,44.9745,44.9745,49335.0
2016-03-15 12:00:00,45.95,46.05,45.93,46.02,38641.0,44.9941,45.092,44.9745,45.0626,38641.0
2016-03-15 12:30:00,46.0,46.03,45.97,46.03,39028.0,45.043,45.0724,45.0136,45.0724,39028.0
2016-03-15 13:00:00,46.02,46.05,45.97,46.04,29888.0,45.0626,45.092,45.0136,45.0822,29888.0
2016-03-15 13:30:00,46.05,46.12,45.96,46.02,57576.0,45.092,45.1605,45.0039,45.0626,57576.0
2016-03-15 14:00:00,46.03,46.04,45.97,46.01,77755.0,45.0724,45.0822,45.0136,45.0528,77755.0
2016-03-15 14:30:00,46.02,46.02,45.96,46.0,102789.0,45.0626,45.0626,45.0039,45.043,102789.0
2016-03-15 15:00:00,46.0,46.04,45.95,46.04,114505.0,45.043,45.0822,44.9941,45.0822,114505.0
2016-03-15 15:30:00,46.04,46.04,45.94,45.98,164760.0,45.0822,45.0822,44.9843,45.0234,164760.0
2016-03-16 09:30:00,45.77,46.3,45.77,46.06,56168.0,44.8178,45.3368,44.8178,45.1018,56168.0
2016-03-16 10:00:00,46.06,46.18,45.96,46.01,54366.0,45.1018,45.2193,45.0039,45.0528,54366.0
2016-03-16 10:30:00,46.02,46.06,45.93,45.98,75280.0,45.0626,45.1018,44.9745,45.0234,75280.0
2016-03-16 11:00:00,45.98,46.09,45.97,45.98,73127.0,45.0234,45.1312,45.0136,45.0234,73127.0
2016-03-16 11:30:00,45.99,46.02,45.8,45.82,31947.0,45.0332,45.0626,44.8472,44.8668,31947.0
2016-03-16 12:00:00,45.83,46.0,45.82,45.91,21650.0,44.8766,45.043,44.8668,44.9549,21650.0
2016-03-16 12:30:00,45.9,45.91,45.74,45.76,22004.0,44.9451,44.9549,44.7884,44.808,22004.0
2016-03-16 13:00:00,45.78,45.82,45.62,45.8,23567.0,44.8276,44.8668,44.6709,44.8472,23567.0
2016-03-16 13:30:00,45.78,45.82,45.66,45.81,18062.0,44.8276,44.8668,44.7101,44.857,18062.0
2016-03-16 14:00:00,45.81,46.08,45.81,46.05,44920.0,44.857,45.1214,44.857,45.092,44920.0
2016-03-16 14:30:00,46.04,46.24,45.97,45.97,61169.0,45.0822,45.278,45.0136,45.0136,61169.0
2016-03-16 15:00:00,45.98,46.16,45.97,46.07,96290.0,45.0234,45.1997,45.0136,45.1116,96290.0
2016-03-16 15:30:00,46.08,46.16,46.04,46.05,203956.0,45.1214,45.1997,45.0822,45.092,203956.0
2016-03-17 09:30:00,45.94,46.12,45.79,45.82,44814.0,44.9843,45.1605,44.8374,44.8668,44814.0
2016-03-17 10:00:00,45.81,45.83,45.57,45.78,44071.0,44.857,44.8766,44.622,44.8276,44071.0
2016-03-17 10:30:00,45.81,46.01,45.75,46.01,41841.0,44.857,45.0528,44.7982,45.0528,41841.0
2016-03-17 11:00:00,46.01,46.1,45.77,46.05,54666.0,45.0528,45.1409,44.8178,45.092,54666.0
2016-03-17 11:30:00,46.05,46.17,46.0,46.09,48204.0,45.092,45.2095,45.043,45.1312,48204.0
2016-03-17 12:00:00,46.1,46.47,46.08,46.47,41610.0,45.1409,45.5032,45.1214,45.5032,41610.0
2016-03-17 12:30:00,46.46,46.54,46.4,46.51,38795.0,45.4935,45.5718,45.4347,45.5424,38795.0
2016-03-17 13:00:00,46.52,46.61,46.43,46.45,71382.0,45.5522,45.6403,45.4641,45.4837,71382.0
2016-03-17 13:30:00,46.45,46.67,46.44,46.65,94837.0,45.4837,45.6991,45.4739,45.6795,94837.0
2016-03-17 14:00:00,46.64,46.87,46.61,46.76,65233.0,45.6697,45.8949,45.6403,45.7872,65233.0
2016-03-17 14:30:00,46.76,46.78,46.7,46.71,57994.0,45.7872,45.8068,45.7285,45.7383,57994.0
2016-03-17 15:00:00,46.71,46.89,46.69,46.89,83011.0,45.7383,45.9145,45.7187,45.9145,83011.0
2016-03-17 15:30:00,46.89,47.08,46.88,46.97,322151.0,45.9145,46.1006,45.9047,45.9928,322151.0
2016-03-18 09:30:00,46.97,47.95,46.92,47.41,142306.0,45.9928,46.9525,45.9439,46.4237,142306.0
2016-03-18 10:00:00,47.41,47.54,47.28,47.41,159992.0,46.4237,46.551,46.2964,46.4237,159992.0
2016-03-18 10:30:00,47.41,47.43,47.31,47.32,75341.0,46.4237,46.4433,46.3258,46.3356,75341.0
2016-03-18 11:00:00,47.3,47.34,47.28,47.28,44789.0,46.316,46.3551,46.2964,46.2964,44789.0
2016-03-18 11:30:00,47.27,47.29,47.14,47.16,32233.0,46.2866,46.3062,46.1593,46.1789,32233.0
2016-03-18 12:00:00,47.16,47.27,47.12,47.14,39970.0,46.1789,46.2866,46.1397,46.1593,39970.0
2016-03-18 12:30:00,47.13,47.14,47.0,47.08,47370.0,46.1495,46.1593,46.0222,46.1006,47370.0
2016-03-18 13:00:00,47.09,47.11,46.97,46.97,56660.0,46.1103,46.1299,45.9928,45.9928,56660.0
2016-03-18 13:30:00,46.97,47.01,46.89,47.0,119474.0,45.9928,46.032,45.9145,46.0222,119474.0
2016-03-18 14:00:00,47.0,47.02,46.82,46.83,93076.0,46.0222,46.0418,45.846,45.8558,93076.0
2016-03-18 14:30:00,46.82,46.93,46.73,46.88,81594.0,45.846,45.9537,45.7578,45.9047,81594.0
2016-03-18 15:00:00,46.89,47.07,46.83,47.0,145028.0,45.9145,46.0908,45.8558,46.0222,145028.0
2016-03-18 15:30:00,47.0,47.09,46.92,47.08,530004.0,46.0222,46.1103,45.9439,46.1006,530004.0
2016-03-21 09:30:00,46.84,47.35,46.84,47.26,73808.0,45.8655,46.3649,45.8655,46.2768,73808.0
2016-03-21 10:00:00,47.29,47.3,47.08,47.19,51219.0,46.3062,46.316,46.1006,46.2083,51219.0
2016-03-21 10:30:00,47.17,47.24,47.01,47.07,39337.0,46.1887,46.2572,46.032,46.0908,39337.0
2016-03-21 11:00:00,47.08,47.25,47.07,47.2,78208.0,46.1006,46.267,46.0908,46.2181,78208.0
2016-03-21 11:30:00,47.21,47.33,47.11,47.15,43201.0,46.2279,46.3454,46.1299,46.1691,43201.0
2016-03-21 12:00:00,47.14,47.16,47.01,47.07,25445.0,46.1593,46.1789,46.032,46.0908,25445.0
2016-03-21 12:30:00,47.09,47.17,47.05,47.14,26358.0,46.1103,46.1887,46.0712,46.1593,26358.0
2016-03-21 13:00:00,47.14,47.37,47.12,47.37,35495.0,46.1593,46.3845,46.1397,46.3845,35495.0
2016-03-21 13:30:00,47.36,47.36,47.15,47.28,44704.0,46.3747,46.3747,46.1691,46.2964,44704.0
2016-03-21 14:00:00,47.29,47.4,47.23,47.4,78674.0,46.3062,46.4139,46.2474,46.4139,78674.0
2016-03-21 14:30:00,47.39,47.4,47.3,47.38,47896.0,46.4041,46.4139,46.316,46.3943,47896.0
2016-03-21 15:00:00,47.38,47.39,47.21,47.21,66169.0,46.3943,46.4041,46.2279,46.2279,66169.0
2016-03-21 15:30:00,47.21,47.27,47.12,47.24,163733.0,46.2279,46.2866,46.1397,46.2572,163733.0
2016-03-22 09:30:00,47.15,47.2,46.92,47.1,190053.0,46.1691,46.2181,45.9439,46.1201,190053.0
2016-03-22 10:00:00,47.11,47.24,47.0,47.21,65523.0,46.1299,46.2572,46.0222,46.2279,65523.0
2016-03-22 10:30:00,47.2,47.23,47.05,47.06,51808.0,46.2181,46.2474,46.0712,46.081,51808.0
2016-03-22 11:00:00,47.06,47.28,47.04,47.24,40245.0,46.081,46.2964,46.0614,46.2572,40245.0
2016-03-22 11:30:00,47.25,47.31,47.18,47.31,40396.0,46.267,46.3258,46.1985,46.3258,40396.0
2016-03-22 12:00:00,47.31,47.5,47.31,47.48,47577.0,46.3258,46.5118,46.3258,46.4922,47577.0
2016-03-22 12:30:00,47.48,47.78,47.45,47.76,92410.0,46.4922,46.786,46.4629,46.7664,92410.0
2016-03-22 13:00:00,47.76,47.78,47.59,47.6,48883.0,46.7664,46.786,46.5999,46.6097,48883.0
2016-03-22 13:30:00,47.6,47.71,47.56,47.64,118845.0,46.6097,46.7175,46.5706,46.6489,118845.0
2016-03-22 14:00:00,47.65,47.67,47.36,47.51,98916.0,46.6587,46.6783,46.3747,46.5216,98916.0
2016-03-22 14:30:00,47.52,47.6,47.42,47.48,79818.0,46.5314,46.6097,46.4335,46.4922,79818.0
2016-03-22 15:00:00,47.48,47.55,47.33,47.37,94750.0,46.4922,46.5608,46.3454,46.3845,94750.0
2016-03-22 15:30:00,47.37,47.53,47.35,47.42,246318.0,46.3845,46.5412,46.3649,46.4335,246318.0
2016-03-23 09:30:00,47.33,47.45,47.12,47.4,98978.0,46.3454,46.4629,46.1397,46.4139,98978.0
2016-03-23 10:00:00,47.37,47.43,47.21,47.23,54325.0,46.3845,46.4433,46.2279,46.2474,54325.0
2016-03-23 10:30:00,47.22,47.35,47.08,47.18,37458.0,46.2376,46.3649,46.1006,46.1985,37458.0
2016-03-23 11:00:00,47.16,47.49,47.15,47.49,49054.0,46.1789,46.502,46.1691,46.502,49054.0
2016-03-23 11:30:00,47.49,47.64,47.46,47.62,70912.0,46.502,46.6489,46.4727,46.6293,70912.0
2016-03-23 12:00:00,47.64,47.84,47.54,47.83,63714.0,46.6489,46.8447,46.551,46.835,63714.0
2016-03-23 12:30:00,47.83,47.88,47.74,47.74,66741.0,46.835,46.8839,46.7468,46.7468,66741.0
2016-03-23 13:00:00,47.75,47.75,47.5,47.51,41081.0,46.7566,46.7566,46.5118,46.5216,41081.0
2016-03-23 13:30:00,47.5,47.59,47.4,47.43,59210.0,46.5118,46.5999,46.4139,46.4433,59210.0
2016-03-23 14:00:00,47.43,47.54,47.37,47.37,43739.0,46.4433,46.551,46.3845,46.3845,43739.0
2016-03-23 14:30:00,47.38,47.4,47.17,47.17,50537.0,46.3943,46.4139,46.1887,46.1887,50537.0
2016-03-23 15:00:00,47.18,47.27,47.16,47.23,46599.0,46.1985,46.2866,46.1789,46.2474,46599.0
2016-03-23 15:30:00,47.24,47.41,47.21,47.39,200299.0,46.2572,46.4237,46.2279,46.4041,200299.0
2016-03-24 09:30:00,47.21,47.3,46.91,47.0,75486.0,46.2279,46.316,45.9341,46.0222,75486.0
2016-03-24 10:00:00,47.0,47.22,46.98,47.01,57175.0,46.0222,46.2376,46.0026,46.032,57175.0
2016-03-24 10:30:00,47.01,47.24,47.01,47.1,89249.0,46.032,46.2572,46.032,46.1201,89249.0
2016-03-24 11:00:00,47.08,47.16,46.77,46.8,58026.0,46.1006,46.1789,45.797,45.8264,58026.0
2016-03-24 11:30:00,46.78,46.8,46.66,46.79,54739.0,45.8068,45.8264,45.6893,45.8166,54739.0
2016-03-24 12:00:00,46.79,46.91,46.74,46.89,50795.0,45.8166,45.9341,45.7676,45.9145,50795.0
2016-03-24 12:30:00,46.88,47.05,46.84,47.02,62671.0,45.9047,46.0712,45.8655,46.0418,62671.0
2016-03-24 13:00:00,47.02,47.26,47.0,47.25,52699.0,46.0418,46.2768,46.0222,46.267,52699.0
2016-03-24 13:30:00,47.25,47.73,47.22,47.45,413379.0,46.267,46.737,46.2376,46.4629,413379.0
2016-03-24 14:00:00,47.45,47.45,47.23,47.33,71085.0,46.4629,46.4629,46.2474,46.3454,71085.0
2016-03-24 14:30:00,47.33,47.41,47.23,47.25,79086.0,46.3454,46.4237,46.2474,46.267,79086.0
2016-03-24 15:00:00,47.26,47.39,47.23,47.38,88170.0,46.2768,46.4041,46.2474,46.3943,88170.0
2016-03-24 15:30:00,47.37,47.38,47.26,47.32,217132.0,46.3845,46.3943,46.2768,46.3356,217132.0
2016-03-28 09:30:00,47.59,47.59,46.58,46.78,77847.0,46.5999,46.5999,45.611,45.8068,77847.0
2016-03-28 10:00:00,46.79,47.0,46.73,46.73,23192.0,45.8166,46.0222,45.7578,45.7578,23192.0
2016-03-28 10:30:00,46.73,46.82,46.62,46.66,26814.0,45.7578,45.846,45.6501,45.6893,26814.0
2016-03-28 11:00:00,46.68,46.85,46.63,46.68,40026.0,45.7089,45.8753,45.6599,45.7089,40026.0
2016-03-28 11:30:00,46.7,46.71,46.57,46.64,39879.0,45.7285,45.7383,45.6012,45.6697,39879.0
2016-03-28 12:00:00,46.63,46.79,46.56,46.74,40304.0,45.6599,45.8166,45.5914,45.7676,40304.0
2016-03-28 12:30:00,46.75,47.05,46.75,47.0,31237.0,45.7774,46.0712,45.7774,46.0222,31237.0
2016-03-28 13:00:00,47.01,47.09,46.95,46.98,26166.0,46.032,46.1103,45.9733,46.0026,26166.0
2016-03-28 13:30:00,46.99,47.07,46.93,46.99,40978.0,46.0124,46.0908,45.9537,46.0124,40978.0
2016-03-28 14:00:00,47.0,47.01,46.93,46.97,29169.0,46.0222,46.032,45.9537,45.9928,29169.0
2016-03-28 14:30:00,46.94,46.96,46.77,46.79,34480.0,45.9635,45.9831,45.797,45.8166,34480.0
2016-03-28 15:00:00,46.79,46.91,46.77,46.82,47616.0,45.8166,45.9341,45.797,45.846,47616.0
2016-03-28 15:30:00,46.81,46.82,46.65,46.73,129580.0,45.8362,45.846,45.6795,45.7578,129580.0
2016-03-29 09:30:00,45.78,46.07,45.44,46.03,148825.0,44.8276,45.1116,44.4947,45.0724,148825.0
2016-03-29 10:00:00,46.06,46.24,45.96,46.17,128314.0,45.1018,45.278,45.0039,45.2095,128314.0
2016-03-29 10:30:00,46.17,46.27,46.06,46.19,54991.0,45.2095,45.3074,45.1018,45.2291,54991.0
2016-03-29 11:00:00,46.2,46.31,46.03,46.23,88470.0,45.2389,45.3466,45.0724,45.2682,88470.0
2016-03-29 11:30:00,46.21,46.42,46.13,46.36,91118.0,45.2487,45.4543,45.1703,45.3955,91118.0
2016-03-29 12:00:00,46.37,46.68,46.34,46.68,50897.0,45.4053,45.7089,45.376,45.7089,50897.0
2016-03-29 12:30:00,46.68,46.88,46.66,46.78,49374.0,45.7089,45.9047,45.6893,45.8068,49374.0
2016-03-29 13:00:00,46.78,46.91,46.64,46.65,78468.0,45.8068,45.9341,45.6697,45.6795,78468.0
2016-03-29 13:30:00,46.66,46.67,46.55,46.64,84685.0,45.6893,45.6991,45.5816,45.6697,84685.0
2016-03-29 14:00:00,46.64,46.85,46.59,46.84,119302.0,45.6697,45.8753,45.6208,45.8655,119302.0
2016-03-29 14:30:00,46.84,46.85,46.7,46.73,70629.0,45.8655,45.8753,45.7285,45.7578,70629.0
2016-03-29 15:00:00,46.73,46.82,46.73,46.8,104902.0,45.7578,45.846,45.7578,45.8264,104902.0
2016-03-29 15:30:00,46.8,46.81,46.64,46.76,296630.0,45.8264,45.8362,45.6697,45.7872,296630.0
2016-03-30 09:30:00,47.21,47.65,47.02,47.05,82075.0,46.2279,46.6587,46.0418,46.0712,82075.0
2016-03-30 10:00:00,47.03,47.29,46.92,47.17,62636.0,46.0516,46.3062,45.9439,46.1887,62636.0
2016-03-30 10:30:00,47.19,47.26,46.82,46.83,98071.0,46.2083,46.2768,45.846,45.8558,98071.0
2016-03-30 11:00:00,46.83,46.84,46.41,46.49,94361.0,45.8558,45.8655,45.4445,45.5228,94361.0
2016-03-30 11:30:00,46.49,46.51,46.33,46.43,56601.0,45.5228,45.5424,45.3662,45.4641,56601.0
2016-03-30 12:00:00,46.43,46.49,46.31,46.32,39890.0,45.4641,45.5228,45.3466,45.3564,39890.0
2016-03-30 12:30:00,46.33,46.46,46.33,46.45,41018.0,45.3662,45.4935,45.3662,45.4837,41018.0
2016-03-30 13:00:00,46.45,46.47,46.34,46.47,53539.0,45.4837,45.5032,45.376,45.5032,53539.0
2016-03-30 13:30:00,46.47,46.67,46.41,46.58,51825.0,45.5032,45.6991,45.4445,45.611,51825.0
2016-03-30 14:00:00,46.57,46.72,46.57,46.7,54923.0,45.6012,45.748,45.6012,45.7285,54923.0
2016-03-30 14:30:00,46.7,46.76,46.54,46.54,75269.0,45.7285,45.7872,45.5718,45.5718,75269.0
2016-03-30 15:00:00,46.54,46.64,46.53,46.53,100649.0,45.5718,45.6697,45.562,45.562,100649.0
2016-03-30 15:30:00,46.54,46.54,46.33,46.35,291240.0,45.5718,45.5718,45.3662,45.3857,291240.0
2016-03-31 09:30:00,46.3,46.3,44.78,44.8,117525.0,45.3368,45.3368,43.8484,43.868,117525.0
2016-03-31 10:00:00,44.8,44.84,44.32,44.65,275618.0,43.868,43.9072,43.398,43.7211,275618.0
2016-03-31 10:30:00,44.65,44.93,44.57,44.86,136976.0,43.7211,43.9953,43.6428,43.9267,136976.0
2016-03-31 11:00:00,44.86,45.23,44.86,45.11,64928.0,43.9267,44.289,43.9267,44.1715,64928.0
2016-03-31 11:30:00,45.11,45.25,45.0,45.25,50978.0,44.1715,44.3086,44.0638,44.3086,50978.0
2016-03-31 12:00:00,45.26,45.51,45.25,45.42,35596.0,44.3184,44.5632,44.3086,44.4751,35596.0
2016-03-31 12:30:00,45.44,45.47,45.32,45.45,23303.0,44.4947,44.5241,44.3772,44.5045,23303.0
2016-03-31 13:00:00,45.44,45.55,45.36,45.55,37208.0,44.4947,44.6024,44.4163,44.6024,37208.0
2016-03-31 13:30:00,45.54,45.55,45.41,45.48,33752.0,44.5926,44.6024,44.4653,44.5338,33752.0
2016-03-31 14:00:00,45.48,45.57,45.42,45.49,47681.0,44.5338,44.622,44.4751,44.5436,47681.0
2016-03-31 14:30:00,45.49,45.56,45.39,45.5,61694.0,44.5436,44.6122,44.4457,44.5534,61694.0
2016-03-31 15:00:00,45.5,45.5,45.46,45.47,184390.0,44.5534,44.5534,44.5143,44.5241,184390.0
2016-03-31 15:30:00,45.47,45.47,45.33,45.38,521217.0,44.5241,44.5241,44.387,44.4359,521217.0
2016-04-01 09:30:00,43.53,43.57,42.54,42.99,534543.0,42.6244,42.6636,41.655,42.0956,534543.0
2016-04-01 10:00:00,43.0,43.22,42.68,42.72,359662.0,42.1054,42.3209,41.7921,41.8313,359662.0
2016-04-01 10:30:00,42.74,42.85,42.68,42.72,222116.0,41.8508,41.9586,41.7921,41.8313,222116.0
2016-04-01 11:00:00,42.71,43.13,42.71,43.11,269368.0,41.8215,42.2327,41.8215,42.2131,269368.0
2016-04-01 11:30:00,43.1,44.05,42.98,43.98,496373.0,42.2034,43.1336,42.0859,43.065,496373.0
2016-04-01 12:00:00,43.98,44.25,43.86,44.01,211827.0,43.065,43.3294,42.9475,43.0944,211827.0
2016-04-01 12:30:00,44.0,44.53,43.99,44.51,267813.0,43.0846,43.6036,43.0748,43.584,267813.0
2016-04-01 13:00:00,44.52,44.92,44.48,44.88,217313.0,43.5938,43.9855,43.5546,43.9463,217313.0
2016-04-01 13:30:00,44.87,45.28,44.83,45.11,239336.0,43.9365,44.338,43.8974,44.1715,239336.0
2016-04-01 14:00:00,45.12,45.36,45.09,45.18,200699.0,44.1813,44.4163,44.152,44.2401,200699.0
2016-04-01 14:30:00,45.18,45.35,45.16,45.22,190666.0,44.2401,44.4065,44.2205,44.2793,190666.0
2016-04-01 15:00:00,45.22,45.38,45.21,45.32,227349.0,44.2793,44.4359,44.2695,44.3772,227349.0
2016-04-01 15:30:00,45.31,45.44,45.26,45.37,677600.0,44.3674,44.4947,44.3184,44.4261,677600.0
2016-04-04 09:30:00,45.36,45.57,45.14,45.44,52208.0,44.4163,44.622,44.2009,44.4947,52208.0
2016-04-04 10:00:00,45.46,45.78,45.43,45.5,142543.0,44.5143,44.8276,44.4849,44.5534,142543.0
2016-04-04 10:30:00,45.51,45.6,45.25,45.27,95345.0,44.5632,44.6513,44.3086,44.3282,95345.0
2016-04-04 11:00:00,45.26,45.54,45.26,45.49,43924.0,44.3184,44.5926,44.3184,44.5436,43924.0
2016-04-04 11:30:00,45.46,45.49,45.25,45.3,35888.0,44.5143,44.5436,44.3086,44.3576,35888.0
2016-04-04 12:00:00,45.29,45.4,45.27,45.27,40080.0,44.3478,44.4555,44.3282,44.3282,40080.0
2016-04-04 12:30:00,45.26,45.37,45.24,45.27,46622.0,44.3184,44.4261,44.2988,44.3282,46622.0
2016-04-04 13:00:00,45.28,45.37,45.26,45.3,55534.0,44.338,44.4261,44.3184,44.3576,55534.0
2016-04-04 13:30:00,45.3,45.36,45.24,45.24,76902.0,44.3576,44.4163,44.2988,44.2988,76902.0
2016-04-04 14:00:00,45.25,45.25,45.12,45.12,29141.0,44.3086,44.3086,44.1813,44.1813,29141.0
2016-04-04 14:30:00,45.13,45.23,45.13,45.15,44515.0,44.1911,44.289,44.1911,44.2107,44515.0
2016-04-04 15:00:00,45.17,45.22,45.1,45.1,88527.0,44.2303,44.2793,44.1617,44.1617,88527.0
2016-04-04 15:30:00,45.1,45.14,45.04,45.1,121961.0,44.1617,44.2009,44.103,44.1617,121961.0
2016-04-05 09:30:00,44.9,45.57,44.67,45.56,81983.0,43.9659,44.622,43.7407,44.6122,81983.0
2016-04-05 10:00:00,45.57,45.91,45.55,45.72,89735.0,44.622,44.9549,44.6024,44.7688,89735.0
2016-04-05 10:30:00,45.71,45.72,45.45,45.49,56326.0,44.7591,44.7688,44.5045,44.5436,56326.0
2016-04-05 11:00:00,45.48,45.76,45.48,45.75,85460.0,44.5338,44.808,44.5338,44.7982,85460.0
2016-04-05 11:30:00,45.75,45.77,45.58,45.63,79005.0,44.7982,44.8178,44.6318,44.6807,79005.0
2016-04-05 12:00:00,45.64,45.68,45.42,45.48,36707.0,44.6905,44.7297,44.4751,44.5338,36707.0
2016-04-05 12:30:00,45.48,45.54,45.45,45.54,21216.0,44.5338,44.5926,44.5045,44.5926,21216.0
2016-04-05 13:00:00,45.54,45.55,45.39,45.54,37560.0,44.5926,44.6024,44.4457,44.5926,37560.0
2016-04-05 13:30:00,45.55,45.6,45.48,45.58,25366.0,44.6024,44.6513,44.5338,44.6318,25366.0
2016-04-05 14:00:00,45.58,45.61,45.52,45.6,43106.0,44.6318,44.6611,44.573,44.6513,43106.0
2016-04-05 14:30:00,45.6,45.62,45.53,45.53,87985.0,44.6513,44.6709,44.5828,44.5828,87985.0
2016-04-05 15:00:00,45.54,45.55,45.4,45.4,58624.0,44.5926,44.6024,44.4555,44.4555,58624.0
2016-04-05 15:30:00,45.41,45.45,45.23,45.32,181002.0,44.4653,44.5045,44.289,44.3772,181002.0
2016-04-06 09:30:00,45.35,45.74,44.96,44.98,79193.0,44.4065,44.7884,44.0247,44.0442,79193.0
2016-04-06 10:00:00,44.96,45.15,44.7,44.92,44086.0,44.0247,44.2107,43.7701,43.9855,44086.0
2016-04-06 10:30:00,44.97,45.12,44.84,45.09,41049.0,44.0345,44.1813,43.9072,44.152,41049.0
2016-04-06 11:00:00,45.1,45.26,45.09,45.26,49012.0,44.1617,44.3184,44.152,44.3184,49012.0
2016-04-06 11:30:00,45.27,45.63,45.27,45.58,66672.0,44.3282,44.6807,44.3282,44.6318,66672.0
2016-04-06 12:00:00,45.58,45.61,45.5,45.58,45072.0,44.6318,44.6611,44.5534,44.6318,45072.0
2016-04-06 12:30:00,45.58,45.72,45.54,45.68,36507.0,44.6318,44.7688,44.5926,44.7297,36507.0
2016-04-06 13:00:00,45.66,45.84,45.66,45.73,136789.0,44.7101,44.8864,44.7101,44.7786,136789.0
2016-04-06 13:30:00,45.71,45.79,45.68,45.68,25487.0,44.7591,44.8374,44.7297,44.7297,25487.0
2016-04-06 14:00:00,45.68,45.77,45.59,45.65,22377.0,44.7297,44.8178,44.6416,44.7003,22377.0
2016-04-06 14:30:00,45.66,45.7,45.56,45.7,24551.0,44.7101,44.7493,44.6122,44.7493,24551.0
2016-04-06 15:00:00,45.69,45.95,45.66,45.88,71480.0,44.7395,44.9941,44.7101,44.9255,71480.0
2016-04-06 15:30:00,45.88,45.93,45.8,45.91,160604.0,44.9255,44.9745,44.8472,44.9549,160604.0
2016-04-07 09:30:00,45.7,46.19,45.58,46.19,237836.0,44.7493,45.2291,44.6318,45.2291,237836.0
2016-04-07 10:00:00,46.18,46.66,46.0,46.01,280728.0,45.2193,45.6893,45.043,45.0528,280728.0
2016-04-07 10:30:00,46.01,46.07,45.83,45.97,98072.0,45.0528,45.1116,44.8766,45.0136,98072.0
2016-04-07 11:00:00,45.95,45.98,45.7,45.87,32283.0,44.9941,45.0234,44.7493,44.9157,32283.0
2016-04-07 11:30:00,45.88,46.17,45.87,46.02,55963.0,44.9255,45.2095,44.9157,45.0626,55963.0
2016-04-07 12:00:00,46.01,46.06,45.92,46.04,38875.0,45.0528,45.1018,44.9647,45.0822,38875.0
2016-04-07 12:30:00,46.05,46.05,45.88,46.02,29104.0,45.092,45.092,44.9255,45.0626,29104.0
2016-04-07 13:00:00,46.01,46.18,45.97,46.15,33567.0,45.0528,45.2193,45.0136,45.1899,33567.0
2016-04-07 13:30:00,46.14,46.18,45.99,46.0,48859.0,45.1801,45.2193,45.0332,45.043,48859.0
2016-04-07 14:00:00,45.99,45.99,45.71,45.84,80677.0,45.0332,45.0332,44.7591,44.8864,80677.0
2016-04-07 14:30:00,45.84,45.95,45.73,45.73,68390.0,44.8864,44.9941,44.7786,44.7786,68390.0
2016-04-07 15:00:00,45.73,46.01,45.69,45.91,104024.0,44.7786,45.0528,44.7395,44.9549,104024.0
2016-04-07 15:30:00,45.91,46.09,45.86,46.08,229784.0,44.9549,45.1312,44.9059,45.1214,229784.0
2016-04-08 09:30:00,46.51,46.81,46.35,46.73,33311.0,45.5424,45.8362,45.3857,45.7578,33311.0
2016-04-08 10:00:00,46.79,46.95,46.72,46.84,36427.0,45.8166,45.9733,45.748,45.8655,36427.0
2016-04-08 10:30:00,46.85,47.06,46.76,46.9,57276.0,45.8753,46.081,45.7872,45.9243,57276.0
2016-04-08 11:00:00,46.88,46.93,46.64,46.69,38641.0,45.9047,45.9537,45.6697,45.7187,38641.0
2016-04-08 11:30:00,46.67,46.71,46.42,46.56,45314.0,45.6991,45.7383,45.4543,45.5914,45314.0
2016-04-08 12:00:00,46.57,46.59,46.37,46.37,162983.0,45.6012,45.6208,45.4053,45.4053,162983.0
2016-04-08 12:30:00,46.36,46.44,46.32,46.36,23989.0,45.3955,45.4739,45.3564,45.3955,23989.0
2016-04-08 13:00:00,46.35,46.35,46.1,46.12,34055.0,45.3857,45.3857,45.1409,45.1605,34055.0
2016-04-08 13:30:00,46.11,46.17,46.07,46.11,41536.0,45.1507,45.2095,45.1116,45.1507,41536.0
2016-04-08 14:00:00,46.11,46.18,45.99,45.99,64841.0,45.1507,45.2193,45.0332,45.0332,64841.0
2016-04-08 14:30:00,45.98,46.01,45.78,45.85,49902.0,45.0234,45.0528,44.8276,44.8961,49902.0
2016-04-08 15:00:00,45.85,45.91,45.78,45.84,70371.0,44.8961,44.9549,44.8276,44.8864,70371.0
2016-04-08 15:30:00,45.83,45.87,45.72,45.84,175146.0,44.8766,44.9157,44.7688,44.8864,175146.0
2016-04-11 09:30:00,45.95,46.43,45.95,46.4,110875.0,44.9941,45.4641,44.9941,45.4347,110875.0
2016-04-11 10:00:00,46.37,46.66,46.36,46.47,612259.0,45.4053,45.6893,45.3955,45.5032,612259.0
2016-04-11 10:30:00,46.5,46.59,46.21,46.21,86994.0,45.5326,45.6208,45.2487,45.2487,86994.0
2016-04-11 11:00:00,46.18,46.18,45.95,46.0,79124.0,45.2193,45.2193,44.9941,45.043,79124.0
2016-04-11 11:30:00,46.0,46.06,45.89,46.03,56244.0,45.043,45.1018,44.9353,45.0724,56244.0
2016-04-11 12:00:00,46.04,46.25,46.0,46.19,27937.0,45.0822,45.2878,45.043,45.2291,27937.0
2016-04-11 12:30:00,46.17,46.31,46.1,46.27,23466.0,45.2095,45.3466,45.1409,45.3074,23466.0
2016-04-11 13:00:00,46.28,46.39,46.24,46.24,35503.0,45.3172,45.4249,45.278,45.278,35503.0
2016-04-11 13:30:00,46.24,46.29,46.12,46.13,42224.0,45.278,45.327,45.1605,45.1703,42224.0
2016-04-11 14:00:00,46.12,46.42,46.11,46.4,98557.0,45.1605,45.4543,45.1507,45.4347,98557.0
2016-04-11 14:30:00,46.4,46.61,46.39,46.54,58120.0,45.4347,45.6403,45.4249,45.5718,58120.0
2016-04-11 15:00:00,46.53,46.54,46.31,46.33,76439.0,45.562,45.5718,45.3466,45.3662,76439.0
2016-04-11 15:30:00,46.32,46.41,46.11,46.13,177222.0,45.3564,45.4445,45.1507,45.1703,177222.0
2016-04-12 09:30:00,45.97,46.25,45.78,46.07,51974.0,45.0136,45.2878,44.8276,45.1116,51974.0
2016-04-12 10:00:00,46.09,46.4,46.08,46.33,87157.0,45.1312,45.4347,45.1214,45.3662,87157.0
2016-04-12 10:30:00,46.32,46.47,46.15,46.46,61029.0,45.3564,45.5032,45.1899,45.4935,61029.0
2016-04-12 11:00:00,46.47,46.78,46.46,46.73,169819.0,45.5032,45.8068,45.4935,45.7578,169819.0
2016-04-12 11:30:00,46.74,46.8,46.56,46.57,73318.0,45.7676,45.8264,45.5914,45.6012,73318.0
2016-04-12 12:00:00,46.58,46.72,46.45,46.72,83552.0,45.611,45.748,45.4837,45.748,83552.0
2016-04-12 12:30:00,46.72,46.78,46.68,46.68,76092.0,45.748,45.8068,45.7089,45.7089,76092.0
2016-04-12 13:00:00,46.69,46.74,46.62,46.62,88348.0,45.7187,45.7676,45.6501,45.6501,88348.0
2016-04-12 13:30:00,46.64,46.79,46.62,46.76,89174.0,45.6697,45.8166,45.6501,45.7872,89174.0
2016-04-12 14:00:00,46.76,46.76,46.6,46.63,103130.0,45.7872,45.7872,45.6305,45.6599,103130.0
2016-04-12 14:30:00,46.63,46.73,46.62,46.67,109601.0,45.6599,45.7578,45.6501,45.6991,109601.0
2016-04-12 15:00:00,46.68,46.78,46.53,46.59,109321.0,45.7089,45.8068,45.562,45.6208,109321.0
2016-04-12 15:30:00,46.61,46.66,46.48,46.52,256477.0,45.6403,45.6893,45.513,45.5522,256477.0
2016-04-13 09:30:00,46.75,47.17,46.55,47.16,100228.0,45.7774,46.1887,45.5816,46.1789,100228.0
2016-04-13 10:00:00,47.18,47.38,46.94,46.96,82079.0,46.1985,46.3943,45.9635,45.9831,82079.0
2016-04-13 10:30:00,46.96,47.18,46.95,47.02,30327.0,45.9831,46.1985,45.9733,46.0418,30327.0
2016-04-13 11:00:00,47.02,47.19,47.0,47.19,33675.0,46.0418,46.2083,46.0222,46.2083,33675.0
2016-04-13 11:30:00,47.21,47.34,47.2,47.31,26897.0,46.2279,46.3551,46.2181,46.3258,26897.0
2016-04-13 12:00:00,47.3,47.47,47.28,47.33,25625.0,46.316,46.4824,46.2964,46.3454,25625.0
2016-04-13 12:30:00,47.34,47.37,47.25,47.29,13752.0,46.3551,46.3845,46.267,46.3062,13752.0
2016-04-13 13:00:00,47.29,47.41,47.28,47.38,21932.0,46.3062,46.4237,46.2964,46.3943,21932.0
2016-04-13 13:30:00,47.37,47.45,47.36,47.41,21454.0,46.3845,46.4629,46.3747,46.4237,21454.0
2016-04-13 14:00:00,47.41,47.41,47.17,47.17,37909.0,46.4237,46.4237,46.1887,46.1887,37909.0
2016-04-13 14:30:00,47.18,47.33,47.17,47.25,31084.0,46.1985,46.3454,46.1887,46.267,31084.0
2016-04-13 15:00:00,47.24,47.44,47.23,47.44,41080.0,46.2572,46.4531,46.2474,46.4531,41080.0
2016-04-13 15:30:00,47.44,47.53,47.43,47.45,159164.0,46.4531,46.5412,46.4433,46.4629,159164.0
2016-04-14 09:30:00,47.59,47.66,46.96,46.99,104290.0,46.5999,46.6685,45.9831,46.0124,104290.0
2016-04-14 10:00:00,46.99,47.17,46.99,47.11,30924.0,46.0124,46.1887,46.0124,46.1299,30924.0
2016-04-14 10:30:00,47.14,47.15,46.92,46.93,32509.0,46.1593,46.1691,45.9439,45.9537,32509.0
2016-04-14 11:00:00,46.88,47.2,46.88,47.15,31217.0,45.9047,46.2181,45.9047,46.1691,31217.0
2016-04-14 11:30:00,47.16,47.23,47.02,47.13,27150.0,46.1789,46.2474,46.0418,46.1495,27150.0
2016-04-14 12:00:00,47.14,47.3,47.14,47.25,25864.0,46.1593,46.316,46.1593,46.267,25864.0
2016-04-14 12:30:00,47.24,47.29,47.17,47.25,15196.0,46.2572,46.3062,46.1887,46.267,15196.0
2016-04-14 13:00:00,47.26,47.36,47.24,47.25,22171.0,46.2768,46.3747,46.2572,46.267,22171.0
2016-04-14 13:30:00,47.25,47.28,47.18,47.22,20699.0,46.267,46.2964,46.1985,46.2376,20699.0
2016-04-14 14:00:00,47.2,47.27,47.13,47.22,27316.0,46.2181,46.2866,46.1495,46.2376,27316.0
2016-04-14 14:30:00,47.21,47.23,47.1,47.17,49145.0,46.2279,46.2474,46.1201,46.1887,49145.0
2016-04-14 15:00:00,47.18,47.2,46.99,47.06,57365.0,46.1985,46.2181,46.0124,46.081,57365.0
2016-04-14 15:30:00,47.05,47.13,47.01,47.04,148807.0,46.0712,46.1495,46.032,46.0614,148807.0
2016-04-15 09:30:00,47.18,47.37,47.05,47.36,44082.0,46.1985,46.3845,46.0712,46.3747,44082.0
2016-04-15 10:00:00,47.31,47.41,47.13,47.4,45477.0,46.3258,46.4237,46.1495,46.4139,45477.0
2016-04-15 10:30:00,47.4,47.5,47.32,47.32,34222.0,46.4139,46.5118,46.3356,46.3356,34222.0
2016-04-15 11:00:00,47.32,47.4,47.24,47.29,39575.0,46.3356,46.4139,46.2572,46.3062,39575.0
2016-04-15 11:30:00,47.3,47.31,47.18,47.26,40719.0,46.316,46.3258,46.1985,46.2768,40719.0
2016-04-15 12:00:00,47.26,47.32,47.21,47.25,16099.0,46.2768,46.3356,46.2279,46.267,16099.0
2016-04-15 12:30:00,47.25,47.29,47.19,47.2,41092.0,46.267,46.3062,46.2083,46.2181,41092.0
2016-04-15 13:00:00,47.2,47.29,47.13,47.2,49625.0,46.2181,46.3062,46.1495,46.2181,49625.0
2016-04-15 13:30:00,47.19,47.25,47.15,47.18,36842.0,46.2083,46.267,46.1691,46.1985,36842.0
2016-04-15 14:00:00,47.17,47.3,47.16,47.3,32323.0,46.1887,46.316,46.1789,46.316,32323.0
2016-04-15 14:30:00,47.29,47.31,47.24,47.3,43167.0,46.3062,46.3258,46.2572,46.316,43167.0
2016-04-15 15:00:00,47.31,47.32,47.2,47.24,44138.0,46.3258,46.3356,46.2181,46.2572,44138.0
2016-04-15 15:30:00,47.24,47.31,47.18,47.22,120822.0,46.2572,46.3258,46.1985,46.2376,120822.0
2016-04-18 09:30:00,47.05,47.14,46.64,46.89,57155.0,46.0712,46.1593,45.6697,45.9145,57155.0
2016-04-18 10:00:00,46.89,47.24,46.87,47.2,54477.0,45.9145,46.2572,45.8949,46.2181,54477.0
2016-04-18 10:30:00,47.19,47.23,47.05,47.16,32483.0,46.2083,46.2474,46.0712,46.1789,32483.0
2016-04-18 11:00:00,47.13,47.22,47.08,47.14,24527.0,46.1495,46.2376,46.1006,46.1593,24527.0
2016-04-18 11:30:00,47.15,47.31,47.1,47.28,63298.0,46.1691,46.3258,46.1201,46.2964,63298.0
2016-04-18 12:00:00,47.27,47.28,47.13,47.19,20210.0,46.2866,46.2964,46.1495,46.2083,20210.0
2016-04-18 12:30:00,47.19,47.29,47.18,47.19,19979.0,46.2083,46.3062,46.1985,46.2083,19979.0
2016-04-18 13:00:00,47.2,47.21,47.13,47.18,19443.0,46.2181,46.2279,46.1495,46.1985,19443.0
2016-04-18 13:30:00,47.2,47.22,47.06,47.1,22730.0,46.2181,46.2376,46.081,46.1201,22730.0
2016-04-18 14:00:00,47.1,47.16,47.0,47.09,44985.0,46.1201,46.1789,46.0222,46.1103,44985.0
2016-04-18 14:30:00,47.09,47.27,47.09,47.18,32723.0,46.1103,46.2866,46.1103,46.1985,32723.0
2016-04-18 15:00:00,47.19,47.21,47.04,47.07,61856.0,46.2083,46.2279,46.0614,46.0908,61856.0
2016-04-18 15:30:00,47.06,47.17,47.01,47.17,270162.0,46.081,46.1887,46.032,46.1887,270162.0
2016-04-19 09:30:00,47.55,47.55,46.88,47.26,79482.0,46.5608,46.5608,45.9047,46.2768,79482.0
2016-04-19 10:00:00,47.26,47.26,47.05,47.05,100973.0,46.2768,46.2768,46.0712,46.0712,100973.0
2016-04-19 10:30:00,47.06,47.15,46.88,47.04,101123.0,46.081,46.1691,45.9047,46.0614,101123.0
2016-04-19 11:00:00,47.06,47.06,46.8,46.81,50763.0,46.081,46.081,45.8264,45.8362,50763.0
2016-04-19 11:30:00,46.81,46.97,46.8,46.84,44813.0,45.8362,45.9928,45.8264,45.8655,44813.0
2016-04-19 12:00:00,46.88,46.9,46.8,46.9,31229.0,45.9047,45.9243,45.8264,45.9243,31229.0
2016-04-19 12:30:00,46.92,46.92,46.78,46.89,58930.0,45.9439,45.9439,45.8068,45.9145,58930.0
2016-04-19 13:00:00,46.89,47.08,46.85,47.05,24829.0,45.9145,46.1006,45.8753,46.0712,24829.0
2016-04-19 13:30:00,47.04,47.08,46.97,47.06,30502.0,46.0614,46.1006,45.9928,46.081,30502.0
2016-04-19 14:00:00,47.05,47.09,46.97,47.0,63100.0,46.0712,46.1103,45.9928,46.0222,63100.0
2016-04-19 14:30:00,47.0,47.05,46.97,47.0,44338.0,46.0222,46.0712,45.9928,46.0222,44338.0
2016-04-19 15:00:00,47.0,47.02,46.96,46.98,66004.0,46.0222,46.0418,45.9831,46.0026,66004.0
2016-04-19 15:30:00,46.98,47.04,46.92,47.03,207220.0,46.0026,46.0614,45.9439,46.0516,207220.0
2016-04-20 09:30:00,46.23,46.5,45.82,46.04,166095.0,45.2682,45.5326,44.8668,45.0822,166095.0
2016-04-20 10:00:00,46.04,46.5,45.98,46.43,96436.0,45.0822,45.5326,45.0234,45.4641,96436.0
2016-04-20 10:30:00,46.45,46.45,45.97,46.3,105027.0,45.4837,45.4837,45.0136,45.3368,105027.0
2016-04-20 11:00:00,46.3,46.61,46.29,46.55,82375.0,45.3368,45.6403,45.327,45.5816,82375.0
2016-04-20 11:30:00,46.54,46.91,46.49,46.83,95967.0,45.5718,45.9341,45.5228,45.8558,95967.0
2016-04-20 12:00:00,46.83,47.0,46.82,46.99,57957.0,45.8558,46.0222,45.846,46.0124,57957.0
2016-04-20 12:30:00,46.99,47.12,46.9,47.07,40001.0,46.0124,46.1397,45.9243,46.0908,40001.0
2016-04-20 13:00:00,47.09,47.09,46.99,47.03,37046.0,46.1103,46.1103,46.0124,46.0516,37046.0
2016-04-20 13:30:00,47.03,47.23,46.99,47.23,60721.0,46.0516,46.2474,46.0124,46.2474,60721.0
2016-04-20 14:00:00,47.21,47.21,47.07,47.08,127448.0,46.2279,46.2279,46.0908,46.1006,127448.0
2016-04-20 14:30:00,47.08,47.11,47.03,47.07,72113.0,46.1006,46.1299,46.0516,46.0908,72113.0
2016-04-20 15:00:00,47.08,47.09,46.98,47.0,98663.0,46.1006,46.1103,46.0026,46.0222,98663.0
2016-04-20 15:30:00,46.99,47.01,46.6,46.64,543864.0,46.0124,46.032,45.6305,45.6697,543864.0
2016-04-21 09:30:00,46.72,47.18,46.7,46.9,70759.0,45.748,46.1985,45.7285,45.9243,70759.0
2016-04-21 10:00:00,46.82,46.98,46.73,46.98,19269.0,45.846,46.0026,45.7578,46.0026,19269.0
2016-04-21 10:30:00,46.99,47.02,46.85,46.95,43124.0,46.0124,46.0418,45.8753,45.9733,43124.0
2016-04-21 11:00:00,46.94,47.05,46.89,46.96,86362.0,45.9635,46.0712,45.9145,45.9831,86362.0
2016-04-21 11:30:00,46.98,47.02,46.78,46.82,17620.0,46.0026,46.0418,45.8068,45.846,17620.0
2016-04-21 12:00:00,46.81,47.0,46.75,47.0,65627.0,45.8362,46.0222,45.7774,46.0222,65627.0
2016-04-21 12:30:00,46.99,47.06,46.89,46.9,19895.0,46.0124,46.081,45.9145,45.9243,19895.0
2016-04-21 13:00:00,46.91,47.0,46.86,46.9,22713.0,45.9341,46.0222,45.8851,45.9243,22713.0
2016-04-21 13:30:00,46.89,46.94,46.8,46.82,14302.0,45.9145,45.9635,45.8264,45.846,14302.0
2016-04-21 14:00:00,46.83,46.93,46.81,46.84,25384.0,45.8558,45.9537,45.8362,45.8655,25384.0
2016-04-21 14:30:00,46.83,46.88,46.72,46.83,37326.0,45.8558,45.9047,45.748,45.8558,37326.0
2016-04-21 15:00:00,46.83,46.9,46.7,46.72,36163.0,45.8558,45.9243,45.7285,45.748,36163.0
2016-04-21 15:30:00,46.71,46.77,46.68,46.75,185260.0,45.7383,45.797,45.7089,45.7774,185260.0
2016-04-22 09:30:00,46.75,47.19,46.59,46.89,40581.0,45.7774,46.2083,45.6208,45.9145,40581.0
2016-04-22 10:00:00,46.89,47.02,46.86,46.92,21823.0,45.9145,46.0418,45.8851,45.9439,21823.0
2016-04-22 10:30:00,46.93,46.99,46.55,46.58,19520.0,45.9537,46.0124,45.5816,45.611,19520.0
2016-04-22 11:00:00,46.59,46.92,46.59,46.92,14710.0,45.6208,45.9439,45.6208,45.9439,14710.0
2016-04-22 11:30:00,46.94,47.02,46.88,47.02,18019.0,45.9635,46.0418,45.9047,46.0418,18019.0
2016-04-22 12:00:00,47.02,47.02,46.94,46.94,22701.0,46.0418,46.0418,45.9635,45.9635,22701.0
2016-04-22 12:30:00,46.95,47.11,46.95,47.08,16420.0,45.9733,46.1299,45.9733,46.1006,16420.0
2016-04-22 13:00:00,47.08,47.1,46.96,47.02,18997.0,46.1006,46.1201,45.9831,46.0418,18997.0
2016-04-22 13:30:00,47.03,47.25,47.02,47.14,34220.0,46.0516,46.267,46.0418,46.1593,34220.0
2016-04-22 14:00:00,47.15,47.22,47.12,47.21,27770.0,46.1691,46.2376,46.1397,46.2279,27770.0
2016-04-22 14:30:00,47.21,47.21,47.09,47.12,28682.0,46.2279,46.2279,46.1103,46.1397,28682.0
2016-04-22 15:00:00,47.12,47.12,46.97,46.98,65794.0,46.1397,46.1397,45.9928,46.0026,65794.0
2016-04-22 15:30:00,46.97,46.98,46.89,46.97,140295.0,45.9928,46.0026,45.9145,45.9928,140295.0
2016-04-25 09:30:00,46.79,46.93,46.47,46.53,40366.0,45.8166,45.9537,45.5032,45.562,40366.0
2016-04-25 10:00:00,46.57,46.72,46.56,46.68,23805.0,45.6012,45.748,45.5914,45.7089,23805.0
2016-04-25 10:30:00,46.71,46.72,46.49,46.56,24675.0,45.7383,45.748,45.5228,45.5914,24675.0
2016-04-25 11:00:00,46.55,46.71,46.44,46.65,36605.0,45.5816,45.7383,45.4739,45.6795,36605.0
2016-04-25 11:30:00,46.62,46.63,46.49,46.5,33971.0,45.6501,45.6599,45.5228,45.5326,33971.0
2016-04-25 12:00:00,46.5,46.66,46.5,46.63,23955.0,45.5326,45.6893,45.5326,45.6599,23955.0
2016-04-25 12:30:00,46.62,46.73,46.59,46.72,21111.0,45.6501,45.7578,45.6208,45.748,21111.0
2016-04-25 13:00:00,46.72,46.77,46.66,46.7,13607.0,45.748,45.797,45.6893,45.7285,13607.0
2016-04-25 13:30:00,46.7,46.78,46.69,46.74,17689.0,45.7285,45.8068,45.7187,45.7676,17689.0
2016-04-25 14:00:00,46.73,46.74,46.65,46.72,23096.0,45.7578,45.7676,45.6795,45.748,23096.0
2016-04-25 14:30:00,46.71,46.78,46.7,46.77,24560.0,45.7383,45.8068,45.7285,45.797,24560.0
2016-04-25 15:00:00,46.77,46.77,46.64,46.72,35818.0,45.797,45.797,45.6697,45.748,35818.0
2016-04-25 15:30:00,46.73,46.76,46.64,46.74,124240.0,45.7578,45.7872,45.6697,45.7676,124240.0
2016-04-26 09:30:00,46.9,47.3,46.86,47.26,89660.0,45.9243,46.316,45.8851,46.2768,89660.0
2016-04-26 10:00:00,47.25,47.28,47.08,47.21,96891.0,46.267,46.2964,46.1006,46.2279,96891.0
2016-04-26 10:30:00,47.21,47.34,47.14,47.27,93437.0,46.2279,46.3551,46.1593,46.2866,93437.0
2016-04-26 11:00:00,47.27,47.4,47.2,47.31,44348.0,46.2866,46.4139,46.2181,46.3258,44348.0
2016-04-26 11:30:00,47.32,47.41,47.23,47.38,52201.0,46.3356,46.4237,46.2474,46.3943,52201.0
2016-04-26 12:00:00,47.37,47.52,47.34,47.45,64131.0,46.3845,46.5314,46.3551,46.4629,64131.0
2016-04-26 12:30:00,47.46,47.47,47.33,47.39,22602.0,46.4727,46.4824,46.3454,46.4041,22602.0
2016-04-26 13:00:00,47.39,47.44,47.25,47.44,59009.0,46.4041,46.4531,46.267,46.4531,59009.0
2016-04-26 13:30:00,47.45,47.56,47.35,47.55,41211.0,46.4629,46.5706,46.3649,46.5608,41211.0
2016-04-26 14:00:00,47.55,47.7,47.51,47.6,49670.0,46.5608,46.7077,46.5216,46.6097,49670.0
2016-04-26 14:30:00,47.58,47.7,47.58,47.68,41456.0,46.5902,46.7077,46.5902,46.6881,41456.0
2016-04-26 15:00:00,47.66,47.69,47.56,47.62,49473.0,46.6685,46.6979,46.5706,46.6293,49473.0
2016-04-26 15:30:00,47.62,47.74,47.6,47.61,164356.0,46.6293,46.7468,46.6097,46.6195,164356.0
2016-04-27 09:30:00,47.43,48.13,47.36,48.13,186488.0,46.4433,47.1287,46.3747,47.1287,186488.0
2016-04-27 10:00:00,48.15,48.17,47.48,47.67,109144.0,47.1483,47.1679,46.4922,46.6783,109144.0
2016-04-27 10:30:00,47.65,47.71,47.51,47.63,102236.0,46.6587,46.7175,46.5216,46.6391,102236.0
2016-04-27 11:00:00,47.63,47.81,47.56,47.8,111663.0,46.6391,46.8154,46.5706,46.8056,111663.0
2016-04-27 11:30:00,47.8,48.03,47.75,47.91,100059.0,46.8056,47.0308,46.7566,46.9133,100059.0
2016-04-27 12:00:00,47.91,48.07,47.9,48.01,48300.0,46.9133,47.07,46.9035,47.0112,48300.0
2016-04-27 12:30:00,48.01,48.08,47.91,47.95,44209.0,47.0112,47.0798,46.9133,46.9525,44209.0
2016-04-27 13:00:00,47.94,48.13,47.93,48.08,44909.0,46.9427,47.1287,46.9329,47.0798,44909.0
2016-04-27 13:30:00,48.09,48.25,48.09,48.18,79634.0,47.0895,47.2462,47.0895,47.1777,79634.0
2016-04-27 14:00:00,48.18,48.65,48.13,48.54,123339.0,47.1777,47.6379,47.1287,47.5302,123339.0
2016-04-27 14:30:00,48.53,48.78,48.48,48.71,150464.0,47.5204,47.7652,47.4714,47.6966,150464.0
2016-04-27 15:00:00,48.71,48.78,48.59,48.73,116011.0,47.6966,47.7652,47.5791,47.7162,116011.0
2016-04-27 15:30:00,48.73,48.89,48.7,48.87,443703.0,47.7162,47.8729,47.6869,47.8533,443703.0
2016-04-28 09:30:00,48.63,48.9,48.18,48.85,117850.0,47.6183,47.8827,47.1777,47.8337,117850.0
2016-04-28 10:00:00,48.86,49.17,48.81,49.1,124146.0,47.8435,48.1471,47.7946,48.0785,124146.0
2016-04-28 10:30:00,49.08,49.29,49.01,49.24,113568.0,48.0589,48.2646,47.9904,48.2156,113568.0
2016-04-28 11:00:00,49.24,49.31,49.16,49.19,95126.0,48.2156,48.2842,48.1373,48.1667,95126.0
2016-04-28 11:30:00,49.18,49.31,49.02,49.04,110340.0,48.1569,48.2842,48.0002,48.0198,110340.0
2016-04-28 12:00:00,49.06,49.14,48.94,49.13,154880.0,48.0394,48.1177,47.9219,48.1079,154880.0
2016-04-28 12:30:00,49.13,49.15,48.98,49.04,37622.0,48.1079,48.1275,47.961,48.0198,37622.0
2016-04-28 13:00:00,49.05,49.07,48.87,48.91,49739.0,48.0296,48.0492,47.8533,47.8925,49739.0
2016-04-28 13:30:00,48.91,49.04,48.89,48.94,68611.0,47.8925,48.0198,47.8729,47.9219,68611.0
2016-04-28 14:00:00,48.95,49.0,48.85,48.95,83238.0,47.9317,47.9806,47.8337,47.9317,83238.0
2016-04-28 14:30:00,48.95,49.09,48.88,49.05,127365.0,47.9317,48.0687,47.8631,48.0296,127365.0
2016-04-28 15:00:00,49.05,49.06,48.59,48.69,366358.0,48.0296,48.0394,47.5791,47.6771,366358.0
2016-04-28 15:30:00,48.69,49.07,48.65,49.0,688494.0,47.6771,48.0492,47.6379,47.9806,688494.0
2016-04-29 09:30:00,47.04,48.5,46.0,47.59,242782.0,46.0614,47.491,45.043,46.5999,242782.0
2016-04-29 10:00:00,47.55,47.97,47.37,47.81,217325.0,46.5608,46.972,46.3845,46.8154,217325.0
2016-04-29 10:30:00,47.8,48.14,47.48,48.0,185017.0,46.8056,47.1385,46.4922,47.0014,185017.0
2016-04-29 11:00:00,48.0,48.0,47.49,47.7,188509.0,47.0014,47.0014,46.502,46.7077,188509.0
2016-04-29 11:30:00,47.7,47.71,47.36,47.52,158993.0,46.7077,46.7175,46.3747,46.5314,158993.0
2016-04-29 12:00:00,47.5,47.51,46.98,47.01,133357.0,46.5118,46.5216,46.0026,46.032,133357.0
2016-04-29 12:30:00,47.0,47.04,46.6,46.7,211865.0,46.0222,46.0614,45.6305,45.7285,211865.0
2016-04-29 13:00:00,46.71,46.75,46.41,46.56,147896.0,45.7383,45.7774,45.4445,45.5914,147896.0
2016-04-29 13:30:00,46.56,46.63,46.48,46.57,201568.0,45.5914,45.6599,45.513,45.6012,201568.0
2016-04-29 14:00:00,46.57,46.6,46.24,46.3,256546.0,45.6012,45.6305,45.278,45.3368,256546.0
2016-04-29 14:30:00,46.31,46.63,46.29,46.61,211598.0,45.3466,45.6599,45.327,45.6403,211598.0
2016-04-29 15:00:00,46.61,46.94,46.61,46.83,271349.0,45.6403,45.9635,45.6403,45.8558,271349.0
2016-04-29 15:30:00,46.83,47.15,46.82,47.15,588748.0,45.8558,46.1691,45.846,46.1691,588748.0
2016-05-02 09:30:00,47.49,47.99,46.98,47.9,202717.0,46.502,46.9916,46.0026,46.9035,202717.0
2016-05-02 10:00:00,47.91,48.06,47.49,47.6,207223.0,46.9133,47.0602,46.502,46.6097,207223.0
2016-05-02 10:30:00,47.62,47.87,47.49,47.61,170022.0,46.6293,46.8741,46.502,46.6195,170022.0
2016-05-02 11:00:00,47.62,47.64,47.19,47.32,105696.0,46.6293,46.6489,46.2083,46.3356,105696.0
2016-05-02 11:30:00,47.33,47.57,47.25,47.43,112292.0,46.3454,46.5804,46.267,46.4433,112292.0
2016-05-02 12:00:00,47.43,47.49,47.22,47.33,71515.0,46.4433,46.502,46.2376,46.3454,71515.0
2016-05-02 12:30:00,47.35,47.45,47.2,47.4,68659.0,46.3649,46.4629,46.2181,46.4139,68659.0
2016-05-02 13:00:00,47.4,47.53,47.33,47.36,102694.0,46.4139,46.5412,46.3454,46.3747,102694.0
2016-05-02 13:30:00,47.34,47.38,47.24,47.32,152155.0,46.3551,46.3943,46.2572,46.3356,152155.0
2016-05-02 14:00:00,47.33,47.34,47.18,47.21,174459.0,46.3454,46.3551,46.1985,46.2279,174459.0
2016-05-02 14:30:00,47.21,47.36,47.2,47.28,340677.0,46.2279,46.3747,46.2181,46.2964,340677.0
2016-05-02 15:00:00,47.28,47.34,47.22,47.29,206065.0,46.2964,46.3551,46.2376,46.3062,206065.0
2016-05-02 15:30:00,47.29,47.31,47.19,47.24,520291.0,46.3062,46.3258,46.2083,46.2572,520291.0
2016-05-03 09:30:00,46.92,47.03,46.08,46.26,86198.0,45.9439,46.0516,45.1214,45.2976,86198.0
2016-05-03 10:00:00,46.26,46.29,45.95,45.98,158838.0,45.2976,45.327,44.9941,45.0234,158838.0
2016-05-03 10:30:00,45.96,46.1,45.87,45.95,88746.0,45.0039,45.1409,44.9157,44.9941,88746.0
2016-05-03 11:00:00,45.94,45.98,45.63,45.63,150607.0,44.9843,45.0234,44.6807,44.6807,150607.0
2016-05-03 11:30:00,45.63,45.9,45.62,45.78,62038.0,44.6807,44.9451,44.6709,44.8276,62038.0
2016-05-03 12:00:00,45.78,46.05,45.76,46.01,140318.0,44.8276,45.092,44.808,45.0528,140318.0
2016-05-03 12:30:00,46.02,46.29,45.98,46.29,158435.0,45.0626,45.327,45.0234,45.327,158435.0
2016-05-03 13:00:00,46.29,46.77,46.28,46.77,240263.0,45.327,45.797,45.3172,45.797,240263.0
2016-05-03 13:30:00,46.78,46.93,46.74,46.85,113349.0,45.8068,45.9537,45.7676,45.8753,113349.0
2016-05-03 14:00:00,46.85,46.88,46.7,46.76,116242.0,45.8753,45.9047,45.7285,45.7872,116242.0
2016-05-03 14:30:00,46.76,46.87,46.72,46.8,118622.0,45.7872,45.8949,45.748,45.8264,118622.0
2016-05-03 15:00:00,46.8,46.83,46.62,46.62,168551.0,45.8264,45.8558,45.6501,45.6501,168551.0
2016-05-03 15:30:00,46.63,46.67,46.5,46.63,234771.0,45.6599,45.6991,45.5326,45.6599,234771.0
2016-05-04 09:30:00,46.3,46.41,45.99,46.3,70932.0,45.3368,45.4445,45.0332,45.3368,70932.0
2016-05-04 10:00:00,46.34,46.57,46.32,46.47,74831.0,45.376,45.6012,45.3564,45.5032,74831.0
2016-05-04 10:30:00,46.46,46.47,45.99,46.0,81623.0,45.4935,45.5032,45.0332,45.043,81623.0
2016-05-04 11:00:00,46.0,46.18,45.9,45.9,76964.0,45.043,45.2193,44.9451,44.9451,76964.0
2016-05-04 11:30:00,45.9,45.98,45.72,45.77,126987.0,44.9451,45.0234,44.7688,44.8178,126987.0
2016-05-04 12:00:00,45.75,45.8,45.61,45.68,55733.0,44.7982,44.8472,44.6611,44.7297,55733.0
2016-05-04 12:30:00,45.68,45.73,45.56,45.58,56985.0,44.7297,44.7786,44.6122,44.6318,56985.0
2016-05-04 13:00:00,45.58,45.69,45.56,45.62,75010.0,44.6318,44.7395,44.6122,44.6709,75010.0
2016-05-04 13:30:00,45.63,45.65,45.44,45.45,73336.0,44.6807,44.7003,44.4947,44.5045,73336.0
2016-05-04 14:00:00,45.44,45.54,45.34,45.51,75093.0,44.4947,44.5926,44.3968,44.5632,75093.0
2016-05-04 14:30:00,45.51,45.59,45.47,45.52,91879.0,44.5632,44.6416,44.5241,44.573,91879.0
2016-05-04 15:00:00,45.52,45.65,45.49,45.54,109293.0,44.573,44.7003,44.5436,44.5926,109293.0
2016-05-04 15:30:00,45.56,45.66,45.49,45.53,266619.0,44.6122,44.7101,44.5436,44.5828,266619.0
2016-05-05 09:30:00,45.75,46.13,45.47,45.65,66382.0,44.7982,45.1703,44.5241,44.7003,66382.0
2016-05-05 10:00:00,45.72,45.88,45.36,45.36,83718.0,44.7688,44.9255,44.4163,44.4163,83718.0
2016-05-05 10:30:00,45.39,45.5,45.39,45.45,95666.0,44.4457,44.5534,44.4457,44.5045,95666.0
2016-05-05 11:00:00,45.45,45.62,45.41,45.5,85673.0,44.5045,44.6709,44.4653,44.5534,85673.0
2016-05-05 11:30:00,45.51,45.64,45.35,45.55,53418.0,44.5632,44.6905,44.4065,44.6024,53418.0
2016-05-05 12:00:00,45.56,45.59,45.47,45.55,61667.0,44.6122,44.6416,44.5241,44.6024,61667.0
2016-05-05 12:30:00,45.55,45.72,45.54,45.68,56687.0,44.6024,44.7688,44.5926,44.7297,56687.0
2016-05-05 13:00:00,45.64,45.65,45.36,45.36,34476.0,44.6905,44.7003,44.4163,44.4163,34476.0
2016-05-05 13:30:00,45.38,45.47,45.35,45.41,37352.0,44.4359,44.5241,44.4065,44.4653,37352.0
2016-05-05 14:00:00,45.41,45.49,45.3,45.33,49943.0,44.4653,44.5436,44.3576,44.387,49943.0
2016-05-05 14:30:00,45.33,45.53,45.3,45.49,69785.0,44.387,44.5828,44.3576,44.5436,69785.0
2016-05-05 15:00:00,45.49,45.62,45.43,45.61,92628.0,44.5436,44.6709,44.4849,44.6611,92628.0
2016-05-05 15:30:00,45.62,45.66,45.4,45.42,297857.0,44.6709,44.7101,44.4555,44.4751,297857.0
2016-05-06 09:30:00,45.4,46.05,45.32,45.89,69134.0,44.4555,45.092,44.3772,44.9353,69134.0
2016-05-06 10:00:00,45.88,46.18,45.84,45.96,108810.0,44.9255,45.2193,44.8864,45.0039,108810.0
2016-05-06 10:30:00,45.96,46.03,45.81,46.03,57701.0,45.0039,45.0724,44.857,45.0724,57701.0
2016-05-06 11:00:00,46.04,46.27,46.04,46.26,64073.0,45.0822,45.3074,45.0822,45.2976,64073.0
2016-05-06 11:30:00,46.28,46.34,46.06,46.08,71769.0,45.3172,45.376,45.1018,45.1214,71769.0
2016-05-06 12:00:00,46.08,46.19,46.07,46.15,51915.0,45.1214,45.2291,45.1116,45.1899,51915.0
2016-05-06 12:30:00,46.14,46.22,46.08,46.19,71226.0,45.1801,45.2584,45.1214,45.2291,71226.0
2016-05-06 13:00:00,46.18,46.27,46.06,46.08,46408.0,45.2193,45.3074,45.1018,45.1214,46408.0
2016-05-06 13:30:00,46.08,46.15,46.04,46.15,66780.0,45.1214,45.1899,45.0822,45.1899,66780.0
2016-05-06 14:00:00,46.16,46.27,46.12,46.12,50353.0,45.1997,45.3074,45.1605,45.1605,50353.0
2016-05-06 14:30:00,46.12,46.21,46.09,46.12,74690.0,45.1605,45.2487,45.1312,45.1605,74690.0
2016-05-06 15:00:00,46.12,46.14,46.02,46.06,90582.0,45.1605,45.1801,45.0626,45.1018,90582.0
2016-05-06 15:30:00,46.06,46.21,46.01,46.21,204173.0,45.1018,45.2487,45.0528,45.2487,204173.0
2016-05-09 09:30:00,46.04,46.43,46.04,46.38,61390.0,45.0822,45.4641,45.0822,45.4151,61390.0
2016-05-09 10:00:00,46.39,46.61,46.32,46.54,95340.0,45.4249,45.6403,45.3564,45.5718,95340.0
2016-05-09 10:30:00,46.52,46.62,46.42,46.5,152082.0,45.5522,45.6501,45.4543,45.5326,152082.0
2016-05-09 11:00:00,46.49,46.56,46.25,46.48,111260.0,45.5228,45.5914,45.2878,45.513,111260.0
2016-05-09 11:30:00,46.46,46.56,46.44,46.47,74344.0,45.4935,45.5914,45.4739,45.5032,74344.0
2016-05-09 12:00:00,46.46,46.5,46.4,46.48,47927.0,45.4935,45.5326,45.4347,45.513,47927.0
2016-05-09 12:30:00,46.48,46.52,46.44,46.5,48457.0,45.513,45.5522,45.4739,45.5326,48457.0
2016-05-09 13:00:00,46.5,46.52,46.46,46.51,64755.0,45.5326,45.5522,45.4935,45.5424,64755.0
2016-05-09 13:30:00,46.51,46.51,46.38,46.41,72260.0,45.5424,45.5424,45.4151,45.4445,72260.0
2016-05-09 14:00:00,46.41,46.44,46.38,46.42,100026.0,45.4445,45.4739,45.4151,45.4543,100026.0
2016-05-09 14:30:00,46.42,46.46,46.38,46.41,98260.0,45.4543,45.4935,45.4151,45.4445,98260.0
2016-05-09 15:00:00,46.41,46.43,46.36,46.37,117363.0,45.4445,45.4641,45.3955,45.4053,117363.0
2016-05-09 15:30:00,46.38,46.41,46.17,46.19,231542.0,45.4151,45.4445,45.2095,45.2291,231542.0
2016-05-10 09:30:00,46.46,47.02,46.26,46.61,187598.0,45.4935,46.0418,45.2976,45.6403,187598.0
2016-05-10 10:00:00,46.63,46.66,46.32,46.5,210130.0,45.6599,45.6893,45.3564,45.5326,210130.0
2016-05-10 10:30:00,46.5,46.74,46.49,46.7,182658.0,45.5326,45.7676,45.5228,45.7285,182658.0
2016-05-10 11:00:00,46.69,46.77,46.64,46.71,147011.0,45.7187,45.797,45.6697,45.7383,147011.0
2016-05-10 11:30:00,46.71,46.87,46.69,46.86,172003.0,45.7383,45.8949,45.7187,45.8851,172003.0
2016-05-10 12:00:00,46.87,46.96,46.78,46.9,112567.0,45.8949,45.9831,45.8068,45.9243,112567.0
2016-05-10 12:30:00,46.92,47.06,46.9,47.05,51429.0,45.9439,46.081,45.9243,46.0712,51429.0
2016-05-10 13:00:00,47.05,47.06,46.73,46.75,129952.0,46.0712,46.081,45.7578,45.7774,129952.0
2016-05-10 13:30:00,46.76,46.78,46.7,46.76,87369.0,45.7872,45.8068,45.7285,45.7872,87369.0
2016-05-10 14:00:00,46.75,46.98,46.74,46.97,61064.0,45.7774,46.0026,45.7676,45.9928,61064.0
2016-05-10 14:30:00,46.97,47.05,46.96,47.02,91063.0,45.9928,46.0712,45.9831,46.0418,91063.0
2016-05-10 15:00:00,47.02,47.28,47.02,47.24,118851.0,46.0418,46.2964,46.0418,46.2572,118851.0
2016-05-10 15:30:00,47.23,47.37,47.2,47.33,394834.0,46.2474,46.3845,46.2181,46.3454,394834.0
2016-05-11 09:30:00,47.3,47.67,47.11,47.21,116472.0,46.316,46.6783,46.1299,46.2279,116472.0
2016-05-11 10:00:00,47.19,47.43,47.16,47.31,144896.0,46.2083,46.4433,46.1789,46.3258,144896.0
2016-05-11 10:30:00,47.32,47.42,47.29,47.39,132992.0,46.3356,46.4335,46.3062,46.4041,132992.0
2016-05-11 11:00:00,47.39,47.4,47.18,47.19,100694.0,46.4041,46.4139,46.1985,46.2083,100694.0
2016-05-11 11:30:00,47.18,47.33,47.12,47.31,75172.0,46.1985,46.3454,46.1397,46.3258,75172.0
2016-05-11 12:00:00,47.3,47.38,47.22,47.26,126436.0,46.316,46.3943,46.2376,46.2768,126436.0
2016-05-11 12:30:00,47.25,47.25,46.99,47.07,50719.0,46.267,46.267,46.0124,46.0908,50719.0
2016-05-11 13:00:00,47.08,47.2,47.0,47.01,53778.0,46.1006,46.2181,46.0222,46.032,53778.0
2016-05-11 13:30:00,47.01,47.11,47.0,47.01,52005.0,46.032,46.1299,46.0222,46.032,52005.0
2016-05-11 14:00:00,47.02,47.06,46.83,46.95,88775.0,46.0418,46.081,45.8558,45.9733,88775.0
2016-05-11 14:30:00,46.95,47.01,46.83,46.89,72330.0,45.9733,46.032,45.8558,45.9145,72330.0
2016-05-11 15:00:00,46.89,46.9,46.83,46.89,97140.0,45.9145,45.9243,45.8558,45.9145,97140.0
2016-05-11 15:30:00,46.9,46.95,46.78,46.86,184318.0,45.9243,45.9733,45.8068,45.8851,184318.0
2016-05-12 09:30:00,46.95,47.44,46.92,47.34,86052.0,45.9733,46.4531,45.9439,46.3551,86052.0
2016-05-12 10:00:00,47.32,47.45,46.96,47.43,102700.0,46.3356,46.4629,45.9831,46.4433,102700.0
2016-05-12 10:30:00,47.41,47.41,47.05,47.2,114162.0,46.4237,46.4237,46.0712,46.2181,114162.0
2016-05-12 11:00:00,47.19,47.2,46.92,47.11,63679.0,46.2083,46.2181,45.9439,46.1299,63679.0
2016-05-12 11:30:00,47.12,47.14,47.02,47.02,58403.0,46.1397,46.1593,46.0418,46.0418,58403.0
2016-05-12 12:00:00,46.98,47.11,46.92,47.03,63566.0,46.0026,46.1299,45.9439,46.0516,63566.0
2016-05-12 12:30:00,47.04,47.16,46.94,47.16,88414.0,46.0614,46.1789,45.9635,46.1789,88414.0
2016-05-12 13:00:00,47.18,47.19,47.05,47.18,48538.0,46.1985,46.2083,46.0712,46.1985,48538.0
2016-05-12 13:30:00,47.16,47.3,47.08,47.29,74717.0,46.1789,46.316,46.1006,46.3062,74717.0
2016-05-12 14:00:00,47.31,47.46,47.28,47.4,95039.0,46.3258,46.4727,46.2964,46.4139,95039.0
2016-05-12 14:30:00,47.4,47.53,47.32,47.47,87988.0,46.4139,46.5412,46.3356,46.4824,87988.0
2016-05-12 15:00:00,47.46,47.58,47.42,47.5,155031.0,46.4727,46.5902,46.4335,46.5118,155031.0
2016-05-12 15:30:00,47.5,47.53,47.21,47.27,250948.0,46.5118,46.5412,46.2279,46.2866,250948.0
2016-05-13 09:30:00,47.05,47.86,47.04,47.15,144570.0,46.0712,46.8643,46.0614,46.1691,144570.0
2016-05-13 10:00:00,47.18,47.33,47.04,47.21,123892.0,46.1985,46.3454,46.0614,46.2279,123892.0
2016-05-13 10:30:00,47.22,47.22,47.07,47.09,118207.0,46.2376,46.2376,46.0908,46.1103,118207.0
2016-05-13 11:00:00,47.1,47.45,47.09,47.44,92568.0,46.1201,46.4629,46.1103,46.4531,92568.0
2016-05-13 11:30:00,47.44,47.47,47.18,47.18,100843.0,46.4531,46.4824,46.1985,46.1985,100843.0
2016-05-13 12:00:00,47.17,47.26,47.12,47.24,91983.0,46.1887,46.2768,46.1397,46.2572,91983.0
2016-05-13 12:30:00,47.23,47.24,47.03,47.12,95263.0,46.2474,46.2572,46.0516,46.1397,95263.0
2016-05-13 13:00:00,47.13,47.17,47.02,47.02,120045.0,46.1495,46.1887,46.0418,46.0418,120045.0
2016-05-13 13:30:00,47.02,47.06,46.73,46.77,80060.0,46.0418,46.081,45.7578,45.797,80060.0
2016-05-13 14:00:00,46.77,46.81,46.54,46.54,82760.0,45.797,45.8362,45.5718,45.5718,82760.0
2016-05-13 14:30:00,46.53,46.58,46.37,46.53,103563.0,45.562,45.611,45.4053,45.562,103563.0
2016-05-13 15:00:00,46.52,46.66,46.46,46.56,86571.0,45.5522,45.6893,45.4935,45.5914,86571.0
2016-05-13 15:30:00,46.56,46.74,46.54,46.67,199620.0,45.5914,45.7676,45.5718,45.6991,199620.0
2016-05-16 09:30:00,47.02,47.2,46.58,46.64,110235.0,46.0418,46.2181,45.611,45.6697,110235.0
2016-05-16 10:00:00,46.65,46.96,46.59,46.8,74897.0,45.6795,45.9831,45.6208,45.8264,74897.0
2016-05-16 10:30:00,46.8,46.91,46.71,46.72,64385.0,45.8264,45.9341,45.7383,45.748,64385.0
2016-05-16 11:00:00,46.72,46.78,46.46,46.54,93093.0,45.748,45.8068,45.4935,45.5718,93093.0
2016-05-16 11:30:00,46.55,46.79,46.55,46.71,38970.0,45.5816,45.8166,45.5816,45.7383,38970.0
2016-05-16 12:00:00,46.71,46.73,46.52,46.55,52135.0,45.7383,45.7578,45.5522,45.5816,52135.0
2016-05-16 12:30:00,46.54,46.69,46.54,46.61,43894.0,45.5718,45.7187,45.5718,45.6403,43894.0
2016-05-16 13:00:00,46.61,46.64,46.39,46.4,88071.0,45.6403,45.6697,45.4249,45.4347,88071.0
2016-05-16 13:30:00,46.41,46.49,46.29,46.36,101094.0,45.4445,45.5228,45.327,45.3955,101094.0
2016-05-16 14:00:00,46.36,46.55,46.33,46.54,113532.0,45.3955,45.5816,45.3662,45.5718,113532.0
2016-05-16 14:30:00,46.54,46.64,46.43,46.61,86758.0,45.5718,45.6697,45.4641,45.6403,86758.0
2016-05-16 15:00:00,46.59,46.76,46.54,46.74,153684.0,45.6208,45.7872,45.5718,45.7676,153684.0
2016-05-16 15:30:00,46.75,46.79,46.63,46.76,258120.0,45.7774,45.8166,45.6599,45.7872,258120.0
2016-05-17 09:30:00,46.38,47.13,46.33,47.08,345634.0,45.4151,46.1495,45.3662,46.1006,345634.0
2016-05-17 10:00:00,47.07,47.07,46.55,46.96,85789.0,46.0908,46.0908,45.5816,45.9831,85789.0
2016-05-17 10:30:00,46.96,47.02,46.77,46.95,56340.0,45.9831,46.0418,45.797,45.9733,56340.0
2016-05-17 11:00:00,46.96,47.03,46.75,46.75,26104.0,45.9831,46.0516,45.7774,45.7774,26104.0
2016-05-17 11:30:00,46.74,46.94,46.7,46.7,24059.0,45.7676,45.9635,45.7285,45.7285,24059.0
2016-05-17 12:00:00,46.7,46.74,46.55,46.61,16604.0,45.7285,45.7676,45.5816,45.6403,16604.0
2016-05-17 12:30:00,46.58,46.75,46.55,46.75,23986.0,45.611,45.7774,45.5816,45.7774,23986.0
2016-05-17 13:00:00,46.72,46.83,46.63,46.77,64745.0,45.748,45.8558,45.6599,45.797,64745.0
2016-05-17 13:30:00,46.75,46.85,46.56,46.56,47441.0,45.7774,45.8753,45.5914,45.5914,47441.0
2016-05-17 14:00:00,46.58,46.6,46.24,46.36,38861.0,45.611,45.6305,45.278,45.3955,38861.0
2016-05-17 14:30:00,46.34,46.51,46.28,46.49,38686.0,45.376,45.5424,45.3172,45.5228,38686.0
2016-05-17 15:00:00,46.47,46.65,46.35,46.52,84216.0,45.5032,45.6795,45.3857,45.5522,84216.0
2016-05-17 15:30:00,46.52,46.72,46.46,46.62,273075.0,45.5522,45.748,45.4935,45.6501,273075.0
2016-05-18 09:30:00,46.37,46.93,46.26,46.93,50821.0,45.4053,45.9537,45.2976,45.9537,50821.0
2016-05-18 10:00:00,46.87,47.43,46.87,47.36,56444.0,45.8949,46.4433,45.8949,46.3747,56444.0
2016-05-18 10:30:00,47.36,47.37,46.89,46.97,45758.0,46.3747,46.3845,45.9145,45.9928,45758.0
2016-05-18 11:00:00,46.98,47.03,46.9,47.01,53357.0,46.0026,46.0516,45.9243,46.032,53357.0
2016-05-18 11:30:00,47.02,47.14,46.79,46.8,43517.0,46.0418,46.1593,45.8166,45.8264,43517.0
2016-05-18 12:00:00,46.8,46.99,46.78,46.9,48055.0,45.8264,46.0124,45.8068,45.9243,48055.0
2016-05-18 12:30:00,46.9,47.11,46.89,47.11,29500.0,45.9243,46.1299,45.9145,46.1299,29500.0
2016-05-18 13:00:00,47.12,47.15,46.94,47.07,61912.0,46.1397,46.1691,45.9635,46.0908,61912.0
2016-05-18 13:30:00,47.07,47.24,47.07,47.07,55251.0,46.0908,46.2572,46.0908,46.0908,55251.0
2016-05-18 14:00:00,47.06,47.06,46.58,46.62,58815.0,46.081,46.081,45.611,45.6501,58815.0
2016-05-18 14:30:00,46.6,46.85,46.5,46.71,57639.0,45.6305,45.8753,45.5326,45.7383,57639.0
2016-05-18 15:00:00,46.73,46.88,46.48,46.49,47045.0,45.7578,45.9047,45.513,45.5228,47045.0
2016-05-18 15:30:00,46.51,46.73,46.45,46.72,167991.0,45.5424,45.7578,45.4837,45.748,167991.0
2016-05-19 09:30:00,46.65,46.99,46.08,46.08,51780.0,45.6795,46.0124,45.1214,45.1214,51780.0
2016-05-19 10:00:00,46.02,46.23,45.78,45.89,48099.0,45.0626,45.2682,44.8276,44.9353,48099.0
2016-05-19 10:30:00,45.89,45.97,45.59,45.61,36704.0,44.9353,45.0136,44.6416,44.6611,36704.0
2016-05-19 11:00:00,45.65,45.8,45.52,45.68,50748.0,44.7003,44.8472,44.573,44.7297,50748.0
2016-05-19 11:30:00,45.69,45.69,45.47,45.55,25788.0,44.7395,44.7395,44.5241,44.6024,25788.0
2016-05-19 12:00:00,45.55,45.79,45.53,45.63,26629.0,44.6024,44.8374,44.5828,44.6807,26629.0
2016-05-19 12:30:00,45.61,45.96,45.6,45.92,120932.0,44.6611,45.0039,44.6513,44.9647,120932.0
2016-05-19 13:00:00,45.91,46.02,45.9,45.97,99705.0,44.9549,45.0626,44.9451,45.0136,99705.0
2016-05-19 13:30:00,45.97,46.25,45.94,46.12,126957.0,45.0136,45.2878,44.9843,45.1605,126957.0
2016-05-19 14:00:00,46.13,46.35,46.12,46.2,150461.0,45.1703,45.3857,45.1605,45.2389,150461.0
2016-05-19 14:30:00,46.2,46.39,46.18,46.27,110331.0,45.2389,45.4249,45.2193,45.3074,110331.0
2016-05-19 15:00:00,46.27,46.56,46.27,46.43,146587.0,45.3074,45.5914,45.3074,45.4641,146587.0
2016-05-19 15:30:00,46.43,46.5,46.29,46.32,243300.0,45.4641,45.5326,45.327,45.3564,243300.0
2016-05-20 09:30:00,46.53,46.83,46.35,46.77,47627.0,45.562,45.8558,45.3857,45.797,47627.0
2016-05-20 10:00:00,46.75,46.9,46.44,46.77,36075.0,45.7774,45.9243,45.4739,45.797,36075.0
2016-05-20 10:30:00,46.75,46.91,46.72,46.76,23421.0,45.7774,45.9341,45.748,45.7872,23421.0
2016-05-20 11:00:00,46.75,46.82,46.7,46.76,26131.0,45.7774,45.846,45.7285,45.7872,26131.0
2016-05-20 11:30:00,46.75,46.8,46.62,46.66,23209.0,45.7774,45.8264,45.6501,45.6893,23209.0
2016-05-20 12:00:00,46.66,46.7,46.62,46.68,18618.0,45.6893,45.7285,45.6501,45.7089,18618.0
2016-05-20 12:30:00,46.65,46.69,46.61,46.61,19967.0,45.6795,45.7187,45.6403,45.6403,19967.0
2016-05-20 13:00:00,46.62,46.66,46.55,46.56,19535.0,45.6501,45.6893,45.5816,45.5914,19535.0
2016-05-20 13:30:00,46.56,46.56,46.46,46.5,19607.0,45.5914,45.5914,45.4935,45.5326,19607.0
2016-05-20 14:00:00,46.51,46.64,46.48,46.62,28805.0,45.5424,45.6697,45.513,45.6501,28805.0
2016-05-20 14:30:00,46.62,46.65,46.56,46.57,45502.0,45.6501,45.6795,45.5914,45.6012,45502.0
2016-05-20 15:00:00,46.57,46.57,46.42,46.47,32867.0,45.6012,45.6012,45.4543,45.5032,32867.0
2016-05-20 15:30:00,46.46,46.59,46.41,46.58,197989.0,45.4935,45.6208,45.4445,45.611,197989.0
2016-05-23 09:30:00,46.55,46.64,45.88,46.05,31783.0,45.5816,45.6697,44.9255,45.092,31783.0
2016-05-23 10:00:00,46.06,46.33,46.04,46.16,31933.0,45.1018,45.3662,45.0822,45.1997,31933.0
2016-05-23 10:30:00,46.22,46.45,46.16,46.45,39618.0,45.2584,45.4837,45.1997,45.4837,39618.0
2016-05-23 11:00:00,46.45,46.5,46.3,46.42,35465.0,45.4837,45.5326,45.3368,45.4543,35465.0
2016-05-23 11:30:00,46.46,46.46,46.09,46.15,20566.0,45.4935,45.4935,45.1312,45.1899,20566.0
2016-05-23 12:00:00,46.16,46.32,46.16,46.22,19720.0,45.1997,45.3564,45.1997,45.2584,19720.0
2016-05-23 12:30:00,46.24,46.35,46.22,46.33,18596.0,45.278,45.3857,45.2584,45.3662,18596.0
2016-05-23 13:00:00,46.34,46.44,46.32,46.33,20896.0,45.376,45.4739,45.3564,45.3662,20896.0
2016-05-23 13:30:00,46.31,46.36,46.23,46.3,21860.0,45.3466,45.3955,45.2682,45.3368,21860.0
2016-05-23 14:00:00,46.31,46.4,46.29,46.37,20243.0,45.3466,45.4347,45.327,45.4053,20243.0
2016-05-23 14:30:00,46.38,46.41,46.28,46.3,26660.0,45.4151,45.4445,45.3172,45.3368,26660.0
2016-05-23 15:00:00,46.31,46.38,46.27,46.38,70730.0,45.3466,45.4151,45.3074,45.4151,70730.0
2016-05-23 15:30:00,46.38,46.4,46.3,46.34,166068.0,45.4151,45.4347,45.3368,45.376,166068.0
2016-05-24 09:30:00,46.52,47.07,46.41,46.48,22529.0,45.5522,46.0908,45.4445,45.513,22529.0
2016-05-24 10:00:00,46.49,46.53,46.3,46.49,30567.0,45.5228,45.562,45.3368,45.5228,30567.0
2016-05-24 10:30:00,46.5,46.53,46.47,46.49,74537.0,45.5326,45.562,45.5032,45.5228,74537.0
2016-05-24 11:00:00,46.49,46.55,46.47,46.48,49157.0,45.5228,45.5816,45.5032,45.513,49157.0
2016-05-24 11:30:00,46.49,46.54,46.22,46.23,101817.0,45.5228,45.5718,45.2584,45.2682,101817.0
2016-05-24 12:00:00,46.26,46.27,46.06,46.06,48599.0,45.2976,45.3074,45.1018,45.1018,48599.0
2016-05-24 12:30:00,46.07,46.22,46.07,46.19,36184.0,45.1116,45.2584,45.1116,45.2291,36184.0
2016-05-24 13:00:00,46.19,46.21,46.12,46.13,60614.0,45.2291,45.2487,45.1605,45.1703,60614.0
2016-05-24 13:30:00,46.13,46.16,46.07,46.11,71348.0,45.1703,45.1997,45.1116,45.1507,71348.0
2016-05-24 14:00:00,46.11,46.18,46.07,46.17,66997.0,45.1507,45.2193,45.1116,45.2095,66997.0
2016-05-24 14:30:00,46.17,46.22,46.12,46.16,84985.0,45.2095,45.2584,45.1605,45.1997,84985.0
2016-05-24 15:00:00,46.16,46.23,46.07,46.07,118076.0,45.1997,45.2682,45.1116,45.1116,118076.0
2016-05-24 15:30:00,46.07,46.09,45.86,45.9,364179.0,45.1116,45.1312,44.9059,44.9451,364179.0
2016-05-25 09:30:00,45.97,46.15,45.48,45.93,103534.0,45.0136,45.1899,44.5338,44.9745,103534.0
2016-05-25 10:00:00,45.94,46.13,45.84,46.12,84725.0,44.9843,45.1703,44.8864,45.1605,84725.0
2016-05-25 10:30:00,46.12,46.13,45.77,45.8,106058.0,45.1605,45.1703,44.8178,44.8472,106058.0
2016-05-25 11:00:00,45.8,46.0,45.77,45.84,89700.0,44.8472,45.043,44.8178,44.8864,89700.0
2016-05-25 11:30:00,45.85,45.98,45.84,45.97,62077.0,44.8961,45.0234,44.8864,45.0136,62077.0
2016-05-25 12:00:00,45.98,46.12,45.97,46.01,49678.0,45.0234,45.1605,45.0136,45.0528,49678.0
2016-05-25 12:30:00,46.0,46.08,45.95,46.04,39702.0,45.043,45.1214,44.9941,45.0822,39702.0
2016-05-25 13:00:00,46.04,46.15,46.03,46.06,46622.0,45.0822,45.1899,45.0724,45.1018,46622.0
2016-05-25 13:30:00,46.07,46.14,46.06,46.12,41991.0,45.1116,45.1801,45.1018,45.1605,41991.0
2016-05-25 14:00:00,46.11,46.14,46.05,46.1,53419.0,45.1507,45.1801,45.092,45.1409,53419.0
2016-05-25 14:30:00,46.1,46.17,46.04,46.08,67238.0,45.1409,45.2095,45.0822,45.1214,67238.0
2016-05-25 15:00:00,46.08,46.18,46.0,46.18,67396.0,45.1214,45.2193,45.043,45.2193,67396.0
2016-05-25 15:30:00,46.17,46.17,46.07,46.09,205258.0,45.2095,45.2095,45.1116,45.1312,205258.0
2016-05-26 09:30:00,46.38,46.79,46.23,46.64,57860.0,45.4151,45.8166,45.2682,45.6697,57860.0
2016-05-26 10:00:00,46.66,46.91,46.62,46.76,47242.0,45.6893,45.9341,45.6501,45.7872,47242.0
2016-05-26 10:30:00,46.77,46.9,46.67,46.75,75794.0,45.797,45.9243,45.6991,45.7774,75794.0
2016-05-26 11:00:00,46.73,46.84,46.72,46.83,74325.0,45.7578,45.8655,45.748,45.8558,74325.0
2016-05-26 11:30:00,46.83,46.94,46.74,46.93,42434.0,45.8558,45.9635,45.7676,45.9537,42434.0
2016-05-26 12:00:00,46.92,46.95,46.83,46.83,59329.0,45.9439,45.9733,45.8558,45.8558,59329.0
2016-05-26 12:30:00,46.83,46.91,46.8,46.86,54635.0,45.8558,45.9341,45.8264,45.8851,54635.0
2016-05-26 13:00:00,46.86,47.0,46.85,46.95,46120.0,45.8851,46.0222,45.8753,45.9733,46120.0
2016-05-26 13:30:00,46.95,47.04,46.9,47.02,99332.0,45.9733,46.0614,45.9243,46.0418,99332.0
2016-05-26 14:00:00,47.02,47.08,47.0,47.02,94357.0,46.0418,46.1006,46.0222,46.0418,94357.0
2016-05-26 14:30:00,47.02,47.03,46.89,46.92,38960.0,46.0418,46.0516,45.9145,45.9439,38960.0
2016-05-26 15:00:00,46.92,47.05,46.84,46.9,144176.0,45.9439,46.0712,45.8655,45.9243,144176.0
2016-05-26 15:30:00,46.9,47.01,46.9,46.98,236734.0,45.9243,46.032,45.9243,46.0026,236734.0
2016-05-27 09:30:00,46.9,47.11,46.84,46.94,62067.0,45.9243,46.1299,45.8655,45.9635,62067.0
2016-05-27 10:00:00,46.94,46.98,46.77,46.86,54213.0,45.9635,46.0026,45.797,45.8851,54213.0
2016-05-27 10:30:00,46.86,46.88,46.61,46.65,35660.0,45.8851,45.9047,45.6403,45.6795,35660.0
2016-05-27 11:00:00,46.68,46.83,46.65,46.82,33514.0,45.7089,45.8558,45.6795,45.846,33514.0
2016-05-27 11:30:00,46.82,46.93,46.81,46.85,27211.0,45.846,45.9537,45.8362,45.8753,27211.0
2016-05-27 12:00:00,46.85,46.96,46.84,46.91,29178.0,45.8753,45.9831,45.8655,45.9341,29178.0
2016-05-27 12:30:00,46.92,46.96,46.88,46.94,22560.0,45.9439,45.9831,45.9047,45.9635,22560.0
2016-05-27 13:00:00,46.94,47.02,46.93,47.0,47724.0,45.9635,46.0418,45.9537,46.0222,47724.0
2016-05-27 13:30:00,47.01,47.05,46.9,47.03,44628.0,46.032,46.0712,45.9243,46.0516,44628.0
2016-05-27 14:00:00,47.03,47.11,47.01,47.06,73281.0,46.0516,46.1299,46.032,46.081,73281.0
2016-05-27 14:30:00,47.05,47.14,47.02,47.09,42575.0,46.0712,46.1593,46.0418,46.1103,42575.0
2016-05-27 15:00:00,47.09,47.1,47.0,47.02,34774.0,46.1103,46.1201,46.0222,46.0418,34774.0
2016-05-27 15:30:00,47.03,47.1,47.03,47.07,157325.0,46.0516,46.1201,46.0516,46.0908,157325.0
2016-05-31 09:30:00,47.13,47.2,46.85,47.03,30998.0,46.1495,46.2181,45.8753,46.0516,30998.0
2016-05-31 10:00:00,47.06,47.1,46.8,46.83,82454.0,46.081,46.1201,45.8264,45.8558,82454.0
2016-05-31 10:30:00,46.85,47.02,46.78,46.97,87451.0,45.8753,46.0418,45.8068,45.9928,87451.0
2016-05-31 11:00:00,46.99,47.11,46.81,46.81,152486.0,46.0124,46.1299,45.8362,45.8362,152486.0
2016-05-31 11:30:00,46.79,46.79,46.58,46.62,45505.0,45.8166,45.8166,45.611,45.6501,45505.0
2016-05-31 12:00:00,46.63,46.66,46.53,46.62,28823.0,45.6599,45.6893,45.562,45.6501,28823.0
2016-05-31 12:30:00,46.62,46.7,46.61,46.67,25344.0,45.6501,45.7285,45.6403,45.6991,25344.0
2016-05-31 13:00:00,46.67,46.74,46.62,46.67,33363.0,45.6991,45.7676,45.6501,45.6991,33363.0
2016-05-31 13:30:00,46.68,46.72,46.62,46.63,31301.0,45.7089,45.748,45.6501,45.6599,31301.0
2016-05-31 14:00:00,46.62,46.63,46.46,46.47,175164.0,45.6501,45.6599,45.4935,45.5032,175164.0
2016-05-31 14:30:00,46.47,46.57,46.33,46.35,68585.0,45.5032,45.6012,45.3662,45.3857,68585.0
2016-05-31 15:00:00,46.34,46.61,46.31,46.61,61842.0,45.376,45.6403,45.3466,45.6403,61842.0
2016-05-31 15:30:00,46.62,46.87,46.61,46.78,308350.0,45.6501,45.8949,45.6403,45.8068,308350.0
2016-06-01 09:30:00,46.4,46.66,46.18,46.35,133300.0,45.4347,45.6893,45.2193,45.3857,133300.0
2016-06-01 10:00:00,46.43,46.6,46.34,46.36,43903.0,45.4641,45.6305,45.376,45.3955,43903.0
2016-06-01 10:30:00,46.38,46.59,46.36,46.45,96116.0,45.4151,45.6208,45.3955,45.4837,96116.0
2016-06-01 11:00:00,46.46,46.55,46.4,46.42,105403.0,45.4935,45.5816,45.4347,45.4543,105403.0
2016-06-01 11:30:00,46.42,46.49,46.31,46.47,44491.0,45.4543,45.5228,45.3466,45.5032,44491.0
2016-06-01 12:00:00,46.45,46.62,46.44,46.61,49823.0,45.4837,45.6501,45.4739,45.6403,49823.0
2016-06-01 12:30:00,46.61,46.68,46.53,46.68,23070.0,45.6403,45.7089,45.562,45.7089,23070.0
2016-06-01 13:00:00,46.65,46.69,46.55,46.62,25779.0,45.6795,45.7187,45.5816,45.6501,25779.0
2016-06-01 13:30:00,46.62,46.68,46.56,46.67,29938.0,45.6501,45.7089,45.5914,45.6991,29938.0
2016-06-01 14:00:00,46.68,46.74,46.56,46.7,36724.0,45.7089,45.7676,45.5914,45.7285,36724.0
2016-06-01 14:30:00,46.71,46.78,46.65,46.77,28020.0,45.7383,45.8068,45.6795,45.797,28020.0
2016-06-01 15:00:00,46.77,46.98,46.72,46.96,53257.0,45.797,46.0026,45.748,45.9831,53257.0
2016-06-01 15:30:00,46.96,46.98,46.79,46.79,147063.0,45.9831,46.0026,45.8166,45.8166,147063.0
2016-06-02 09:30:00,46.69,46.95,46.46,46.62,61265.0,45.7187,45.9733,45.4935,45.6501,61265.0
2016-06-02 10:00:00,46.54,46.62,46.31,46.34,51861.0,45.5718,45.6501,45.3466,45.376,51861.0
2016-06-02 10:30:00,46.34,46.45,46.34,46.39,37678.0,45.376,45.4837,45.376,45.4249,37678.0
2016-06-02 11:00:00,46.4,46.49,46.33,46.44,24370.0,45.4347,45.5228,45.3662,45.4739,24370.0
2016-06-02 11:30:00,46.45,46.64,46.41,46.61,36408.0,45.4837,45.6697,45.4445,45.6403,36408.0
2016-06-02 12:00:00,46.6,46.64,46.54,46.61,23568.0,45.6305,45.6697,45.5718,45.6403,23568.0
2016-06-02 12:30:00,46.61,46.67,46.54,46.63,23910.0,45.6403,45.6991,45.5718,45.6599,23910.0
2016-06-02 13:00:00,46.64,46.73,46.63,46.66,25522.0,45.6697,45.7578,45.6599,45.6893,25522.0
2016-06-02 13:30:00,46.64,46.72,46.6,46.69,31969.0,45.6697,45.748,45.6305,45.7187,31969.0
2016-06-02 14:00:00,46.69,46.78,46.64,46.74,38325.0,45.7187,45.8068,45.6697,45.7676,38325.0
2016-06-02 14:30:00,46.74,46.83,46.69,46.79,36202.0,45.7676,45.8558,45.7187,45.8166,36202.0
2016-06-02 15:00:00,46.79,46.88,46.75,46.85,51284.0,45.8166,45.9047,45.7774,45.8753,51284.0
2016-06-02 15:30:00,46.86,46.89,46.82,46.84,138698.0,45.8851,45.9145,45.846,45.8655,138698.0
2016-06-03 09:30:00,46.87,46.87,46.32,46.4,45112.0,45.8949,45.8949,45.3564,45.4347,45112.0
2016-06-03 10:00:00,46.4,46.49,46.21,46.26,51797.0,45.4347,45.5228,45.2487,45.2976,51797.0
2016-06-03 10:30:00,46.25,46.44,46.12,46.44,67775.0,45.2878,45.4739,45.1605,45.4739,67775.0
2016-06-03 11:00:00,46.44,46.57,46.37,46.41,35622.0,45.4739,45.6012,45.4053,45.4445,35622.0
2016-06-03 11:30:00,46.41,46.63,46.34,46.61,27423.0,45.4445,45.6599,45.376,45.6403,27423.0
2016-06-03 12:00:00,46.61,46.68,46.6,46.65,36051.0,45.6403,45.7089,45.6305,45.6795,36051.0
2016-06-03 12:30:00,46.65,46.71,46.6,46.6,31985.0,45.6795,45.7383,45.6305,45.6305,31985.0
2016-06-03 13:00:00,46.59,46.68,46.5,46.55,40857.0,45.6208,45.7089,45.5326,45.5816,40857.0
2016-06-03 13:30:00,46.56,46.61,46.54,46.59,50262.0,45.5914,45.6403,45.5718,45.6208,50262.0
2016-06-03 14:00:00,46.59,46.6,46.5,46.57,49301.0,45.6208,45.6305,45.5326,45.6012,49301.0
2016-06-03 14:30:00,46.56,46.6,46.48,46.53,83977.0,45.5914,45.6305,45.513,45.562,83977.0
2016-06-03 15:00:00,46.52,46.54,46.46,46.5,53725.0,45.5522,45.5718,45.4935,45.5326,53725.0
2016-06-03 15:30:00,46.5,46.55,46.44,46.5,107253.0,45.5326,45.5816,45.4739,45.5326,107253.0
2016-06-06 09:30:00,46.77,46.87,46.47,46.81,30987.0,45.797,45.8949,45.5032,45.8362,30987.0
2016-06-06 10:00:00,46.8,46.94,46.69,46.73,81055.0,45.8264,45.9635,45.7187,45.7578,81055.0
2016-06-06 10:30:00,46.74,46.85,46.71,46.84,48260.0,45.7676,45.8753,45.7383,45.8655,48260.0
2016-06-06 11:00:00,46.82,46.96,46.78,46.95,58397.0,45.846,45.9831,45.8068,45.9733,58397.0
2016-06-06 11:30:00,46.96,47.04,46.94,46.95,29706.0,45.9831,46.0614,45.9635,45.9733,29706.0
2016-06-06 12:00:00,46.95,47.0,46.87,46.94,64971.0,45.9733,46.0222,45.8949,45.9635,64971.0
2016-06-06 12:30:00,46.93,47.05,46.84,46.96,36263.0,45.9537,46.0712,45.8655,45.9831,36263.0
2016-06-06 13:00:00,46.95,47.07,46.9,47.05,28259.0,45.9733,46.0908,45.9243,46.0712,28259.0
2016-06-06 13:30:00,47.05,47.07,47.0,47.03,18940.0,46.0712,46.0908,46.0222,46.0516,18940.0
2016-06-06 14:00:00,47.02,47.08,46.99,47.03,30330.0,46.0418,46.1006,46.0124,46.0516,30330.0
2016-06-06 14:30:00,47.04,47.2,46.99,47.19,61168.0,46.0614,46.2181,46.0124,46.2083,61168.0
2016-06-06 15:00:00,47.19,47.29,47.19,47.26,70822.0,46.2083,46.3062,46.2083,46.2768,70822.0
2016-06-06 15:30:00,47.27,47.33,47.26,47.31,133748.0,46.2866,46.3454,46.2768,46.3258,133748.0
2016-06-07 09:30:00,47.35,47.56,47.31,47.5,74265.0,46.3649,46.5706,46.3258,46.5118,74265.0
2016-06-07 10:00:00,47.51,47.55,47.44,47.49,23793.0,46.5216,46.5608,46.4531,46.502,23793.0
2016-06-07 10:30:00,47.5,47.52,47.4,47.41,22907.0,46.5118,46.5314,46.4139,46.4237,22907.0
2016-06-07 11:00:00,47.41,47.47,47.33,47.4,57907.0,46.4237,46.4824,46.3454,46.4139,57907.0
2016-06-07 11:30:00,47.41,47.54,47.4,47.52,41042.0,46.4237,46.551,46.4139,46.5314,41042.0
2016-06-07 12:00:00,47.51,47.56,47.48,47.49,32580.0,46.5216,46.5706,46.4922,46.502,32580.0
2016-06-07 12:30:00,47.48,47.54,47.48,47.52,18646.0,46.4922,46.551,46.4922,46.5314,18646.0
2016-06-07 13:00:00,47.51,47.59,47.51,47.58,27750.0,46.5216,46.5999,46.5216,46.5902,27750.0
2016-06-07 13:30:00,47.57,47.7,47.54,47.54,31733.0,46.5804,46.7077,46.551,46.551,31733.0
2016-06-07 14:00:00,47.56,47.64,47.53,47.61,21321.0,46.5706,46.6489,46.5412,46.6195,21321.0
2016-06-07 14:30:00,47.61,47.67,47.59,47.6,21445.0,46.6195,46.6783,46.5999,46.6097,21445.0
2016-06-07 15:00:00,47.59,47.61,47.48,47.5,42969.0,46.5999,46.6195,46.4922,46.5118,42969.0
2016-06-07 15:30:00,47.51,47.54,47.42,47.46,102570.0,46.5216,46.551,46.4335,46.4727,102570.0
2016-06-08 09:30:00,46.54,46.67,45.76,46.25,521324.0,45.5718,45.6991,44.808,45.2878,521324.0
2016-06-08 10:00:00,46.25,46.29,45.45,45.48,234354.0,45.2878,45.327,44.5045,44.5338,234354.0
2016-06-08 10:30:00,45.5,45.52,45.44,45.48,394946.0,44.5534,44.573,44.4947,44.5338,394946.0
2016-06-08 11:00:00,45.47,45.87,45.23,45.71,375287.0,44.5241,44.9157,44.289,44.7591,375287.0
2016-06-08 11:30:00,45.7,46.18,45.65,45.98,208783.0,44.7493,45.2193,44.7003,45.0234,208783.0
2016-06-08 12:00:00,46.01,46.12,45.98,46.06,79393.0,45.0528,45.1605,45.0234,45.1018,79393.0
2016-06-08 12:30:00,46.05,46.09,45.88,45.89,43972.0,45.092,45.1312,44.9255,44.9353,43972.0
2016-06-08 13:00:00,45.88,45.88,45.6,45.6,66023.0,44.9255,44.9255,44.6513,44.6513,66023.0
2016-06-08 13:30:00,45.59,45.61,45.35,45.4,236091.0,44.6416,44.6611,44.4065,44.4555,236091.0
2016-06-08 14:00:00,45.39,45.59,45.39,45.55,192413.0,44.4457,44.6416,44.4457,44.6024,192413.0
2016-06-08 14:30:00,45.54,45.83,45.54,45.79,183977.0,44.5926,44.8766,44.5926,44.8374,183977.0
2016-06-08 15:00:00,45.8,45.84,45.63,45.64,223070.0,44.8472,44.8864,44.6807,44.6905,223070.0
2016-06-08 15:30:00,45.64,45.7,45.52,45.68,554708.0,44.6905,44.7493,44.573,44.7297,554708.0
2016-06-09 09:30:00,46.24,46.61,45.88,46.37,294041.0,45.278,45.6403,44.9255,45.4053,294041.0
2016-06-09 10:00:00,46.42,46.42,45.94,45.99,178184.0,45.4543,45.4543,44.9843,45.0332,178184.0
2016-06-09 10:30:00,46.01,46.11,45.87,45.89,95526.0,45.0528,45.1507,44.9157,44.9353,95526.0
2016-06-09 11:00:00,45.9,46.03,45.77,45.98,136139.0,44.9451,45.0724,44.8178,45.0234,136139.0
2016-06-09 11:30:00,45.98,46.05,45.86,45.98,39290.0,45.0234,45.092,44.9059,45.0234,39290.0
2016-06-09 12:00:00,45.98,46.04,45.83,45.9,86548.0,45.0234,45.0822,44.8766,44.9451,86548.0
2016-06-09 12:30:00,45.9,45.95,45.82,45.95,56427.0,44.9451,44.9941,44.8668,44.9941,56427.0
2016-06-09 13:00:00,45.94,46.01,45.84,45.95,45103.0,44.9843,45.0528,44.8864,44.9941,45103.0
2016-06-09 13:30:00,45.95,45.99,45.93,45.97,57233.0,44.9941,45.0332,44.9745,45.0136,57233.0
2016-06-09 14:00:00,45.98,46.01,45.93,45.99,47294.0,45.0234,45.0528,44.9745,45.0332,47294.0
2016-06-09 14:30:00,45.99,46.07,45.96,46.06,60811.0,45.0332,45.1116,45.0039,45.1018,60811.0
2016-06-09 15:00:00,46.06,46.26,46.06,46.22,123360.0,45.1018,45.2976,45.1018,45.2584,123360.0
2016-06-09 15:30:00,46.22,46.29,46.21,46.24,178685.0,45.2584,45.327,45.2487,45.278,178685.0
2016-06-10 09:30:00,45.92,46.03,45.77,45.94,135766.0,44.9647,45.0724,44.8178,44.9843,135766.0
2016-06-10 10:00:00,45.95,46.03,45.73,45.94,36502.0,44.9941,45.0724,44.7786,44.9843,36502.0
2016-06-10 10:30:00,45.96,46.01,45.78,45.79,64623.0,45.0039,45.0528,44.8276,44.8374,64623.0
2016-06-10 11:00:00,45.81,45.98,45.76,45.91,31604.0,44.857,45.0234,44.808,44.9549,31604.0
2016-06-10 11:30:00,45.91,45.93,45.76,45.87,72707.0,44.9549,44.9745,44.808,44.9157,72707.0
2016-06-10 12:00:00,45.88,45.92,45.8,45.86,44691.0,44.9255,44.9647,44.8472,44.9059,44691.0
2016-06-10 12:30:00,45.86,45.89,45.73,45.78,25575.0,44.9059,44.9353,44.7786,44.8276,25575.0
2016-06-10 13:00:00,45.77,45.85,45.76,45.84,57206.0,44.8178,44.8961,44.808,44.8864,57206.0
2016-06-10 13:30:00,45.84,45.84,45.65,45.67,135016.0,44.8864,44.8864,44.7003,44.7199,135016.0
2016-06-10 14:00:00,45.67,45.67,45.45,45.46,73062.0,44.7199,44.7199,44.5045,44.5143,73062.0
2016-06-10 14:30:00,45.46,45.57,45.43,45.45,103766.0,44.5143,44.622,44.4849,44.5045,103766.0
2016-06-10 15:00:00,45.45,45.74,45.35,45.69,189879.0,44.5045,44.7884,44.4065,44.7395,189879.0
2016-06-10 15:30:00,45.69,45.69,45.52,45.56,268436.0,44.7395,44.7395,44.573,44.6122,268436.0
2016-06-13 09:30:00,45.31,45.78,45.31,45.63,86953.0,44.3674,44.8276,44.3674,44.6807,86953.0
2016-06-13 10:00:00,45.62,45.81,45.56,45.81,56948.0,44.6709,44.857,44.6122,44.857,56948.0
2016-06-13 10:30:00,45.81,45.85,45.55,45.64,61780.0,44.857,44.8961,44.6024,44.6905,61780.0
2016-06-13 11:00:00,45.66,45.76,45.55,45.57,52014.0,44.7101,44.808,44.6024,44.622,52014.0
2016-06-13 11:30:00,45.57,45.58,45.42,45.46,74068.0,44.622,44.6318,44.4751,44.5143,74068.0
2016-06-13 12:00:00,45.47,45.65,45.44,45.61,24854.0,44.5241,44.7003,44.4947,44.6611,24854.0
2016-06-13 12:30:00,45.59,45.59,45.43,45.46,15183.0,44.6416,44.6416,44.4849,44.5143,15183.0
2016-06-13 13:00:00,45.48,45.5,45.35,45.37,29076.0,44.5338,44.5534,44.4065,44.4261,29076.0
2016-06-13 13:30:00,45.37,45.37,45.18,45.23,38065.0,44.4261,44.4261,44.2401,44.289,38065.0
2016-06-13 14:00:00,45.23,45.23,44.96,44.99,75288.0,44.289,44.289,44.0247,44.054,75288.0
2016-06-13 14:30:00,45.0,45.09,44.84,44.86,107332.0,44.0638,44.152,43.9072,43.9267,107332.0
2016-06-13 15:00:00,44.87,44.91,44.64,44.66,168867.0,43.9365,43.9757,43.7113,43.7309,168867.0
2016-06-13 15:30:00,44.66,44.68,44.42,44.44,366416.0,43.7309,43.7505,43.4959,43.5155,366416.0
2016-06-14 09:30:00,44.25,44.52,43.89,44.42,99597.0,43.3294,43.5938,42.9769,43.4959,99597.0
2016-06-14 10:00:00,44.43,44.47,43.94,44.04,88974.0,43.5057,43.5449,43.0259,43.1238,88974.0
2016-06-14 10:30:00,44.02,44.14,43.81,43.82,86346.0,43.1042,43.2217,42.8986,42.9084,86346.0
2016-06-14 11:00:00,43.81,44.18,43.8,44.12,258378.0,42.8986,43.2609,42.8888,43.2021,258378.0
2016-06-14 11:30:00,44.12,44.29,44.11,44.2,88924.0,43.2021,43.3686,43.1923,43.2805,88924.0
2016-06-14 12:00:00,44.2,44.57,44.12,44.5,109773.0,43.2805,43.6428,43.2021,43.5742,109773.0
2016-06-14 12:30:00,44.48,44.55,44.4,44.45,53562.0,43.5546,43.6232,43.4763,43.5253,53562.0
2016-06-14 13:00:00,44.45,44.63,44.45,44.48,178381.0,43.5253,43.7015,43.5253,43.5546,178381.0
2016-06-14 13:30:00,44.48,44.61,44.4,44.4,53808.0,43.5546,43.6819,43.4763,43.4763,53808.0
2016-06-14 14:00:00,44.4,44.56,44.39,44.54,38434.0,43.4763,43.633,43.4665,43.6134,38434.0
2016-06-14 14:30:00,44.54,44.55,44.35,44.39,48382.0,43.6134,43.6232,43.4274,43.4665,48382.0
2016-06-14 15:00:00,44.38,44.59,44.32,44.59,71454.0,43.4567,43.6624,43.398,43.6624,71454.0
2016-06-14 15:30:00,44.59,44.63,44.46,44.58,188385.0,43.6624,43.7015,43.5351,43.6526,188385.0
2016-06-15 09:30:00,44.74,44.79,44.53,44.79,56141.0,43.8092,43.8582,43.6036,43.8582,56141.0
2016-06-15 10:00:00,44.81,44.88,44.75,44.87,65706.0,43.8778,43.9463,43.819,43.9365,65706.0
2016-06-15 10:30:00,44.87,44.92,44.75,44.81,38713.0,43.9365,43.9855,43.819,43.8778,38713.0
2016-06-15 11:00:00,44.84,44.97,44.67,44.75,55090.0,43.9072,44.0345,43.7407,43.819,55090.0
2016-06-15 11:30:00,44.77,44.77,44.56,44.66,23643.0,43.8386,43.8386,43.633,43.7309,23643.0
2016-06-15 12:00:00,44.66,44.66,44.47,44.54,25383.0,43.7309,43.7309,43.5449,43.6134,25383.0
2016-06-15 12:30:00,44.54,44.6,44.47,44.47,32864.0,43.6134,43.6722,43.5449,43.5449,32864.0
2016-06-15 13:00:00,44.48,44.61,44.47,44.55,30983.0,43.5546,43.6819,43.5449,43.6232,30983.0
2016-06-15 13:30:00,44.54,44.55,44.44,44.51,35200.0,43.6134,43.6232,43.5155,43.584,35200.0
2016-06-15 14:00:00,44.55,44.6,44.39,44.39,46440.0,43.6232,43.6722,43.4665,43.4665,46440.0
2016-06-15 14:30:00,44.39,44.46,44.32,44.39,54966.0,43.4665,43.5351,43.398,43.4665,54966.0
2016-06-15 15:00:00,44.4,44.48,44.38,44.44,66011.0,43.4763,43.5546,43.4567,43.5155,66011.0
2016-06-15 15:30:00,44.43,44.47,44.17,44.24,164292.0,43.5057,43.5449,43.2511,43.3196,164292.0
2016-06-16 09:30:00,44.12,44.23,43.9,44.0,120480.0,43.2021,43.3098,42.9867,43.0846,120480.0
2016-06-16 10:00:00,44.0,44.07,43.97,44.01,99065.0,43.0846,43.1532,43.0553,43.0944,99065.0
2016-06-16 10:30:00,44.0,44.01,43.78,43.96,107586.0,43.0846,43.0944,42.8692,43.0455,107586.0
2016-06-16 11:00:00,43.98,44.04,43.9,44.03,169215.0,43.065,43.1238,42.9867,43.114,169215.0
2016-06-16 11:30:00,44.04,44.05,43.84,43.84,36511.0,43.1238,43.1336,42.928,42.928,36511.0
2016-06-16 12:00:00,43.84,44.07,43.82,44.02,21660.0,42.928,43.1532,42.9084,43.1042,21660.0
2016-06-16 12:30:00,44.02,44.15,43.92,44.06,24451.0,43.1042,43.2315,43.0063,43.1434,24451.0
2016-06-16 13:00:00,44.09,44.19,44.06,44.11,33333.0,43.1728,43.2707,43.1434,43.1923,33333.0
2016-06-16 13:30:00,44.11,44.14,44.0,44.04,26289.0,43.1923,43.2217,43.0846,43.1238,26289.0
2016-06-16 14:00:00,44.04,44.3,44.04,44.2,53074.0,43.1238,43.3784,43.1238,43.2805,53074.0
2016-06-16 14:30:00,44.23,44.38,44.2,44.32,35131.0,43.3098,43.4567,43.2805,43.398,35131.0
2016-06-16 15:00:00,44.31,44.36,44.25,44.32,36218.0,43.3882,43.4371,43.3294,43.398,36218.0
2016-06-16 15:30:00,44.33,44.37,44.22,44.24,95601.0,43.4078,43.4469,43.3001,43.3196,95601.0
2016-06-17 09:30:00,44.21,44.83,43.98,44.36,126877.0,43.2903,43.8974,43.065,43.4371,126877.0
2016-06-17 10:00:00,44.34,44.71,44.34,44.51,45902.0,43.4176,43.7799,43.4176,43.584,45902.0
2016-06-17 10:30:00,44.49,44.49,44.25,44.29,28820.0,43.5644,43.5644,43.3294,43.3686,28820.0
2016-06-17 11:00:00,44.29,44.31,44.09,44.1,42289.0,43.3686,43.3882,43.1728,43.1826,42289.0
2016-06-17 11:30:00,44.08,44.25,44.08,44.21,26483.0,43.163,43.3294,43.163,43.2903,26483.0
2016-06-17 12:00:00,44.22,44.43,44.22,44.32,38415.0,43.3001,43.5057,43.3001,43.398,38415.0
2016-06-17 12:30:00,44.32,44.33,44.22,44.25,14457.0,43.398,43.4078,43.3001,43.3294,14457.0
2016-06-17 13:00:00,44.24,44.44,44.2,44.38,41645.0,43.3196,43.5155,43.2805,43.4567,41645.0
2016-06-17 13:30:00,44.36,44.36,44.25,44.27,30641.0,43.4371,43.4371,43.3294,43.349,30641.0
2016-06-17 14:00:00,44.25,44.28,44.17,44.25,30221.0,43.3294,43.3588,43.2511,43.3294,30221.0
2016-06-17 14:30:00,44.23,44.37,44.22,44.33,41426.0,43.3098,43.4469,43.3001,43.4078,41426.0
2016-06-17 15:00:00,44.33,44.41,44.28,44.39,67301.0,43.4078,43.4861,43.3588,43.4665,67301.0
2016-06-17 15:30:00,44.37,44.46,44.24,44.42,397585.0,43.4469,43.5351,43.3196,43.4959,397585.0
2016-06-20 09:30:00,45.01,45.36,44.97,45.19,58344.0,44.0736,44.4163,44.0345,44.2499,58344.0
2016-06-20 10:00:00,45.24,45.61,45.23,45.51,44783.0,44.2988,44.6611,44.289,44.5632,44783.0
2016-06-20 10:30:00,45.53,45.59,45.42,45.42,48479.0,44.5828,44.6416,44.4751,44.4751,48479.0
2016-06-20 11:00:00,45.42,45.54,45.32,45.36,55422.0,44.4751,44.5926,44.3772,44.4163,55422.0
2016-06-20 11:30:00,45.35,45.4,45.24,45.34,70388.0,44.4065,44.4555,44.2988,44.3968,70388.0
2016-06-20 12:00:00,45.33,45.35,45.17,45.21,49920.0,44.387,44.4065,44.2303,44.2695,49920.0
2016-06-20 12:30:00,45.22,45.31,45.19,45.25,48436.0,44.2793,44.3674,44.2499,44.3086,48436.0
2016-06-20 13:00:00,45.26,45.3,45.17,45.19,46447.0,44.3184,44.3576,44.2303,44.2499,46447.0
2016-06-20 13:30:00,45.19,45.32,45.15,45.26,25043.0,44.2499,44.3772,44.2107,44.3184,25043.0
2016-06-20 14:00:00,45.25,45.25,45.12,45.16,34710.0,44.3086,44.3086,44.1813,44.2205,34710.0
2016-06-20 14:30:00,45.16,45.24,45.12,45.22,39119.0,44.2205,44.2988,44.1813,44.2793,39119.0
2016-06-20 15:00:00,45.21,45.25,45.06,45.07,47411.0,44.2695,44.3086,44.1226,44.1324,47411.0
2016-06-20 15:30:00,45.06,45.16,45.02,45.08,164613.0,44.1226,44.2205,44.0834,44.1422,164613.0
2016-06-21 09:30:00,45.37,45.54,45.28,45.43,53302.0,44.4261,44.5926,44.338,44.4849,53302.0
2016-06-21 10:00:00,45.4,45.42,45.15,45.3,42676.0,44.4555,44.4751,44.2107,44.3576,42676.0
2016-06-21 10:30:00,45.27,45.33,45.1,45.14,38892.0,44.3282,44.387,44.1617,44.2009,38892.0
2016-06-21 11:00:00,45.13,45.25,45.01,45.02,53896.0,44.1911,44.3086,44.0736,44.0834,53896.0
2016-06-21 11:30:00,45.01,45.01,44.82,44.83,51107.0,44.0736,44.0736,43.8876,43.8974,51107.0
2016-06-21 12:00:00,44.83,44.9,44.82,44.88,25196.0,43.8974,43.9659,43.8876,43.9463,25196.0
2016-06-21 12:30:00,44.9,44.91,44.69,44.69,65147.0,43.9659,43.9757,43.7603,43.7603,65147.0
2016-06-21 13:00:00,44.71,44.72,44.56,44.57,55244.0,43.7799,43.7897,43.633,43.6428,55244.0
2016-06-21 13:30:00,44.57,44.59,44.5,44.51,48150.0,43.6428,43.6624,43.5742,43.584,48150.0
2016-06-21 14:00:00,44.52,44.64,44.5,44.61,84102.0,43.5938,43.7113,43.5742,43.6819,84102.0
2016-06-21 14:30:00,44.62,44.74,44.56,44.56,147761.0,43.6917,43.8092,43.633,43.633,147761.0
2016-06-21 15:00:00,44.56,44.62,44.5,44.58,92098.0,43.633,43.6917,43.5742,43.6526,92098.0
2016-06-21 15:30:00,44.57,44.61,44.38,44.41,317446.0,43.6428,43.6819,43.4567,43.4861,317446.0
2016-06-22 09:30:00,44.45,45.11,44.35,44.96,85238.0,43.5253,44.1715,43.4274,44.0247,85238.0
2016-06-22 10:00:00,44.94,44.99,44.8,44.93,55588.0,44.0051,44.054,43.868,43.9953,55588.0
2016-06-22 10:30:00,44.93,45.18,44.89,45.11,43064.0,43.9953,44.2401,43.9561,44.1715,43064.0
2016-06-22 11:00:00,45.11,45.26,45.1,45.21,51998.0,44.1715,44.3184,44.1617,44.2695,51998.0
2016-06-22 11:30:00,45.22,45.32,45.16,45.27,72248.0,44.2793,44.3772,44.2205,44.3282,72248.0
2016-06-22 12:00:00,45.26,45.34,45.2,45.23,62842.0,44.3184,44.3968,44.2597,44.289,62842.0
2016-06-22 12:30:00,45.23,45.31,45.19,45.3,95444.0,44.289,44.3674,44.2499,44.3576,95444.0
2016-06-22 13:00:00,45.31,45.31,45.18,45.22,120088.0,44.3674,44.3674,44.2401,44.2793,120088.0
2016-06-22 13:30:00,45.21,45.4,45.2,45.29,58233.0,44.2695,44.4555,44.2597,44.3478,58233.0
2016-06-22 14:00:00,45.28,45.38,45.18,45.22,42337.0,44.338,44.4359,44.2401,44.2793,42337.0
2016-06-22 14:30:00,45.22,45.27,45.11,45.11,70090.0,44.2793,44.3282,44.1715,44.1715,70090.0
2016-06-22 15:00:00,45.11,45.23,45.06,45.06,58666.0,44.1715,44.289,44.1226,44.1226,58666.0
2016-06-22 15:30:00,45.06,45.09,44.88,44.97,175639.0,44.1226,44.152,43.9463,44.0345,175639.0
2016-06-23 09:30:00,45.48,45.65,45.34,45.5,50820.0,44.5338,44.7003,44.3968,44.5534,50820.0
2016-06-23 10:00:00,45.5,45.62,45.37,45.51,56637.0,44.5534,44.6709,44.4261,44.5632,56637.0
2016-06-23 10:30:00,45.47,45.5,45.28,45.34,37798.0,44.5241,44.5534,44.338,44.3968,37798.0
2016-06-23 11:00:00,45.34,45.64,45.32,45.63,43833.0,44.3968,44.6905,44.3772,44.6807,43833.0
2016-06-23 11:30:00,45.61,45.77,45.58,45.74,27771.0,44.6611,44.8178,44.6318,44.7884,27771.0
2016-06-23 12:00:00,45.75,45.76,45.58,45.59,50931.0,44.7982,44.808,44.6318,44.6416,50931.0
2016-06-23 12:30:00,45.59,45.63,45.33,45.37,95172.0,44.6416,44.6807,44.387,44.4261,95172.0
2016-06-23 13:00:00,45.36,45.38,45.23,45.28,40117.0,44.4163,44.4359,44.289,44.338,40117.0
2016-06-23 13:30:00,45.29,45.33,45.27,45.28,22058.0,44.3478,44.387,44.3282,44.338,22058.0
2016-06-23 14:00:00,45.28,45.32,45.24,45.32,25783.0,44.338,44.3772,44.2988,44.3772,25783.0
2016-06-23 14:30:00,45.31,45.41,45.27,45.41,35228.0,44.3674,44.4653,44.3282,44.4653,35228.0
2016-06-23 15:00:00,45.41,45.45,45.29,45.33,70511.0,44.4653,44.5045,44.3478,44.387,70511.0
2016-06-23 15:30:00,45.33,45.43,45.32,45.4,179817.0,44.387,44.4849,44.3772,44.4555,179817.0
2016-06-24 09:30:00,43.61,44.08,43.6,44.08,143135.0,42.7027,43.163,42.693,43.163,143135.0
2016-06-24 10:00:00,44.01,44.38,44.01,44.35,81974.0,43.0944,43.4567,43.0944,43.4274,81974.0
2016-06-24 10:30:00,44.34,44.35,44.14,44.16,57950.0,43.4176,43.4274,43.2217,43.2413,57950.0
2016-06-24 11:00:00,44.1,44.21,44.01,44.07,49632.0,43.1826,43.2903,43.0944,43.1532,49632.0
2016-06-24 11:30:00,44.07,44.09,43.79,43.82,34205.0,43.1532,43.1728,42.879,42.9084,34205.0
2016-06-24 12:00:00,43.83,43.86,43.67,43.73,27608.0,42.9182,42.9475,42.7615,42.8202,27608.0
2016-06-24 12:30:00,43.71,43.76,43.52,43.57,43940.0,42.8007,42.8496,42.6146,42.6636,43940.0
2016-06-24 13:00:00,43.56,43.68,43.51,43.58,47173.0,42.6538,42.7713,42.6048,42.6734,47173.0
2016-06-24 13:30:00,43.59,43.61,43.45,43.57,45851.0,42.6832,42.7027,42.5461,42.6636,45851.0
2016-06-24 14:00:00,43.58,43.62,43.48,43.48,88263.0,42.6734,42.7125,42.5755,42.5755,88263.0
2016-06-24 14:30:00,43.47,43.51,43.32,43.43,72172.0,42.5657,42.6048,42.4188,42.5265,72172.0
2016-06-24 15:00:00,43.41,43.46,43.21,43.28,78828.0,42.5069,42.5559,42.3111,42.3796,78828.0
2016-06-24 15:30:00,43.27,43.43,43.16,43.21,366174.0,42.3698,42.5265,42.2621,42.3111,366174.0
2016-06-27 09:30:00,42.76,42.95,42.29,42.54,109941.0,41.8704,42.0565,41.4102,41.655,109941.0
2016-06-27 10:00:00,42.54,42.6,42.14,42.33,102200.0,41.655,41.7138,41.2633,41.4494,102200.0
2016-06-27 10:30:00,42.32,42.34,41.79,41.83,181560.0,41.4396,41.4592,40.9206,40.9598,181560.0
2016-06-27 11:00:00,41.82,41.92,41.76,41.9,54754.0,40.95,41.0479,40.8912,41.0283,54754.0
2016-06-27 11:30:00,41.89,42.12,41.89,42.05,58204.0,41.0185,41.2437,41.0185,41.1752,58204.0
2016-06-27 12:00:00,42.05,42.14,41.97,42.0,42173.0,41.1752,41.2633,41.0969,41.1262,42173.0
2016-06-27 12:30:00,42.0,42.0,41.71,41.76,21059.0,41.1262,41.1262,40.8423,40.8912,21059.0
2016-06-27 13:00:00,41.76,41.87,41.76,41.83,37019.0,40.8912,40.9989,40.8912,40.9598,37019.0
2016-06-27 13:30:00,41.83,41.87,41.67,41.73,39113.0,40.9598,40.9989,40.8031,40.8619,39113.0
2016-06-27 14:00:00,41.7,41.76,41.57,41.67,33274.0,40.8325,40.8912,40.7052,40.8031,33274.0
2016-06-27 14:30:00,41.67,41.84,41.63,41.77,125764.0,40.8031,40.9696,40.7639,40.901,125764.0
2016-06-27 15:00:00,41.77,41.87,41.59,41.63,91656.0,40.901,40.9989,40.7248,40.7639,91656.0
2016-06-27 15:30:00,41.62,41.83,41.6,41.74,224449.0,40.7541,40.9598,40.7346,40.8716,224449.0
2016-06-28 09:30:00,42.5,42.7,42.26,42.44,91622.0,41.6158,41.8117,41.3808,41.5571,91622.0
2016-06-28 10:00:00,42.45,42.52,42.12,42.13,46310.0,41.5669,41.6354,41.2437,41.2535,46310.0
2016-06-28 10:30:00,42.14,42.16,41.92,41.92,63182.0,41.2633,41.2829,41.0479,41.0479,63182.0
2016-06-28 11:00:00,41.94,42.1,41.91,42.07,90792.0,41.0675,41.2242,41.0381,41.1948,90792.0
2016-06-28 11:30:00,42.08,42.16,41.97,42.08,42195.0,41.2046,41.2829,41.0969,41.2046,42195.0
2016-06-28 12:00:00,42.09,42.18,42.0,42.18,55357.0,41.2144,41.3025,41.1262,41.3025,55357.0
2016-06-28 12:30:00,42.17,42.3,42.14,42.2,39522.0,41.2927,41.42,41.2633,41.3221,39522.0
2016-06-28 13:00:00,42.2,42.27,42.14,42.16,51738.0,41.3221,41.3906,41.2633,41.2829,51738.0
2016-06-28 13:30:00,42.15,42.32,42.14,42.32,51191.0,41.2731,41.4396,41.2633,41.4396,51191.0
2016-06-28 14:00:00,42.31,42.31,42.24,42.31,63828.0,41.4298,41.4298,41.3612,41.4298,63828.0
2016-06-28 14:30:00,42.31,42.55,42.3,42.52,68141.0,41.4298,41.6648,41.42,41.6354,68141.0
2016-06-28 15:00:00,42.5,42.65,42.46,42.51,98401.0,41.6158,41.7627,41.5767,41.6256,98401.0
2016-06-28 15:30:00,42.51,42.67,42.5,42.63,252669.0,41.6256,41.7823,41.6158,41.7431,252669.0
2016-06-29 09:30:00,43.12,43.19,42.76,42.89,45479.0,42.2229,42.2915,41.8704,41.9977,45479.0
2016-06-29 10:00:00,42.85,42.96,42.79,42.79,50277.0,41.9586,42.0663,41.8998,41.8998,50277.0
2016-06-29 10:30:00,42.8,42.9,42.75,42.8,50989.0,41.9096,42.0075,41.8606,41.9096,50989.0
2016-06-29 11:00:00,42.81,43.0,42.8,42.95,35279.0,41.9194,42.1054,41.9096,42.0565,35279.0
2016-06-29 11:30:00,42.93,43.01,42.88,42.96,27361.0,42.0369,42.1152,41.9879,42.0663,27361.0
2016-06-29 12:00:00,42.97,42.99,42.88,42.94,58390.0,42.0761,42.0956,41.9879,42.0467,58390.0
2016-06-29 12:30:00,42.93,42.93,42.73,42.74,57779.0,42.0369,42.0369,41.8411,41.8508,57779.0
2016-06-29 13:00:00,42.73,42.74,42.61,42.63,39231.0,41.8411,41.8508,41.7235,41.7431,39231.0
2016-06-29 13:30:00,42.64,42.7,42.58,42.66,68204.0,41.7529,41.8117,41.6942,41.7725,68204.0
2016-06-29 14:00:00,42.66,42.68,42.62,42.66,71107.0,41.7725,41.7921,41.7333,41.7725,71107.0
2016-06-29 14:30:00,42.66,42.67,42.47,42.55,100502.0,41.7725,41.7823,41.5865,41.6648,100502.0
2016-06-29 15:00:00,42.55,42.65,42.54,42.61,93338.0,41.6648,41.7627,41.655,41.7235,93338.0
2016-06-29 15:30:00,42.61,42.62,42.51,42.52,383342.0,41.7235,41.7333,41.6256,41.6354,383342.0
2016-06-30 09:30:00,42.32,42.7,42.12,42.53,147294.0,41.4396,41.8117,41.2437,41.6452,147294.0
2016-06-30 10:00:00,42.5,42.55,42.39,42.43,130965.0,41.6158,41.6648,41.5081,41.5473,130965.0
2016-06-30 10:30:00,42.46,42.55,42.39,42.54,56507.0,41.5767,41.6648,41.5081,41.655,56507.0
2016-06-30 11:00:00,42.54,42.78,42.53,42.73,75156.0,41.655,41.89,41.6452,41.8411,75156.0
2016-06-30 11:30:00,42.74,42.79,42.64,42.72,40396.0,41.8508,41.8998,41.7529,41.8313,40396.0
2016-06-30 12:00:00,42.74,42.82,42.72,42.76,31435.0,41.8508,41.9292,41.8313,41.8704,31435.0
2016-06-30 12:30:00,42.77,43.05,42.77,42.95,55835.0,41.8802,42.1544,41.8802,42.0565,55835.0
2016-06-30 13:00:00,42.95,42.99,42.82,42.87,47145.0,42.0565,42.0956,41.9292,41.9781,47145.0
2016-06-30 13:30:00,42.88,42.91,42.85,42.89,39125.0,41.9879,42.0173,41.9586,41.9977,39125.0
2016-06-30 14:00:00,42.9,43.04,42.89,42.98,59579.0,42.0075,42.1446,41.9977,42.0859,59579.0
2016-06-30 14:30:00,42.98,43.09,42.92,43.04,49259.0,42.0859,42.1936,42.0271,42.1446,49259.0
2016-06-30 15:00:00,43.05,43.07,42.9,42.96,95459.0,42.1544,42.174,42.0075,42.0663,95459.0
2016-06-30 15:30:00,42.96,43.06,42.94,43.01,274452.0,42.0663,42.1642,42.0467,42.1152,274452.0
2016-07-01 09:30:00,43.1,43.37,43.0,43.01,62679.0,42.2034,42.4677,42.1054,42.1152,62679.0
2016-07-01 10:00:00,43.04,43.11,42.57,42.59,153331.0,42.1446,42.2131,41.6844,41.704,153331.0
2016-07-01 10:30:00,42.6,42.88,42.6,42.68,137927.0,41.7138,41.9879,41.7138,41.7921,137927.0
2016-07-01 11:00:00,42.69,42.79,42.39,42.45,111569.0,41.8019,41.8998,41.5081,41.5669,111569.0
2016-07-01 11:30:00,42.45,42.47,42.26,42.47,88697.0,41.5669,41.5865,41.3808,41.5865,88697.0
2016-07-01 12:00:00,42.48,42.56,42.4,42.41,79617.0,41.5963,41.6746,41.5179,41.5277,79617.0
2016-07-01 12:30:00,42.41,42.5,42.4,42.46,105291.0,41.5277,41.6158,41.5179,41.5767,105291.0
2016-07-01 13:00:00,42.47,42.63,42.46,42.51,77145.0,41.5865,41.7431,41.5767,41.6256,77145.0
2016-07-01 13:30:00,42.49,42.74,42.48,42.73,88744.0,41.606,41.8508,41.5963,41.8411,88744.0
2016-07-01 14:00:00,42.73,42.77,42.6,42.61,68451.0,41.8411,41.8802,41.7138,41.7235,68451.0
2016-07-01 14:30:00,42.61,42.71,42.56,42.64,95715.0,41.7235,41.8215,41.6746,41.7529,95715.0
2016-07-01 15:00:00,42.64,42.83,42.64,42.79,77162.0,41.7529,41.939,41.7529,41.8998,77162.0
2016-07-01 15:30:00,42.79,42.89,42.62,42.88,238649.0,41.8998,41.9977,41.7333,41.9879,238649.0
2016-07-05 09:30:00,42.72,42.84,42.38,42.58,69955.0,41.8313,41.9488,41.4983,41.6942,69955.0
2016-07-05 10:00:00,42.57,42.59,42.45,42.51,35549.0,41.6844,41.704,41.5669,41.6256,35549.0
2016-07-05 10:30:00,42.51,42.63,42.46,42.51,54710.0,41.6256,41.7431,41.5767,41.6256,54710.0
2016-07-05 11:00:00,42.5,42.54,42.33,42.4,44257.0,41.6158,41.655,41.4494,41.5179,44257.0
2016-07-05 11:30:00,42.38,42.41,42.14,42.2,17346.0,41.4983,41.5277,41.2633,41.3221,17346.0
2016-07-05 12:00:00,42.21,42.27,42.1,42.22,33014.0,41.3319,41.3906,41.2242,41.3417,33014.0
2016-07-05 12:30:00,42.21,42.22,42.12,42.19,23189.0,41.3319,41.3417,41.2437,41.3123,23189.0
2016-07-05 13:00:00,42.19,42.23,42.14,42.16,26944.0,41.3123,41.3515,41.2633,41.2829,26944.0
2016-07-05 13:30:00,42.14,42.14,42.01,42.01,29898.0,41.2633,41.2633,41.136,41.136,29898.0
2016-07-05 14:00:00,42.01,42.23,42.01,42.15,38468.0,41.136,41.3515,41.136,41.2731,38468.0
2016-07-05 14:30:00,42.14,42.19,42.05,42.19,109148.0,41.2633,41.3123,41.1752,41.3123,109148.0
2016-07-05 15:00:00,42.19,42.29,42.17,42.25,47906.0,41.3123,41.4102,41.2927,41.371,47906.0
2016-07-05 15:30:00,42.24,42.26,42.15,42.15,143089.0,41.3612,41.3808,41.2731,41.2731,143089.0
2016-07-06 09:30:00,42.09,42.09,41.84,41.98,62495.0,41.2144,41.2144,40.9696,41.1067,62495.0
2016-07-06 10:00:00,42.01,42.04,41.29,41.32,78624.0,41.136,41.1654,40.431,40.4604,78624.0
2016-07-06 10:30:00,41.32,41.61,41.27,41.61,123582.0,40.4604,40.7444,40.4114,40.7444,123582.0
2016-07-06 11:00:00,41.62,41.91,41.62,41.74,62759.0,40.7541,41.0381,40.7541,40.8716,62759.0
2016-07-06 11:30:00,41.74,41.8,41.69,41.72,72854.0,40.8716,40.9304,40.8227,40.8521,72854.0
2016-07-06 12:00:00,41.72,41.92,41.72,41.92,64728.0,40.8521,41.0479,40.8521,41.0479,64728.0
2016-07-06 12:30:00,41.92,41.96,41.77,41.86,92409.0,41.0479,41.0871,40.901,40.9892,92409.0
2016-07-06 13:00:00,41.87,42.04,41.86,41.87,46308.0,40.9989,41.1654,40.9892,40.9989,46308.0
2016-07-06 13:30:00,41.87,41.87,41.66,41.75,50465.0,40.9989,40.9989,40.7933,40.8814,50465.0
2016-07-06 14:00:00,41.76,41.84,41.65,41.82,73619.0,40.8912,40.9696,40.7835,40.95,73619.0
2016-07-06 14:30:00,41.82,42.09,41.81,42.09,57702.0,40.95,41.2144,40.9402,41.2144,57702.0
2016-07-06 15:00:00,42.08,42.13,41.9,41.91,128781.0,41.2046,41.2535,41.0283,41.0381,128781.0
2016-07-06 15:30:00,41.9,42.13,41.89,42.12,286526.0,41.0283,41.2535,41.0185,41.2437,286526.0
2016-07-07 09:30:00,41.86,42.35,41.8,42.14,118376.0,40.9892,41.469,40.9304,41.2633,118376.0
2016-07-07 10:00:00,42.13,42.25,41.92,41.93,220511.0,41.2535,41.371,41.0479,41.0577,220511.0
2016-07-07 10:30:00,41.95,42.01,41.82,41.89,97060.0,41.0773,41.136,40.95,41.0185,97060.0
2016-07-07 11:00:00,41.85,41.97,41.79,41.82,44739.0,40.9794,41.0969,40.9206,40.95,44739.0
2016-07-07 11:30:00,41.81,41.89,41.72,41.89,71376.0,40.9402,41.0185,40.8521,41.0185,71376.0
2016-07-07 12:00:00,41.89,41.93,41.82,41.89,39599.0,41.0185,41.0577,40.95,41.0185,39599.0
2016-07-07 12:30:00,41.91,41.91,41.58,41.61,108554.0,41.0381,41.0381,40.715,40.7444,108554.0
2016-07-07 13:00:00,41.63,41.83,41.62,41.81,155280.0,40.7639,40.9598,40.7541,40.9402,155280.0
2016-07-07 13:30:00,41.81,41.83,41.43,41.54,103221.0,40.9402,40.9598,40.5681,40.6758,103221.0
2016-07-07 14:00:00,41.53,41.65,41.39,41.52,83452.0,40.666,40.7835,40.5289,40.6562,83452.0
2016-07-07 14:30:00,41.53,41.58,41.43,41.48,83025.0,40.666,40.715,40.5681,40.6171,83025.0
2016-07-07 15:00:00,41.49,41.71,41.48,41.63,90575.0,40.6269,40.8423,40.6171,40.7639,90575.0
2016-07-07 15:30:00,41.63,41.73,41.59,41.61,229360.0,40.7639,40.8619,40.7248,40.7444,229360.0
2016-07-08 09:30:00,41.87,41.99,41.69,41.76,36336.0,40.9989,41.1164,40.8227,40.8912,36336.0
2016-07-08 10:00:00,41.76,41.8,41.67,41.77,53530.0,40.8912,40.9304,40.8031,40.901,53530.0
2016-07-08 10:30:00,41.78,41.79,41.67,41.74,152804.0,40.9108,40.9206,40.8031,40.8716,152804.0
2016-07-08 11:00:00,41.75,42.12,41.7,42.09,157858.0,40.8814,41.2437,40.8325,41.2144,157858.0
2016-07-08 11:30:00,42.09,42.35,42.0,42.35,122246.0,41.2144,41.469,41.1262,41.469,122246.0
2016-07-08 12:00:00,42.35,42.47,42.3,42.38,83927.0,41.469,41.5865,41.42,41.4983,83927.0
2016-07-08 12:30:00,42.4,42.41,42.3,42.39,40385.0,41.5179,41.5277,41.42,41.5081,40385.0
2016-07-08 13:00:00,42.39,42.41,42.26,42.37,65087.0,41.5081,41.5277,41.3808,41.4885,65087.0
2016-07-08 13:30:00,42.38,42.41,42.32,42.39,83754.0,41.4983,41.5277,41.4396,41.5081,83754.0
2016-07-08 14:00:00,42.38,42.4,42.29,42.35,122976.0,41.4983,41.5179,41.4102,41.469,122976.0
2016-07-08 14:30:00,42.36,42.41,42.31,42.39,68496.0,41.4788,41.5277,41.4298,41.5081,68496.0
2016-07-08 15:00:00,42.38,42.39,42.27,42.3,67966.0,41.4983,41.5081,41.3906,41.42,67966.0
2016-07-08 15:30:00,42.3,42.31,42.16,42.18,324008.0,41.42,41.4298,41.2829,41.3025,324008.0
2016-07-11 09:30:00,42.56,42.82,42.25,42.74,57954.0,41.6746,41.9292,41.371,41.8508,57954.0
2016-07-11 10:00:00,42.72,42.89,42.66,42.85,53414.0,41.8313,41.9977,41.7725,41.9586,53414.0
2016-07-11 10:30:00,42.85,42.9,42.78,42.88,31469.0,41.9586,42.0075,41.89,41.9879,31469.0
2016-07-11 11:00:00,42.87,42.92,42.82,42.9,52584.0,41.9781,42.0271,41.9292,42.0075,52584.0
2016-07-11 11:30:00,42.89,42.93,42.8,42.82,32537.0,41.9977,42.0369,41.9096,41.9292,32537.0
2016-07-11 12:00:00,42.82,42.89,42.77,42.88,61050.0,41.9292,41.9977,41.8802,41.9879,61050.0
2016-07-11 12:30:00,42.88,42.98,42.84,42.98,60135.0,41.9879,42.0859,41.9488,42.0859,60135.0
2016-07-11 13:00:00,42.98,42.98,42.85,42.88,34640.0,42.0859,42.0859,41.9586,41.9879,34640.0
2016-07-11 13:30:00,42.87,42.98,42.86,42.9,53053.0,41.9781,42.0859,41.9683,42.0075,53053.0
2016-07-11 14:00:00,42.9,42.91,42.78,42.8,119736.0,42.0075,42.0173,41.89,41.9096,119736.0
2016-07-11 14:30:00,42.8,42.86,42.72,42.76,74858.0,41.9096,41.9683,41.8313,41.8704,74858.0
2016-07-11 15:00:00,42.75,42.77,42.69,42.71,42377.0,41.8606,41.8802,41.8019,41.8215,42377.0
2016-07-11 15:30:00,42.72,42.75,42.65,42.67,124033.0,41.8313,41.8606,41.7627,41.7823,124033.0
2016-07-12 09:30:00,43.1,43.22,42.85,43.04,91596.0,42.2034,42.3209,41.9586,42.1446,91596.0
2016-07-12 10:00:00,43.04,43.04,42.58,42.66,202660.0,42.1446,42.1446,41.6942,41.7725,202660.0
2016-07-12 10:30:00,42.67,42.79,42.6,42.78,40878.0,41.7823,41.8998,41.7138,41.89,40878.0
2016-07-12 11:00:00,42.78,42.98,42.76,42.96,59139.0,41.89,42.0859,41.8704,42.0663,59139.0
2016-07-12 11:30:00,42.97,43.0,42.92,42.97,59020.0,42.0761,42.1054,42.0271,42.0761,59020.0
2016-07-12 12:00:00,42.97,43.03,42.91,42.93,37045.0,42.0761,42.1348,42.0173,42.0369,37045.0
2016-07-12 12:30:00,42.94,43.06,42.9,43.05,48254.0,42.0467,42.1642,42.0075,42.1544,48254.0
2016-07-12 13:00:00,43.04,43.14,42.95,43.12,83723.0,42.1446,42.2425,42.0565,42.2229,83723.0
2016-07-12 13:30:00,43.12,43.29,43.12,43.16,54124.0,42.2229,42.3894,42.2229,42.2621,54124.0
2016-07-12 14:00:00,43.15,43.26,43.14,43.24,61075.0,42.2523,42.36,42.2425,42.3404,61075.0
2016-07-12 14:30:00,43.24,43.34,43.22,43.27,61617.0,42.3404,42.4384,42.3209,42.3698,61617.0
2016-07-12 15:00:00,43.27,43.28,43.19,43.22,79218.0,42.3698,42.3796,42.2915,42.3209,79218.0
2016-07-12 15:30:00,43.21,43.28,43.19,43.25,163002.0,42.3111,42.3796,42.2915,42.3502,163002.0
2016-07-13 09:30:00,43.37,43.81,43.32,43.67,130837.0,42.4677,42.8986,42.4188,42.7615,130837.0
2016-07-13 10:00:00,43.67,43.85,43.6,43.75,89494.0,42.7615,42.9378,42.693,42.8398,89494.0
2016-07-13 10:30:00,43.74,43.98,43.74,43.95,100447.0,42.83,43.065,42.83,43.0357,100447.0
2016-07-13 11:00:00,43.94,43.97,43.7,43.74,105599.0,43.0259,43.0553,42.7909,42.83,105599.0
2016-07-13 11:30:00,43.73,43.81,43.68,43.76,56420.0,42.8202,42.8986,42.7713,42.8496,56420.0
2016-07-13 12:00:00,43.75,43.77,43.66,43.69,102873.0,42.8398,42.8594,42.7517,42.7811,102873.0
2016-07-13 12:30:00,43.68,43.74,43.62,43.73,40965.0,42.7713,42.83,42.7125,42.8202,40965.0
2016-07-13 13:00:00,43.73,43.86,43.71,43.86,70683.0,42.8202,42.9475,42.8007,42.9475,70683.0
2016-07-13 13:30:00,43.86,44.04,43.86,43.96,95361.0,42.9475,43.1238,42.9475,43.0455,95361.0
2016-07-13 14:00:00,43.96,43.96,43.79,43.85,104263.0,43.0455,43.0455,42.879,42.9378,104263.0
2016-07-13 14:30:00,43.85,43.86,43.7,43.81,96848.0,42.9378,42.9475,42.7909,42.8986,96848.0
2016-07-13 15:00:00,43.81,43.87,43.76,43.8,108336.0,42.8986,42.9573,42.8496,42.8888,108336.0
2016-07-13 15:30:00,43.8,43.87,43.72,43.78,192925.0,42.8888,42.9573,42.8105,42.8692,192925.0
2016-07-14 09:30:00,44.05,44.19,43.61,43.66,49516.0,43.1336,43.2707,42.7027,42.7517,49516.0
2016-07-14 10:00:00,43.64,43.8,43.62,43.78,40288.0,42.7321,42.8888,42.7125,42.8692,40288.0
2016-07-14 10:30:00,43.79,43.87,43.72,43.85,87458.0,42.879,42.9573,42.8105,42.9378,87458.0
2016-07-14 11:00:00,43.85,43.95,43.81,43.89,52273.0,42.9378,43.0357,42.8986,42.9769,52273.0
2016-07-14 11:30:00,43.89,43.89,43.75,43.76,85257.0,42.9769,42.9769,42.8398,42.8496,85257.0
2016-07-14 12:00:00,43.76,43.83,43.7,43.76,51269.0,42.8496,42.9182,42.7909,42.8496,51269.0
2016-07-14 12:30:00,43.76,43.82,43.72,43.76,46492.0,42.8496,42.9084,42.8105,42.8496,46492.0
2016-07-14 13:00:00,43.76,43.79,43.69,43.74,32139.0,42.8496,42.879,42.7811,42.83,32139.0
2016-07-14 13:30:00,43.75,43.8,43.71,43.73,36959.0,42.8398,42.8888,42.8007,42.8202,36959.0
2016-07-14 14:00:00,43.72,43.76,43.68,43.75,119595.0,42.8105,42.8496,42.7713,42.8398,119595.0
2016-07-14 14:30:00,43.75,43.75,43.65,43.66,46866.0,42.8398,42.8398,42.7419,42.7517,46866.0
2016-07-14 15:00:00,43.65,43.7,43.58,43.6,52788.0,42.7419,42.7909,42.6734,42.693,52788.0
2016-07-14 15:30:00,43.6,43.66,43.57,43.57,326114.0,42.693,42.7517,42.6636,42.6636,326114.0
2016-07-15 09:30:00,43.92,43.99,43.38,43.54,49735.0,43.0063,43.0748,42.4775,42.6342,49735.0
2016-07-15 10:00:00,43.56,43.68,43.47,43.6,63142.0,42.6538,42.7713,42.5657,42.693,63142.0
2016-07-15 10:30:00,43.61,43.84,43.61,43.8,35667.0,42.7027,42.928,42.7027,42.8888,35667.0
2016-07-15 11:00:00,43.8,43.83,43.66,43.67,30076.0,42.8888,42.9182,42.7517,42.7615,30076.0
2016-07-15 11:30:00,43.67,43.71,43.57,43.61,76279.0,42.7615,42.8007,42.6636,42.7027,76279.0
2016-07-15 12:00:00,43.63,43.73,43.56,43.56,67636.0,42.7223,42.8202,42.6538,42.6538,67636.0
2016-07-15 12:30:00,43.56,43.57,43.46,43.48,45768.0,42.6538,42.6636,42.5559,42.5755,45768.0
2016-07-15 13:00:00,43.49,43.6,43.49,43.58,36801.0,42.5852,42.693,42.5852,42.6734,36801.0
2016-07-15 13:30:00,43.58,43.62,43.52,43.59,35428.0,42.6734,42.7125,42.6146,42.6832,35428.0
2016-07-15 14:00:00,43.59,43.63,43.5,43.53,32780.0,42.6832,42.7223,42.595,42.6244,32780.0
2016-07-15 14:30:00,43.53,43.58,43.47,43.47,49281.0,42.6244,42.6734,42.5657,42.5657,49281.0
2016-07-15 15:00:00,43.48,43.5,43.41,43.45,68243.0,42.5755,42.595,42.5069,42.5461,68243.0
2016-07-15 15:30:00,43.45,43.5,43.4,43.42,208740.0,42.5461,42.595,42.4971,42.5167,208740.0
2016-07-18 09:30:00,43.41,43.57,43.28,43.57,65338.0,42.5069,42.6636,42.3796,42.6636,65338.0
2016-07-18 10:00:00,43.59,43.76,43.57,43.71,32726.0,42.6832,42.8496,42.6636,42.8007,32726.0
2016-07-18 10:30:00,43.72,43.85,43.6,43.7,71386.0,42.8105,42.9378,42.693,42.7909,71386.0
2016-07-18 11:00:00,43.71,43.72,43.61,43.62,31606.0,42.8007,42.8105,42.7027,42.7125,31606.0
2016-07-18 11:30:00,43.59,43.67,43.56,43.56,22999.0,42.6832,42.7615,42.6538,42.6538,22999.0
2016-07-18 12:00:00,43.56,43.61,43.49,43.5,25886.0,42.6538,42.7027,42.5852,42.595,25886.0
2016-07-18 12:30:00,43.5,43.57,43.48,43.52,21959.0,42.595,42.6636,42.5755,42.6146,21959.0
2016-07-18 13:00:00,43.52,43.57,43.4,43.4,34095.0,42.6146,42.6636,42.4971,42.4971,34095.0
2016-07-18 13:30:00,43.4,43.48,43.38,43.47,49999.0,42.4971,42.5755,42.4775,42.5657,49999.0
2016-07-18 14:00:00,43.48,43.52,43.38,43.52,34213.0,42.5755,42.6146,42.4775,42.6146,34213.0
2016-07-18 14:30:00,43.52,43.55,43.48,43.53,20059.0,42.6146,42.644,42.5755,42.6244,20059.0
2016-07-18 15:00:00,43.54,43.54,43.35,43.37,33958.0,42.6342,42.6342,42.4482,42.4677,33958.0
2016-07-18 15:30:00,43.37,43.38,43.29,43.29,260013.0,42.4677,42.4775,42.3894,42.3894,260013.0
2016-07-19 09:30:00,43.32,43.94,43.26,43.94,50491.0,42.4188,43.0259,42.36,43.0259,50491.0
2016-07-19 10:00:00,43.96,44.19,43.89,44.13,78203.0,43.0455,43.2707,42.9769,43.2119,78203.0
2016-07-19 10:30:00,44.15,44.15,44.05,44.15,38974.0,43.2315,43.2315,43.1336,43.2315,38974.0
2016-07-19 11:00:00,44.15,44.21,44.1,44.12,44085.0,43.2315,43.2903,43.1826,43.2021,44085.0
2016-07-19 11:30:00,44.13,44.13,43.65,43.65,77400.0,43.2119,43.2119,42.7419,42.7419,77400.0
2016-07-19 12:00:00,43.67,43.81,43.62,43.7,30746.0,42.7615,42.8986,42.7125,42.7909,30746.0
2016-07-19 12:30:00,43.71,43.8,43.68,43.79,62306.0,42.8007,42.8888,42.7713,42.879,62306.0
2016-07-19 13:00:00,43.8,43.83,43.67,43.69,22024.0,42.8888,42.9182,42.7615,42.7811,22024.0
2016-07-19 13:30:00,43.69,43.72,43.65,43.66,36118.0,42.7811,42.8105,42.7419,42.7517,36118.0
2016-07-19 14:00:00,43.67,43.79,43.66,43.78,24161.0,42.7615,42.879,42.7517,42.8692,24161.0
2016-07-19 14:30:00,43.78,43.84,43.72,43.73,35180.0,42.8692,42.928,42.8105,42.8202,35180.0
2016-07-19 15:00:00,43.74,43.75,43.65,43.72,48478.0,42.83,42.8398,42.7419,42.8105,48478.0
2016-07-19 15:30:00,43.73,43.76,43.7,43.73,104647.0,42.8202,42.8496,42.7909,42.8202,104647.0
2016-07-20 09:30:00,43.81,43.98,43.74,43.81,70721.0,42.8986,43.065,42.83,42.8986,70721.0
2016-07-20 10:00:00,43.8,44.14,43.8,44.08,67335.0,42.8888,43.2217,42.8888,43.163,67335.0
2016-07-20 10:30:00,44.06,44.13,44.03,44.05,34703.0,43.1434,43.2119,43.114,43.1336,34703.0
2016-07-20 11:00:00,44.06,44.22,44.03,44.19,34199.0,43.1434,43.3001,43.114,43.2707,34199.0
2016-07-20 11:30:00,44.19,44.24,44.15,44.16,39956.0,43.2707,43.3196,43.2315,43.2413,39956.0
2016-07-20 12:00:00,44.15,44.17,44.09,44.14,32005.0,43.2315,43.2511,43.1728,43.2217,32005.0
2016-07-20 12:30:00,44.13,44.13,44.07,44.11,23009.0,43.2119,43.2119,43.1532,43.1923,23009.0
2016-07-20 13:00:00,44.11,44.13,44.05,44.13,34463.0,43.1923,43.2119,43.1336,43.2119,34463.0
2016-07-20 13:30:00,44.12,44.2,44.12,44.18,51502.0,43.2021,43.2805,43.2021,43.2609,51502.0
2016-07-20 14:00:00,44.18,44.25,44.17,44.19,34868.0,43.2609,43.3294,43.2511,43.2707,34868.0
2016-07-20 14:30:00,44.19,44.28,44.17,44.25,41368.0,43.2707,43.3588,43.2511,43.3294,41368.0
2016-07-20 15:00:00,44.26,44.32,44.2,44.2,59575.0,43.3392,43.398,43.2805,43.2805,59575.0
2016-07-20 15:30:00,44.21,44.28,44.15,44.15,230103.0,43.2903,43.3588,43.2315,43.2315,230103.0
2016-07-21 09:30:00,44.41,44.48,44.16,44.41,54532.0,43.4861,43.5546,43.2413,43.4861,54532.0
2016-07-21 10:00:00,44.4,44.45,44.24,44.35,42734.0,43.4763,43.5253,43.3196,43.4274,42734.0
2016-07-21 10:30:00,44.35,44.42,44.29,44.42,28088.0,43.4274,43.4959,43.3686,43.4959,28088.0
2016-07-21 11:00:00,44.4,44.41,44.27,44.27,29117.0,43.4763,43.4861,43.349,43.349,29117.0
2016-07-21 11:30:00,44.23,44.23,43.94,44.07,19939.0,43.3098,43.3098,43.0259,43.1532,19939.0
2016-07-21 12:00:00,44.06,44.06,43.96,43.98,19998.0,43.1434,43.1434,43.0455,43.065,19998.0
2016-07-21 12:30:00,43.97,44.0,43.8,43.82,32300.0,43.0553,43.0846,42.8888,42.9084,32300.0
2016-07-21 13:00:00,43.81,43.85,43.78,43.79,16872.0,42.8986,42.9378,42.8692,42.879,16872.0
2016-07-21 13:30:00,43.79,43.8,43.61,43.63,25047.0,42.879,42.8888,42.7027,42.7223,25047.0
2016-07-21 14:00:00,43.63,43.74,43.63,43.73,29473.0,42.7223,42.83,42.7223,42.8202,29473.0
2016-07-21 14:30:00,43.73,43.93,43.73,43.92,65753.0,42.8202,43.0161,42.8202,43.0063,65753.0
2016-07-21 15:00:00,43.92,43.93,43.82,43.92,55874.0,43.0063,43.0161,42.9084,43.0063,55874.0
2016-07-21 15:30:00,43.91,44.01,43.89,43.98,156135.0,42.9965,43.0944,42.9769,43.065,156135.0
2016-07-22 09:30:00,43.86,43.98,43.5,43.51,106499.0,42.9475,43.065,42.595,42.6048,106499.0
2016-07-22 10:00:00,43.52,43.59,43.37,43.4,120439.0,42.6146,42.6832,42.4677,42.4971,120439.0
2016-07-22 10:30:00,43.41,43.78,43.38,43.65,165426.0,42.5069,42.8692,42.4775,42.7419,165426.0
2016-07-22 11:00:00,43.66,43.67,43.27,43.28,109071.0,42.7517,42.7615,42.3698,42.3796,109071.0
2016-07-22 11:30:00,43.27,43.44,43.19,43.38,93746.0,42.3698,42.5363,42.2915,42.4775,93746.0
2016-07-22 12:00:00,43.38,43.46,43.37,43.43,55282.0,42.4775,42.5559,42.4677,42.5265,55282.0
2016-07-22 12:30:00,43.41,43.42,43.32,43.41,55229.0,42.5069,42.5167,42.4188,42.5069,55229.0
2016-07-22 13:00:00,43.41,43.5,43.39,43.48,68651.0,42.5069,42.595,42.4873,42.5755,68651.0
2016-07-22 13:30:00,43.48,43.53,43.47,43.5,89527.0,42.5755,42.6244,42.5657,42.595,89527.0
2016-07-22 14:00:00,43.5,43.72,43.49,43.7,109660.0,42.595,42.8105,42.5852,42.7909,109660.0
2016-07-22 14:30:00,43.7,43.73,43.64,43.66,58487.0,42.7909,42.8202,42.7321,42.7517,58487.0
2016-07-22 15:00:00,43.67,43.67,43.54,43.55,116699.0,42.7615,42.7615,42.6342,42.644,116699.0
2016-07-22 15:30:00,43.55,43.65,43.53,43.63,142853.0,42.644,42.7419,42.6244,42.7223,142853.0
2016-07-25 09:30:00,43.42,43.45,43.11,43.17,44549.0,42.5167,42.5461,42.2131,42.2719,44549.0
2016-07-25 10:00:00,43.19,43.21,43.01,43.09,61848.0,42.2915,42.3111,42.1152,42.1936,61848.0
2016-07-25 10:30:00,43.08,43.15,43.05,43.07,85863.0,42.1838,42.2523,42.1544,42.174,85863.0
2016-07-25 11:00:00,43.08,43.11,42.92,42.97,79030.0,42.1838,42.2131,42.0271,42.0761,79030.0
2016-07-25 11:30:00,42.99,42.99,42.88,42.92,41912.0,42.0956,42.0956,41.9879,42.0271,41912.0
2016-07-25 12:00:00,42.93,42.93,42.8,42.8,62402.0,42.0369,42.0369,41.9096,41.9096,62402.0
2016-07-25 12:30:00,42.8,42.9,42.71,42.85,69426.0,41.9096,42.0075,41.8215,41.9586,69426.0
2016-07-25 13:00:00,42.84,42.92,42.84,42.85,35303.0,41.9488,42.0271,41.9488,41.9586,35303.0
2016-07-25 13:30:00,42.84,42.87,42.77,42.85,35690.0,41.9488,41.9781,41.8802,41.9586,35690.0
2016-07-25 14:00:00,42.85,42.89,42.82,42.83,41520.0,41.9586,41.9977,41.9292,41.939,41520.0
2016-07-25 14:30:00,42.83,42.9,42.8,42.84,59937.0,41.939,42.0075,41.9096,41.9488,59937.0
2016-07-25 15:00:00,42.84,42.88,42.8,42.82,56078.0,41.9488,41.9879,41.9096,41.9292,56078.0
2016-07-25 15:30:00,42.82,42.86,42.72,42.75,154596.0,41.9292,41.9683,41.8313,41.8606,154596.0
2016-07-26 09:30:00,42.82,43.12,42.64,43.12,39660.0,41.9292,42.2229,41.7529,42.2229,39660.0
2016-07-26 10:00:00,43.12,43.17,43.05,43.09,24741.0,42.2229,42.2719,42.1544,42.1936,24741.0
2016-07-26 10:30:00,43.11,43.12,42.92,42.95,49643.0,42.2131,42.2229,42.0271,42.0565,49643.0
2016-07-26 11:00:00,42.94,43.09,42.86,43.06,43969.0,42.0467,42.1936,41.9683,42.1642,43969.0
2016-07-26 11:30:00,43.06,43.11,42.95,43.09,98702.0,42.1642,42.2131,42.0565,42.1936,98702.0
2016-07-26 12:00:00,43.1,43.27,43.1,43.23,27738.0,42.2034,42.3698,42.2034,42.3307,27738.0
2016-07-26 12:30:00,43.23,43.27,43.19,43.24,23253.0,42.3307,42.3698,42.2915,42.3404,23253.0
2016-07-26 13:00:00,43.23,43.28,43.12,43.15,24677.0,42.3307,42.3796,42.2229,42.2523,24677.0
2016-07-26 13:30:00,43.13,43.16,43.05,43.11,33952.0,42.2327,42.2621,42.1544,42.2131,33952.0
2016-07-26 14:00:00,43.11,43.14,42.95,43.01,61213.0,42.2131,42.2425,42.0565,42.1152,61213.0
2016-07-26 14:30:00,43.01,43.05,42.93,42.95,53934.0,42.1152,42.1544,42.0369,42.0565,53934.0
2016-07-26 15:00:00,42.95,43.14,42.95,43.11,81717.0,42.0565,42.2425,42.0565,42.2131,81717.0
2016-07-26 15:30:00,43.11,43.33,43.09,43.26,382081.0,42.2131,42.4286,42.1936,42.36,382081.0
2016-07-27 09:30:00,43.26,43.88,43.26,43.82,59892.0,42.36,42.9671,42.36,42.9084,59892.0
2016-07-27 10:00:00,43.85,43.86,43.65,43.67,46610.0,42.9378,42.9475,42.7419,42.7615,46610.0
2016-07-27 10:30:00,43.66,43.72,43.43,43.53,63180.0,42.7517,42.8105,42.5265,42.6244,63180.0
2016-07-27 11:00:00,43.55,43.74,43.52,43.73,58360.0,42.644,42.83,42.6146,42.8202,58360.0
2016-07-27 11:30:00,43.72,43.76,43.63,43.76,30652.0,42.8105,42.8496,42.7223,42.8496,30652.0
2016-07-27 12:00:00,43.76,43.76,43.54,43.61,33134.0,42.8496,42.8496,42.6342,42.7027,33134.0
2016-07-27 12:30:00,43.6,43.63,43.54,43.54,21355.0,42.693,42.7223,42.6342,42.6342,21355.0
2016-07-27 13:00:00,43.54,43.58,43.43,43.56,24110.0,42.6342,42.6734,42.5265,42.6538,24110.0
2016-07-27 13:30:00,43.55,43.68,43.5,43.67,30423.0,42.644,42.7713,42.595,42.7615,30423.0
2016-07-27 14:00:00,43.66,43.73,43.5,43.6,66038.0,42.7517,42.8202,42.595,42.693,66038.0
2016-07-27 14:30:00,43.6,43.83,43.6,43.78,76424.0,42.693,42.9182,42.693,42.8692,76424.0
2016-07-27 15:00:00,43.77,43.82,43.62,43.65,63301.0,42.8594,42.9084,42.7125,42.7419,63301.0
2016-07-27 15:30:00,43.64,43.7,43.57,43.58,140207.0,42.7321,42.7909,42.6636,42.6734,140207.0
2016-07-28 09:30:00,43.51,43.51,42.76,42.78,46972.0,42.6048,42.6048,41.8704,41.89,46972.0
2016-07-28 10:00:00,42.78,42.85,42.62,42.71,43252.0,41.89,41.9586,41.7333,41.8215,43252.0
2016-07-28 10:30:00,42.71,42.94,42.66,42.88,41464.0,41.8215,42.0467,41.7725,41.9879,41464.0
2016-07-28 11:00:00,42.88,42.99,42.82,42.92,37406.0,41.9879,42.0956,41.9292,42.0271,37406.0
2016-07-28 11:30:00,42.92,43.09,42.92,43.02,29337.0,42.0271,42.1936,42.0271,42.125,29337.0
2016-07-28 12:00:00,43.03,43.09,43.0,43.03,35887.0,42.1348,42.1936,42.1054,42.1348,35887.0
2016-07-28 12:30:00,43.03,43.04,42.86,42.91,80245.0,42.1348,42.1446,41.9683,42.0173,80245.0
2016-07-28 13:00:00,42.91,43.0,42.89,42.97,67122.0,42.0173,42.1054,41.9977,42.0761,67122.0
2016-07-28 13:30:00,42.98,43.06,42.93,43.06,48466.0,42.0859,42.1642,42.0369,42.1642,48466.0
2016-07-28 14:00:00,43.06,43.21,43.03,43.18,41344.0,42.1642,42.3111,42.1348,42.2817,41344.0
2016-07-28 14:30:00,43.18,43.27,43.16,43.2,36737.0,42.2817,42.3698,42.2621,42.3013,36737.0
2016-07-28 15:00:00,43.21,43.26,43.18,43.22,56105.0,42.3111,42.36,42.2817,42.3209,56105.0
2016-07-28 15:30:00,43.22,43.26,43.17,43.17,131483.0,42.3209,42.36,42.2719,42.2719,131483.0
2016-07-29 09:30:00,43.1,43.2,42.72,42.75,28845.0,42.2034,42.3013,41.8313,41.8606,28845.0
2016-07-29 10:00:00,42.75,42.84,42.65,42.75,51216.0,41.8606,41.9488,41.7627,41.8606,51216.0
2016-07-29 10:30:00,42.75,42.93,42.68,42.92,40495.0,41.8606,42.0369,41.7921,42.0271,40495.0
2016-07-29 11:00:00,42.92,43.06,42.89,43.01,38032.0,42.0271,42.1642,41.9977,42.1152,38032.0
2016-07-29 11:30:00,43.0,43.36,42.97,43.36,80260.0,42.1054,42.4579,42.0761,42.4579,80260.0
2016-07-29 12:00:00,43.36,43.39,43.12,43.13,52177.0,42.4579,42.4873,42.2229,42.2327,52177.0
2016-07-29 12:30:00,43.13,43.27,43.13,43.17,23303.0,42.2327,42.3698,42.2327,42.2719,23303.0
2016-07-29 13:00:00,43.17,43.23,43.09,43.23,49337.0,42.2719,42.3307,42.1936,42.3307,49337.0
2016-07-29 13:30:00,43.23,43.27,43.1,43.25,23395.0,42.3307,42.3698,42.2034,42.3502,23395.0
2016-07-29 14:00:00,43.24,43.29,43.21,43.27,28837.0,42.3404,42.3894,42.3111,42.3698,28837.0
2016-07-29 14:30:00,43.26,43.37,43.1,43.36,62875.0,42.36,42.4677,42.2034,42.4579,62875.0
2016-07-29 15:00:00,43.34,43.37,43.24,43.24,61199.0,42.4384,42.4677,42.3404,42.3404,61199.0
2016-07-29 15:30:00,43.24,43.41,43.23,43.38,194768.0,42.3404,42.5069,42.3307,42.4775,194768.0
2016-08-01 09:30:00,43.29,43.66,43.22,43.29,52033.0,42.3894,42.7517,42.3209,42.3894,52033.0
2016-08-01 10:00:00,43.29,43.55,43.26,43.48,70727.0,42.3894,42.644,42.36,42.5755,70727.0
2016-08-01 10:30:00,43.47,43.51,43.28,43.42,95614.0,42.5657,42.6048,42.3796,42.5167,95614.0
2016-08-01 11:00:00,43.42,43.55,43.38,43.41,70083.0,42.5167,42.644,42.4775,42.5069,70083.0
2016-08-01 11:30:00,43.42,43.43,43.28,43.31,71503.0,42.5167,42.5265,42.3796,42.409,71503.0
2016-08-01 12:00:00,43.32,43.46,43.16,43.2,90137.0,42.4188,42.5559,42.2621,42.3013,90137.0
2016-08-01 12:30:00,43.2,43.26,43.15,43.21,46022.0,42.3013,42.36,42.2523,42.3111,46022.0
2016-08-01 13:00:00,43.21,43.28,43.14,43.19,34711.0,42.3111,42.3796,42.2425,42.2915,34711.0
2016-08-01 13:30:00,43.2,43.29,43.2,43.29,50292.0,42.3013,42.3894,42.3013,42.3894,50292.0
2016-08-01 14:00:00,43.28,43.35,43.17,43.27,41030.0,42.3796,42.4482,42.2719,42.3698,41030.0
2016-08-01 14:30:00,43.28,43.34,43.25,43.28,41230.0,42.3796,42.4384,42.3502,42.3796,41230.0
2016-08-01 15:00:00,43.28,43.36,43.24,43.31,63116.0,42.3796,42.4579,42.3404,42.409,63116.0
2016-08-01 15:30:00,43.32,43.47,43.31,43.46,221436.0,42.4188,42.5657,42.409,42.5559,221436.0
2016-08-02 09:30:00,43.36,43.37,43.0,43.18,53879.0,42.4579,42.4677,42.1054,42.2817,53879.0
2016-08-02 10:00:00,43.12,43.25,43.04,43.1,116205.0,42.2229,42.3502,42.1446,42.2034,116205.0
2016-08-02 10:30:00,43.11,43.11,42.88,42.94,135527.0,42.2131,42.2131,41.9879,42.0467,135527.0
2016-08-02 11:00:00,42.94,43.01,42.88,42.94,152537.0,42.0467,42.1152,41.9879,42.0467,152537.0
2016-08-02 11:30:00,42.93,42.94,42.86,42.88,51629.0,42.0369,42.0467,41.9683,41.9879,51629.0
2016-08-02 12:00:00,42.86,42.93,42.7,42.92,83824.0,41.9683,42.0369,41.8117,42.0271,83824.0
2016-08-02 12:30:00,42.91,42.95,42.82,42.84,60360.0,42.0173,42.0565,41.9292,41.9488,60360.0
2016-08-02 13:00:00,42.85,42.88,42.82,42.87,53046.0,41.9586,41.9879,41.9292,41.9781,53046.0
2016-08-02 13:30:00,42.88,42.92,42.84,42.85,54832.0,41.9879,42.0271,41.9488,41.9586,54832.0
2016-08-02 14:00:00,42.86,43.0,42.84,42.94,75183.0,41.9683,42.1054,41.9488,42.0467,75183.0
2016-08-02 14:30:00,42.94,43.04,42.86,42.93,79866.0,42.0467,42.1446,41.9683,42.0369,79866.0
2016-08-02 15:00:00,42.93,43.01,42.92,42.98,82998.0,42.0369,42.1152,42.0271,42.0859,82998.0
2016-08-02 15:30:00,42.97,43.03,42.81,43.0,447620.0,42.0761,42.1348,41.9194,42.1054,447620.0
2016-08-03 09:30:00,44.75,45.66,44.72,45.26,368173.0,43.819,44.7101,43.7897,44.3184,368173.0
2016-08-03 10:00:00,45.26,46.44,45.14,46.19,222413.0,44.3184,45.4739,44.2009,45.2291,222413.0
2016-08-03 10:30:00,46.16,46.37,45.6,45.87,264672.0,45.1997,45.4053,44.6513,44.9157,264672.0
2016-08-03 11:00:00,45.88,46.27,45.75,46.04,125725.0,44.9255,45.3074,44.7982,45.0822,125725.0
2016-08-03 11:30:00,46.0,46.28,45.92,46.07,89254.0,45.043,45.3172,44.9647,45.1116,89254.0
2016-08-03 12:00:00,46.08,46.08,45.61,45.64,143812.0,45.1214,45.1214,44.6611,44.6905,143812.0
2016-08-03 12:30:00,45.64,45.89,45.5,45.89,142989.0,44.6905,44.9353,44.5534,44.9353,142989.0
2016-08-03 13:00:00,45.89,45.9,45.68,45.74,85539.0,44.9353,44.9451,44.7297,44.7884,85539.0
2016-08-03 13:30:00,45.74,45.77,45.63,45.76,71986.0,44.7884,44.8178,44.6807,44.808,71986.0
2016-08-03 14:00:00,45.76,46.12,45.72,45.85,99173.0,44.808,45.1605,44.7688,44.8961,99173.0
2016-08-03 14:30:00,45.86,45.99,45.78,45.91,111636.0,44.9059,45.0332,44.8276,44.9549,111636.0
2016-08-03 15:00:00,45.9,46.07,45.85,46.04,132302.0,44.9451,45.1116,44.8961,45.0822,132302.0
2016-08-03 15:30:00,46.05,46.13,45.96,46.03,363593.0,45.092,45.1703,45.0039,45.0724,363593.0
2016-08-04 09:30:00,46.03,46.13,45.4,45.42,90623.0,45.0724,45.1703,44.4555,44.4751,90623.0
2016-08-04 10:00:00,45.41,45.45,45.2,45.25,97147.0,44.4653,44.5045,44.2597,44.3086,97147.0
2016-08-04 10:30:00,45.25,45.34,45.18,45.25,76306.0,44.3086,44.3968,44.2401,44.3086,76306.0
2016-08-04 11:00:00,45.23,45.24,45.08,45.08,60996.0,44.289,44.2988,44.1422,44.1422,60996.0
2016-08-04 11:30:00,45.08,45.09,45.01,45.02,54305.0,44.1422,44.152,44.0736,44.0834,54305.0
2016-08-04 12:00:00,45.01,45.07,44.91,44.91,96814.0,44.0736,44.1324,43.9757,43.9757,96814.0
2016-08-04 12:30:00,44.92,44.94,44.74,44.74,47464.0,43.9855,44.0051,43.8092,43.8092,47464.0
2016-08-04 13:00:00,44.73,44.75,44.59,44.62,54222.0,43.7994,43.819,43.6624,43.6917,54222.0
2016-08-04 13:30:00,44.62,44.82,44.62,44.68,101475.0,43.6917,43.8876,43.6917,43.7505,101475.0
2016-08-04 14:00:00,44.67,44.72,44.49,44.5,65153.0,43.7407,43.7897,43.5644,43.5742,65153.0
2016-08-04 14:30:00,44.51,44.53,44.44,44.51,77719.0,43.584,43.6036,43.5155,43.584,77719.0
2016-08-04 15:00:00,44.51,44.56,44.43,44.48,90402.0,43.584,43.633,43.5057,43.5546,90402.0
2016-08-04 15:30:00,44.47,44.49,44.2,44.21,421070.0,43.5449,43.5644,43.2805,43.2903,421070.0
2016-08-05 09:30:00,44.3,44.39,43.06,43.06,184561.0,43.3784,43.4665,42.1642,42.1642,184561.0
2016-08-05 10:00:00,43.07,43.73,43.05,43.7,199204.0,42.174,42.8202,42.1544,42.7909,199204.0
2016-08-05 10:30:00,43.7,43.8,43.6,43.72,110565.0,42.7909,42.8888,42.693,42.8105,110565.0
2016-08-05 11:00:00,43.74,43.9,43.73,43.84,135251.0,42.83,42.9867,42.8202,42.928,135251.0
2016-08-05 11:30:00,43.85,43.92,43.72,43.72,114137.0,42.9378,43.0063,42.8105,42.8105,114137.0
2016-08-05 12:00:00,43.75,43.85,43.75,43.82,60846.0,42.8398,42.9378,42.8398,42.9084,60846.0
2016-08-05 12:30:00,43.82,43.86,43.72,43.75,63924.0,42.9084,42.9475,42.8105,42.8398,63924.0
2016-08-05 13:00:00,43.75,43.84,43.61,43.63,65997.0,42.8398,42.928,42.7027,42.7223,65997.0
2016-08-05 13:30:00,43.63,43.69,43.49,43.5,85298.0,42.7223,42.7811,42.5852,42.595,85298.0
2016-08-05 14:00:00,43.5,43.69,43.49,43.49,72109.0,42.595,42.7811,42.5852,42.5852,72109.0
2016-08-05 14:30:00,43.5,43.57,43.41,43.42,83057.0,42.595,42.6636,42.5069,42.5167,83057.0
2016-08-05 15:00:00,43.41,43.52,43.33,43.46,103078.0,42.5069,42.6146,42.4286,42.5559,103078.0
2016-08-05 15:30:00,43.46,43.64,43.45,43.54,341715.0,42.5559,42.7321,42.5461,42.6342,341715.0
2016-08-08 09:30:00,43.6,43.97,43.54,43.67,105656.0,42.693,43.0553,42.6342,42.7615,105656.0
2016-08-08 10:00:00,43.67,43.88,43.59,43.82,91282.0,42.7615,42.9671,42.6832,42.9084,91282.0
2016-08-08 10:30:00,43.81,43.95,43.81,43.88,85322.0,42.8986,43.0357,42.8986,42.9671,85322.0
2016-08-08 11:00:00,43.88,43.91,43.69,43.72,76057.0,42.9671,42.9965,42.7811,42.8105,76057.0
2016-08-08 11:30:00,43.72,43.88,43.71,43.87,67035.0,42.8105,42.9671,42.8007,42.9573,67035.0
2016-08-08 12:00:00,43.87,43.95,43.84,43.91,55489.0,42.9573,43.0357,42.928,42.9965,55489.0
2016-08-08 12:30:00,43.92,43.95,43.87,43.91,57086.0,43.0063,43.0357,42.9573,42.9965,57086.0
2016-08-08 13:00:00,43.91,43.97,43.85,43.95,50293.0,42.9965,43.0553,42.9378,43.0357,50293.0
2016-08-08 13:30:00,43.94,43.99,43.88,43.95,72285.0,43.0259,43.0748,42.9671,43.0357,72285.0
2016-08-08 14:00:00,43.95,43.95,43.71,43.71,99963.0,43.0357,43.0357,42.8007,42.8007,99963.0
2016-08-08 14:30:00,43.72,43.78,43.71,43.72,69292.0,42.8105,42.8692,42.8007,42.8105,69292.0
2016-08-08 15:00:00,43.72,43.84,43.68,43.8,101421.0,42.8105,42.928,42.7713,42.8888,101421.0
2016-08-08 15:30:00,43.8,43.96,43.8,43.86,235242.0,42.8888,43.0455,42.8888,42.9475,235242.0
2016-08-09 09:30:00,43.84,44.27,43.65,44.07,107915.0,42.928,43.349,42.7419,43.1532,107915.0
2016-08-09 10:00:00,44.09,44.12,43.98,44.04,80039.0,43.1728,43.2021,43.065,43.1238,80039.0
2016-08-09 10:30:00,44.04,44.13,43.88,44.04,69628.0,43.1238,43.2119,42.9671,43.1238,69628.0
2016-08-09 11:00:00,44.02,44.13,44.02,44.07,65629.0,43.1042,43.2119,43.1042,43.1532,65629.0
2016-08-09 11:30:00,44.07,44.2,44.06,44.13,71954.0,43.1532,43.2805,43.1434,43.2119,71954.0
2016-08-09 12:00:00,44.12,44.17,44.1,44.1,58955.0,43.2021,43.2511,43.1826,43.1826,58955.0
2016-08-09 12:30:00,44.1,44.19,44.07,44.07,81504.0,43.1826,43.2707,43.1532,43.1532,81504.0
2016-08-09 13:00:00,44.08,44.1,43.99,44.0,70424.0,43.163,43.1826,43.0748,43.0846,70424.0
2016-08-09 13:30:00,43.99,44.04,43.86,43.89,71022.0,43.0748,43.1238,42.9475,42.9769,71022.0
2016-08-09 14:00:00,43.89,43.97,43.88,43.9,52947.0,42.9769,43.0553,42.9671,42.9867,52947.0
2016-08-09 14:30:00,43.89,43.9,43.73,43.8,112812.0,42.9769,42.9867,42.8202,42.8888,112812.0
2016-08-09 15:00:00,43.8,43.83,43.75,43.8,84875.0,42.8888,42.9182,42.8398,42.8888,84875.0
2016-08-09 15:30:00,43.81,43.93,43.79,43.87,170806.0,42.8986,43.0161,42.879,42.9573,170806.0
2016-08-10 09:30:00,44.0,44.11,43.78,43.9,92259.0,43.0846,43.1923,42.8692,42.9867,92259.0
2016-08-10 10:00:00,43.9,44.1,43.88,44.05,188414.0,42.9867,43.1826,42.9671,43.1336,188414.0
2016-08-10 10:30:00,44.03,44.06,43.88,43.89,118037.0,43.114,43.1434,42.9671,42.9769,118037.0
2016-08-10 11:00:00,43.9,43.99,43.65,43.68,71860.0,42.9867,43.0748,42.7419,42.7713,71860.0
2016-08-10 11:30:00,43.68,43.72,43.56,43.71,49942.0,42.7713,42.8105,42.6538,42.8007,49942.0
2016-08-10 12:00:00,43.71,43.93,43.7,43.91,50516.0,42.8007,43.0161,42.7909,42.9965,50516.0
2016-08-10 12:30:00,43.9,43.94,43.83,43.91,42548.0,42.9867,43.0259,42.9182,42.9965,42548.0
2016-08-10 13:00:00,43.91,43.96,43.74,43.79,106065.0,42.9965,43.0455,42.83,42.879,106065.0
2016-08-10 13:30:00,43.78,43.94,43.75,43.89,41951.0,42.8692,43.0259,42.8398,42.9769,41951.0
2016-08-10 14:00:00,43.9,43.92,43.68,43.7,56571.0,42.9867,43.0063,42.7713,42.7909,56571.0
2016-08-10 14:30:00,43.71,43.76,43.68,43.74,62947.0,42.8007,42.8496,42.7713,42.83,62947.0
2016-08-10 15:00:00,43.75,43.9,43.7,43.88,112240.0,42.8398,42.9867,42.7909,42.9671,112240.0
2016-08-10 15:30:00,43.88,43.94,43.82,43.84,182801.0,42.9671,43.0259,42.9084,42.928,182801.0
2016-08-11 09:30:00,43.79,44.32,43.79,44.01,134202.0,42.879,43.398,42.879,43.0944,134202.0
2016-08-11 10:00:00,44.01,44.07,43.94,44.04,102411.0,43.0944,43.1532,43.0259,43.1238,102411.0
2016-08-11 10:30:00,44.04,44.1,44.02,44.05,84380.0,43.1238,43.1826,43.1042,43.1336,84380.0
2016-08-11 11:00:00,44.04,44.11,44.01,44.07,87520.0,43.1238,43.1923,43.0944,43.1532,87520.0
2016-08-11 11:30:00,44.07,44.22,44.07,44.2,99560.0,43.1532,43.3001,43.1532,43.2805,99560.0
2016-08-11 12:00:00,44.21,44.28,44.15,44.25,85853.0,43.2903,43.3588,43.2315,43.3294,85853.0
2016-08-11 12:30:00,44.26,44.35,44.26,44.31,43505.0,43.3392,43.4274,43.3392,43.3882,43505.0
2016-08-11 13:00:00,44.33,44.4,44.29,44.32,66732.0,43.4078,43.4763,43.3686,43.398,66732.0
2016-08-11 13:30:00,44.31,44.38,44.27,44.35,44984.0,43.3882,43.4567,43.349,43.4274,44984.0
2016-08-11 14:00:00,44.35,44.43,44.33,44.36,72335.0,43.4274,43.5057,43.4078,43.4371,72335.0
2016-08-11 14:30:00,44.35,44.38,44.27,44.29,71762.0,43.4274,43.4567,43.349,43.3686,71762.0
2016-08-11 15:00:00,44.29,44.37,44.27,44.36,65036.0,43.3686,43.4469,43.349,43.4371,65036.0
2016-08-11 15:30:00,44.36,44.41,44.28,44.28,239878.0,43.4371,43.4861,43.3588,43.3588,239878.0
2016-08-12 09:30:00,44.25,44.28,43.77,43.83,115369.0,43.3294,43.3588,42.8594,42.9182,115369.0
2016-08-12 10:00:00,43.83,44.2,43.83,44.17,103235.0,42.9182,43.2805,42.9182,43.2511,103235.0
2016-08-12 10:30:00,44.17,44.24,44.04,44.24,59318.0,43.2511,43.3196,43.1238,43.3196,59318.0
2016-08-12 11:00:00,44.25,44.34,44.14,44.25,92094.0,43.3294,43.4176,43.2217,43.3294,92094.0
2016-08-12 11:30:00,44.25,44.27,44.13,44.18,66457.0,43.3294,43.349,43.2119,43.2609,66457.0
2016-08-12 12:00:00,44.19,44.24,44.12,44.23,67235.0,43.2707,43.3196,43.2021,43.3098,67235.0
2016-08-12 12:30:00,44.21,44.3,44.21,44.23,36004.0,43.2903,43.3784,43.2903,43.3098,36004.0
2016-08-12 13:00:00,44.26,44.31,44.18,44.3,37124.0,43.3392,43.3882,43.2609,43.3784,37124.0
2016-08-12 13:30:00,44.3,44.31,44.24,44.26,38871.0,43.3784,43.3882,43.3196,43.3392,38871.0
2016-08-12 14:00:00,44.26,44.32,44.18,44.31,42637.0,43.3392,43.398,43.2609,43.3882,42637.0
2016-08-12 14:30:00,44.31,44.41,44.28,44.33,50091.0,43.3882,43.4861,43.3588,43.4078,50091.0
2016-08-12 15:00:00,44.34,44.41,44.31,44.39,63850.0,43.4176,43.4861,43.3882,43.4665,63850.0
2016-08-12 15:30:00,44.39,44.42,44.32,44.33,115435.0,43.4665,43.4959,43.398,43.4078,115435.0
2016-08-15 09:30:00,44.3,44.98,44.3,44.87,78445.0,43.3784,44.0442,43.3784,43.9365,78445.0
2016-08-15 10:00:00,44.86,44.99,44.81,44.98,51498.0,43.9267,44.054,43.8778,44.0442,51498.0
2016-08-15 10:30:00,45.0,45.1,44.98,45.06,62792.0,44.0638,44.1617,44.0442,44.1226,62792.0
2016-08-15 11:00:00,45.04,45.06,44.89,45.03,57315.0,44.103,44.1226,43.9561,44.0932,57315.0
2016-08-15 11:30:00,45.04,45.14,45.02,45.1,44444.0,44.103,44.2009,44.0834,44.1617,44444.0
2016-08-15 12:00:00,45.11,45.22,45.09,45.21,60635.0,44.1715,44.2793,44.152,44.2695,60635.0
2016-08-15 12:30:00,45.19,45.22,45.06,45.14,46591.0,44.2499,44.2793,44.1226,44.2009,46591.0
2016-08-15 13:00:00,45.11,45.17,44.99,45.02,42020.0,44.1715,44.2303,44.054,44.0834,42020.0
2016-08-15 13:30:00,45.02,45.08,44.97,45.06,56038.0,44.0834,44.1422,44.0345,44.1226,56038.0
2016-08-15 14:00:00,45.05,45.17,45.05,45.09,41741.0,44.1128,44.2303,44.1128,44.152,41741.0
2016-08-15 14:30:00,45.1,45.2,45.08,45.17,42321.0,44.1617,44.2597,44.1422,44.2303,42321.0
2016-08-15 15:00:00,45.17,45.21,45.1,45.16,142063.0,44.2303,44.2695,44.1617,44.2205,142063.0
2016-08-15 15:30:00,45.16,45.24,45.1,45.16,181001.0,44.2205,44.2988,44.1617,44.2205,181001.0
2016-08-16 09:30:00,44.93,45.15,44.86,45.14,102927.0,43.9953,44.2107,43.9267,44.2009,102927.0
2016-08-16 10:00:00,45.15,45.23,44.89,44.94,91564.0,44.2107,44.289,43.9561,44.0051,91564.0
2016-08-16 10:30:00,44.95,45.22,44.89,45.21,82703.0,44.0149,44.2793,43.9561,44.2695,82703.0
2016-08-16 11:00:00,45.22,45.25,44.95,44.98,102096.0,44.2793,44.3086,44.0149,44.0442,102096.0
2016-08-16 11:30:00,44.99,45.03,44.86,44.95,75435.0,44.054,44.0932,43.9267,44.0149,75435.0
2016-08-16 12:00:00,44.95,45.02,44.93,44.99,58526.0,44.0149,44.0834,43.9953,44.054,58526.0
2016-08-16 12:30:00,44.95,45.07,44.89,45.01,36131.0,44.0149,44.1324,43.9561,44.0736,36131.0
2016-08-16 13:00:00,45.01,45.09,44.92,45.0,32121.0,44.0736,44.152,43.9855,44.0638,32121.0
2016-08-16 13:30:00,44.99,45.01,44.91,44.95,39725.0,44.054,44.0736,43.9757,44.0149,39725.0
2016-08-16 14:00:00,44.95,44.99,44.79,44.84,53498.0,44.0149,44.054,43.8582,43.9072,53498.0
2016-08-16 14:30:00,44.83,44.99,44.8,44.96,58569.0,43.8974,44.054,43.868,44.0247,58569.0
2016-08-16 15:00:00,44.96,44.97,44.87,44.9,59260.0,44.0247,44.0345,43.9365,43.9659,59260.0
2016-08-16 15:30:00,44.9,44.95,44.77,44.78,156506.0,43.9659,44.0149,43.8386,43.8484,156506.0
2016-08-17 09:30:00,44.66,44.82,44.59,44.62,44256.0,43.7309,43.8876,43.6624,43.6917,44256.0
2016-08-17 10:00:00,44.62,44.65,44.45,44.62,24779.0,43.6917,43.7211,43.5253,43.6917,24779.0
2016-08-17 10:30:00,44.63,44.68,44.42,44.44,91592.0,43.7015,43.7505,43.4959,43.5155,91592.0
2016-08-17 11:00:00,44.44,44.47,44.35,44.38,44449.0,43.5155,43.5449,43.4274,43.4567,44449.0
2016-08-17 11:30:00,44.38,44.52,44.38,44.52,53929.0,43.4567,43.5938,43.4567,43.5938,53929.0
2016-08-17 12:00:00,44.53,44.69,44.52,44.68,48432.0,43.6036,43.7603,43.5938,43.7505,48432.0
2016-08-17 12:30:00,44.68,44.68,44.52,44.62,47824.0,43.7505,43.7505,43.5938,43.6917,47824.0
2016-08-17 13:00:00,44.62,44.68,44.54,44.57,39330.0,43.6917,43.7505,43.6134,43.6428,39330.0
2016-08-17 13:30:00,44.58,44.69,44.58,44.63,47958.0,43.6526,43.7603,43.6526,43.7015,47958.0
2016-08-17 14:00:00,44.64,44.68,44.55,44.66,75060.0,43.7113,43.7505,43.6232,43.7309,75060.0
2016-08-17 14:30:00,44.64,44.73,44.6,44.73,53973.0,43.7113,43.7994,43.6722,43.7994,53973.0
2016-08-17 15:00:00,44.71,44.83,44.66,44.82,54713.0,43.7799,43.8974,43.7309,43.8876,54713.0
2016-08-17 15:30:00,44.81,44.92,44.77,44.87,214042.0,43.8778,43.9855,43.8386,43.9365,214042.0
2016-08-18 09:30:00,44.85,44.97,44.71,44.97,18413.0,43.9169,44.0345,43.7799,44.0345,18413.0
2016-08-18 10:00:00,44.93,45.07,44.9,44.98,17040.0,43.9953,44.1324,43.9659,44.0442,17040.0
2016-08-18 10:30:00,44.99,45.07,44.96,45.05,24232.0,44.054,44.1324,44.0247,44.1128,24232.0
2016-08-18 11:00:00,45.04,45.2,45.03,45.16,58688.0,44.103,44.2597,44.0932,44.2205,58688.0
2016-08-18 11:30:00,45.15,45.21,45.11,45.18,41109.0,44.2107,44.2695,44.1715,44.2401,41109.0
2016-08-18 12:00:00,45.18,45.23,45.13,45.19,41402.0,44.2401,44.289,44.1911,44.2499,41402.0
2016-08-18 12:30:00,45.19,45.29,45.16,45.29,49568.0,44.2499,44.3478,44.2205,44.3478,49568.0
2016-08-18 13:00:00,45.29,45.37,45.29,45.29,73997.0,44.3478,44.4261,44.3478,44.3478,73997.0
2016-08-18 13:30:00,45.29,45.3,45.2,45.2,54121.0,44.3478,44.3576,44.2597,44.2597,54121.0
2016-08-18 14:00:00,45.2,45.21,45.03,45.12,52556.0,44.2597,44.2695,44.0932,44.1813,52556.0
2016-08-18 14:30:00,45.12,45.24,45.12,45.24,47404.0,44.1813,44.2988,44.1813,44.2988,47404.0
2016-08-18 15:00:00,45.23,45.33,45.23,45.33,51264.0,44.289,44.387,44.289,44.387,51264.0
2016-08-18 15:30:00,45.33,45.4,45.21,45.27,168655.0,44.387,44.4555,44.2695,44.3282,168655.0
2016-08-19 09:30:00,45.05,45.12,44.85,44.96,22194.0,44.1128,44.1813,43.9169,44.0247,22194.0
2016-08-19 10:00:00,44.97,45.08,44.94,45.08,22852.0,44.0345,44.1422,44.0051,44.1422,22852.0
2016-08-19 10:30:00,45.08,45.43,45.08,45.41,65094.0,44.1422,44.4849,44.1422,44.4653,65094.0
2016-08-19 11:00:00,45.41,45.43,45.25,45.42,70501.0,44.4653,44.4849,44.3086,44.4751,70501.0
2016-08-19 11:30:00,45.41,45.48,45.36,45.47,46050.0,44.4653,44.5338,44.4163,44.5241,46050.0
2016-08-19 12:00:00,45.47,45.53,45.41,45.5,52011.0,44.5241,44.5828,44.4653,44.5534,52011.0
2016-08-19 12:30:00,45.51,45.57,45.5,45.53,46029.0,44.5632,44.622,44.5534,44.5828,46029.0
2016-08-19 13:00:00,45.53,45.62,45.53,45.61,36670.0,44.5828,44.6709,44.5828,44.6611,36670.0
2016-08-19 13:30:00,45.61,45.66,45.5,45.5,50220.0,44.6611,44.7101,44.5534,44.5534,50220.0
2016-08-19 14:00:00,45.5,45.57,45.41,45.42,47911.0,44.5534,44.622,44.4653,44.4751,47911.0
2016-08-19 14:30:00,45.42,45.45,45.36,45.43,58772.0,44.4751,44.5045,44.4163,44.4849,58772.0
2016-08-19 15:00:00,45.44,45.54,45.43,45.52,64496.0,44.4947,44.5926,44.4849,44.573,64496.0
2016-08-19 15:30:00,45.51,45.6,45.47,45.51,183278.0,44.5632,44.6513,44.5241,44.5632,183278.0
2016-08-22 09:30:00,45.36,45.62,45.28,45.56,33501.0,44.4163,44.6709,44.338,44.6122,33501.0
2016-08-22 10:00:00,45.52,45.83,45.47,45.81,81754.0,44.573,44.8766,44.5241,44.857,81754.0
2016-08-22 10:30:00,45.81,45.88,45.75,45.87,64655.0,44.857,44.9255,44.7982,44.9157,64655.0
2016-08-22 11:00:00,45.85,45.92,45.77,45.81,67809.0,44.8961,44.9647,44.8178,44.857,67809.0
2016-08-22 11:30:00,45.81,45.94,45.81,45.92,52152.0,44.857,44.9843,44.857,44.9647,52152.0
2016-08-22 12:00:00,45.92,45.98,45.87,45.91,58324.0,44.9647,45.0234,44.9157,44.9549,58324.0
2016-08-22 12:30:00,45.91,45.93,45.82,45.85,55199.0,44.9549,44.9745,44.8668,44.8961,55199.0
2016-08-22 13:00:00,45.85,45.91,45.78,45.85,80047.0,44.8961,44.9549,44.8276,44.8961,80047.0
2016-08-22 13:30:00,45.85,45.94,45.79,45.79,97338.0,44.8961,44.9843,44.8374,44.8374,97338.0
2016-08-22 14:00:00,45.8,45.84,45.65,45.8,91091.0,44.8472,44.8864,44.7003,44.8472,91091.0
2016-08-22 14:30:00,45.8,45.86,45.74,45.74,69258.0,44.8472,44.9059,44.7884,44.7884,69258.0
2016-08-22 15:00:00,45.74,45.82,45.74,45.79,85366.0,44.7884,44.8668,44.7884,44.8374,85366.0
2016-08-22 15:30:00,45.79,45.81,45.71,45.75,161515.0,44.8374,44.857,44.7591,44.7982,161515.0
2016-08-23 09:30:00,45.9,45.99,45.49,45.56,31243.0,44.9451,45.0332,44.5436,44.6122,31243.0
2016-08-23 10:00:00,45.59,45.66,45.38,45.39,25960.0,44.6416,44.7101,44.4359,44.4457,25960.0
2016-08-23 10:30:00,45.43,45.66,45.43,45.65,47351.0,44.4849,44.7101,44.4849,44.7003,47351.0
2016-08-23 11:00:00,45.65,45.66,45.48,45.57,81481.0,44.7003,44.7101,44.5338,44.622,81481.0
2016-08-23 11:30:00,45.58,45.73,45.58,45.72,55419.0,44.6318,44.7786,44.6318,44.7688,55419.0
2016-08-23 12:00:00,45.72,45.79,45.69,45.71,50502.0,44.7688,44.8374,44.7395,44.7591,50502.0
2016-08-23 12:30:00,45.71,45.77,45.7,45.76,40139.0,44.7591,44.8178,44.7493,44.808,40139.0
2016-08-23 13:00:00,45.77,45.93,45.75,45.92,52777.0,44.8178,44.9745,44.7982,44.9647,52777.0
2016-08-23 13:30:00,45.92,45.95,45.85,45.94,42447.0,44.9647,44.9941,44.8961,44.9843,42447.0
2016-08-23 14:00:00,45.94,45.94,45.84,45.88,39524.0,44.9843,44.9843,44.8864,44.9255,39524.0
2016-08-23 14:30:00,45.88,45.88,45.74,45.78,42542.0,44.9255,44.9255,44.7884,44.8276,42542.0
2016-08-23 15:00:00,45.78,45.8,45.73,45.73,74121.0,44.8276,44.8472,44.7786,44.7786,74121.0
2016-08-23 15:30:00,45.73,45.87,45.61,45.66,247823.0,44.7786,44.9157,44.6611,44.7101,247823.0
2016-08-24 09:30:00,45.55,45.69,45.51,45.61,26385.0,44.6024,44.7395,44.5632,44.6611,26385.0
2016-08-24 10:00:00,45.62,45.66,45.41,45.42,18314.0,44.6709,44.7101,44.4653,44.4751,18314.0
2016-08-24 10:30:00,45.42,45.51,45.36,45.49,22898.0,44.4751,44.5632,44.4163,44.5436,22898.0
2016-08-24 11:00:00,45.5,45.58,45.41,45.5,27390.0,44.5534,44.6318,44.4653,44.5534,27390.0
2016-08-24 11:30:00,45.49,45.53,45.42,45.51,34145.0,44.5436,44.5828,44.4751,44.5632,34145.0
2016-08-24 12:00:00,45.51,45.63,45.5,45.63,31438.0,44.5632,44.6807,44.5534,44.6807,31438.0
2016-08-24 12:30:00,45.63,45.76,45.59,45.67,110744.0,44.6807,44.808,44.6416,44.7199,110744.0
2016-08-24 13:00:00,45.66,45.7,45.65,45.65,35610.0,44.7101,44.7493,44.7003,44.7003,35610.0
2016-08-24 13:30:00,45.65,45.76,45.65,45.74,32758.0,44.7003,44.808,44.7003,44.7884,32758.0
2016-08-24 14:00:00,45.74,45.76,45.49,45.51,67938.0,44.7884,44.808,44.5436,44.5632,67938.0
2016-08-24 14:30:00,45.51,45.6,45.51,45.59,79168.0,44.5632,44.6513,44.5632,44.6416,79168.0
2016-08-24 15:00:00,45.59,45.62,45.57,45.6,85629.0,44.6416,44.6709,44.622,44.6513,85629.0
2016-08-24 15:30:00,45.6,45.63,45.42,45.45,221170.0,44.6513,44.6807,44.4751,44.5045,221170.0
2016-08-25 09:30:00,45.45,45.54,45.37,45.42,14203.0,44.5045,44.5926,44.4261,44.4751,14203.0
2016-08-25 10:00:00,45.46,45.52,45.33,45.37,9520.0,44.5143,44.573,44.387,44.4261,9520.0
2016-08-25 10:30:00,45.37,45.41,45.28,45.31,16400.0,44.4261,44.4653,44.338,44.3674,16400.0
2016-08-25 11:00:00,45.31,45.38,45.27,45.31,25277.0,44.3674,44.4359,44.3282,44.3674,25277.0
2016-08-25 11:30:00,45.29,45.34,45.26,45.34,28630.0,44.3478,44.3968,44.3184,44.3968,28630.0
2016-08-25 12:00:00,45.34,45.37,45.25,45.26,53975.0,44.3968,44.4261,44.3086,44.3184,53975.0
2016-08-25 12:30:00,45.25,45.32,45.25,45.32,6753.0,44.3086,44.3772,44.3086,44.3772,6753.0
2016-08-25 13:00:00,45.33,45.47,45.32,45.46,22764.0,44.387,44.5241,44.3772,44.5143,22764.0
2016-08-25 13:30:00,45.45,45.46,45.32,45.34,54358.0,44.5045,44.5143,44.3772,44.3968,54358.0
2016-08-25 14:00:00,45.33,45.36,45.24,45.3,52326.0,44.387,44.4163,44.2988,44.3576,52326.0
2016-08-25 14:30:00,45.3,45.39,45.3,45.32,37332.0,44.3576,44.4457,44.3576,44.3772,37332.0
2016-08-25 15:00:00,45.31,45.38,45.29,45.36,44572.0,44.3674,44.4359,44.3478,44.4163,44572.0
2016-08-25 15:30:00,45.36,45.38,45.23,45.32,102021.0,44.4163,44.4359,44.289,44.3772,102021.0
2016-08-26 09:30:00,45.38,45.59,45.31,45.36,19137.0,44.4359,44.6416,44.3674,44.4163,19137.0
2016-08-26 10:00:00,45.36,45.54,45.3,45.43,39600.0,44.4163,44.5926,44.3576,44.4849,39600.0
2016-08-26 10:30:00,45.43,45.44,45.15,45.16,31204.0,44.4849,44.4947,44.2107,44.2205,31204.0
2016-08-26 11:00:00,45.15,45.29,45.04,45.29,117317.0,44.2107,44.3478,44.103,44.3478,117317.0
2016-08-26 11:30:00,45.29,45.3,45.0,45.04,77426.0,44.3478,44.3576,44.0638,44.103,77426.0
2016-08-26 12:00:00,45.04,45.05,44.93,44.97,48540.0,44.103,44.1128,43.9953,44.0345,48540.0
2016-08-26 12:30:00,44.95,45.0,44.86,44.91,47472.0,44.0149,44.0638,43.9267,43.9757,47472.0
2016-08-26 13:00:00,44.91,45.0,44.91,44.99,42747.0,43.9757,44.0638,43.9757,44.054,42747.0
2016-08-26 13:30:00,44.99,45.01,44.93,44.96,49710.0,44.054,44.0736,43.9953,44.0247,49710.0
2016-08-26 14:00:00,44.95,45.03,44.93,44.94,51510.0,44.0149,44.0932,43.9953,44.0051,51510.0
2016-08-26 14:30:00,44.93,45.1,44.92,45.04,55407.0,43.9953,44.1617,43.9855,44.103,55407.0
2016-08-26 15:00:00,45.04,45.31,45.03,45.28,72274.0,44.103,44.3674,44.0932,44.338,72274.0
2016-08-26 15:30:00,45.28,45.39,45.22,45.23,152753.0,44.338,44.4457,44.2793,44.289,152753.0
2016-08-29 09:30:00,45.24,45.47,45.24,45.38,19947.0,44.2988,44.5241,44.2988,44.4359,19947.0
2016-08-29 10:00:00,45.41,45.59,45.4,45.55,27301.0,44.4653,44.6416,44.4555,44.6024,27301.0
2016-08-29 10:30:00,45.55,45.66,45.46,45.47,84937.0,44.6024,44.7101,44.5143,44.5241,84937.0
2016-08-29 11:00:00,45.47,45.66,45.47,45.66,38158.0,44.5241,44.7101,44.5241,44.7101,38158.0
2016-08-29 11:30:00,45.66,45.72,45.64,45.64,53926.0,44.7101,44.7688,44.6905,44.6905,53926.0
2016-08-29 12:00:00,45.65,45.66,45.42,45.44,49522.0,44.7003,44.7101,44.4751,44.4947,49522.0
2016-08-29 12:30:00,45.44,45.49,45.42,45.48,41462.0,44.4947,44.5436,44.4751,44.5338,41462.0
2016-08-29 13:00:00,45.49,45.57,45.47,45.48,32340.0,44.5436,44.622,44.5241,44.5338,32340.0
2016-08-29 13:30:00,45.48,45.53,45.48,45.52,29392.0,44.5338,44.5828,44.5338,44.573,29392.0
2016-08-29 14:00:00,45.52,45.58,45.49,45.5,46222.0,44.573,44.6318,44.5436,44.5534,46222.0
2016-08-29 14:30:00,45.5,45.58,45.49,45.57,40597.0,44.5534,44.6318,44.5436,44.622,40597.0
2016-08-29 15:00:00,45.57,45.63,45.54,45.55,52708.0,44.622,44.6807,44.5926,44.6024,52708.0
2016-08-29 15:30:00,45.54,45.59,45.5,45.54,104412.0,44.5926,44.6416,44.5534,44.5926,104412.0
2016-08-30 09:30:00,45.41,45.61,45.41,45.53,14636.0,44.4653,44.6611,44.4653,44.5828,14636.0
2016-08-30 10:00:00,45.53,45.61,45.47,45.49,14809.0,44.5828,44.6611,44.5241,44.5436,14809.0
2016-08-30 10:30:00,45.48,45.48,45.28,45.31,61710.0,44.5338,44.5338,44.338,44.3674,61710.0
2016-08-30 11:00:00,45.31,45.4,45.31,45.38,55172.0,44.3674,44.4555,44.3674,44.4359,55172.0
2016-08-30 11:30:00,45.39,45.6,45.38,45.59,35423.0,44.4457,44.6513,44.4359,44.6416,35423.0
2016-08-30 12:00:00,45.59,45.71,45.59,45.69,29006.0,44.6416,44.7591,44.6416,44.7395,29006.0
2016-08-30 12:30:00,45.69,45.74,45.69,45.73,51167.0,44.7395,44.7884,44.7395,44.7786,51167.0
2016-08-30 13:00:00,45.72,45.74,45.67,45.71,40997.0,44.7688,44.7884,44.7199,44.7591,40997.0
2016-08-30 13:30:00,45.72,45.73,45.66,45.68,28736.0,44.7688,44.7786,44.7101,44.7297,28736.0
2016-08-30 14:00:00,45.68,45.68,45.52,45.67,45309.0,44.7297,44.7297,44.573,44.7199,45309.0
2016-08-30 14:30:00,45.68,45.73,45.64,45.73,76277.0,44.7297,44.7786,44.6905,44.7786,76277.0
2016-08-30 15:00:00,45.71,45.78,45.69,45.7,73582.0,44.7591,44.8276,44.7395,44.7493,73582.0
2016-08-30 15:30:00,45.71,45.75,45.63,45.68,125964.0,44.7591,44.7982,44.6807,44.7297,125964.0
2016-08-31 09:30:00,45.55,45.87,45.46,45.79,77371.0,44.6024,44.9157,44.5143,44.8374,77371.0
2016-08-31 10:00:00,45.78,45.88,45.69,45.77,110498.0,44.8276,44.9255,44.7395,44.8178,110498.0
2016-08-31 10:30:00,45.76,45.8,45.63,45.76,74639.0,44.808,44.8472,44.6807,44.808,74639.0
2016-08-31 11:00:00,45.75,45.83,45.63,45.83,71659.0,44.7982,44.8766,44.6807,44.8766,71659.0
2016-08-31 11:30:00,45.83,45.84,45.55,45.64,87339.0,44.8766,44.8864,44.6024,44.6905,87339.0
2016-08-31 12:00:00,45.65,45.66,45.47,45.49,35291.0,44.7003,44.7101,44.5241,44.5436,35291.0
2016-08-31 12:30:00,45.49,45.55,45.45,45.48,41880.0,44.5436,44.6024,44.5045,44.5338,41880.0
2016-08-31 13:00:00,45.48,45.55,45.42,45.54,61141.0,44.5338,44.6024,44.4751,44.5926,61141.0
2016-08-31 13:30:00,45.55,45.7,45.53,45.68,45590.0,44.6024,44.7493,44.5828,44.7297,45590.0
2016-08-31 14:00:00,45.68,45.79,45.68,45.76,60096.0,44.7297,44.8374,44.7297,44.808,60096.0
2016-08-31 14:30:00,45.76,45.76,45.67,45.71,53901.0,44.808,44.808,44.7199,44.7591,53901.0
2016-08-31 15:00:00,45.71,45.92,45.7,45.83,101566.0,44.7591,44.9647,44.7493,44.8766,101566.0
2016-08-31 15:30:00,45.84,45.92,45.8,45.84,241102.0,44.8864,44.9647,44.8472,44.8864,241102.0
2016-09-01 09:30:00,45.76,45.78,45.37,45.57,49612.0,44.808,44.8276,44.4261,44.622,49612.0
2016-09-01 10:00:00,45.54,45.55,45.2,45.2,22148.0,44.5926,44.6024,44.2597,44.2597,22148.0
2016-09-01 10:30:00,45.18,45.18,45.02,45.02,52515.0,44.2401,44.2401,44.0834,44.0834,52515.0
2016-09-01 11:00:00,45.01,45.13,45.01,45.13,58597.0,44.0736,44.1911,44.0736,44.1911,58597.0
2016-09-01 11:30:00,45.14,45.43,45.14,45.42,63131.0,44.2009,44.4849,44.2009,44.4751,63131.0
2016-09-01 12:00:00,45.42,45.71,45.4,45.71,43632.0,44.4751,44.7591,44.4555,44.7591,43632.0
2016-09-01 12:30:00,45.71,45.78,45.66,45.66,74905.0,44.7591,44.8276,44.7101,44.7101,74905.0
2016-09-01 13:00:00,45.65,45.7,45.63,45.68,60871.0,44.7003,44.7493,44.6807,44.7297,60871.0
2016-09-01 13:30:00,45.69,45.71,45.49,45.5,62788.0,44.7395,44.7591,44.5436,44.5534,62788.0
2016-09-01 14:00:00,45.5,45.6,45.43,45.6,50887.0,44.5534,44.6513,44.4849,44.6513,50887.0
2016-09-01 14:30:00,45.6,45.66,45.55,45.66,50744.0,44.6513,44.7101,44.6024,44.7101,50744.0
2016-09-01 15:00:00,45.66,45.72,45.61,45.7,65137.0,44.7101,44.7688,44.6611,44.7493,65137.0
2016-09-01 15:30:00,45.7,45.78,45.66,45.7,126027.0,44.7493,44.8276,44.7101,44.7493,126027.0
2016-09-02 09:30:00,45.89,45.94,45.63,45.82,90623.0,44.9353,44.9843,44.6807,44.8668,90623.0
2016-09-02 10:00:00,45.81,46.15,45.81,46.14,47709.0,44.857,45.1899,44.857,45.1801,47709.0
2016-09-02 10:30:00,46.17,46.2,46.03,46.03,10665.0,45.2095,45.2389,45.0724,45.0724,10665.0
2016-09-02 11:00:00,46.02,46.11,45.99,46.0,17666.0,45.0626,45.1507,45.0332,45.043,17666.0
2016-09-02 11:30:00,46.01,46.07,46.0,46.07,13507.0,45.0528,45.1116,45.043,45.1116,13507.0
2016-09-02 12:00:00,46.07,46.08,45.99,46.01,34635.0,45.1116,45.1214,45.0332,45.0528,34635.0
2016-09-02 12:30:00,46.01,46.09,46.0,46.0,11874.0,45.0528,45.1312,45.043,45.043,11874.0
2016-09-02 13:00:00,46.0,46.07,45.99,46.04,27307.0,45.043,45.1116,45.0332,45.0822,27307.0
2016-09-02 13:30:00,46.03,46.04,46.0,46.0,26307.0,45.0724,45.0822,45.043,45.043,26307.0
2016-09-02 14:00:00,46.01,46.1,46.0,46.01,37863.0,45.0528,45.1409,45.043,45.0528,37863.0
2016-09-02 14:30:00,46.03,46.1,46.0,46.07,13564.0,45.0724,45.1409,45.043,45.1116,13564.0
2016-09-02 15:00:00,46.08,46.11,45.98,46.07,47680.0,45.1214,45.1507,45.0234,45.1116,47680.0
2016-09-02 15:30:00,46.06,46.14,46.05,46.13,94829.0,45.1018,45.1801,45.092,45.1703,94829.0
2016-09-06 09:30:00,46.13,46.25,46.09,46.1,30427.0,45.1703,45.2878,45.1312,45.1409,30427.0
2016-09-06 10:00:00,46.08,46.1,45.94,45.96,61285.0,45.1214,45.1409,44.9843,45.0039,61285.0
2016-09-06 10:30:00,45.96,46.05,45.94,45.94,38774.0,45.0039,45.092,44.9843,44.9843,38774.0
2016-09-06 11:00:00,45.97,46.06,45.97,46.03,23684.0,45.0136,45.1018,45.0136,45.0724,23684.0
2016-09-06 11:30:00,46.03,46.07,46.0,46.01,17389.0,45.0724,45.1116,45.043,45.0528,17389.0
2016-09-06 12:00:00,46.03,46.04,46.0,46.02,33054.0,45.0724,45.0822,45.043,45.0626,33054.0
2016-09-06 12:30:00,46.03,46.15,46.02,46.04,21213.0,45.0724,45.1899,45.0626,45.0822,21213.0
2016-09-06 13:00:00,46.03,46.03,45.9,45.92,16385.0,45.0724,45.0724,44.9451,44.9647,16385.0
2016-09-06 13:30:00,45.91,46.05,45.91,46.03,28161.0,44.9549,45.092,44.9549,45.0724,28161.0
2016-09-06 14:00:00,46.03,46.03,45.9,45.91,23609.0,45.0724,45.0724,44.9451,44.9549,23609.0
2016-09-06 14:30:00,45.91,45.96,45.85,45.96,99910.0,44.9549,45.0039,44.8961,45.0039,99910.0
2016-09-06 15:00:00,45.96,46.0,45.87,46.0,120062.0,45.0039,45.043,44.9157,45.043,120062.0
2016-09-06 15:30:00,46.01,46.04,45.96,46.03,89701.0,45.0528,45.0822,45.0039,45.0724,89701.0
2016-09-07 09:30:00,45.83,45.89,45.39,45.79,45689.0,44.8766,44.9353,44.4457,44.8374,45689.0
2016-09-07 10:00:00,45.78,46.13,45.7,46.11,34066.0,44.8276,45.1703,44.7493,45.1507,34066.0
2016-09-07 10:30:00,46.09,46.12,45.99,46.03,39894.0,45.1312,45.1605,45.0332,45.0724,39894.0
2016-09-07 11:00:00,46.03,46.05,45.98,46.0,64834.0,45.0724,45.092,45.0234,45.043,64834.0
2016-09-07 11:30:00,46.0,46.01,45.92,45.93,30901.0,45.043,45.0528,44.9647,44.9745,30901.0
2016-09-07 12:00:00,45.93,45.98,45.91,45.95,51998.0,44.9745,45.0234,44.9549,44.9941,51998.0
2016-09-07 12:30:00,45.94,46.03,45.87,45.87,50421.0,44.9843,45.0724,44.9157,44.9157,50421.0
2016-09-07 13:00:00,45.89,45.89,45.8,45.85,68543.0,44.9353,44.9353,44.8472,44.8961,68543.0
2016-09-07 13:30:00,45.85,45.86,45.79,45.82,39572.0,44.8961,44.9059,44.8374,44.8668,39572.0
2016-09-07 14:00:00,45.82,45.83,45.73,45.74,85470.0,44.8668,44.8766,44.7786,44.7884,85470.0
2016-09-07 14:30:00,45.75,45.83,45.73,45.79,47496.0,44.7982,44.8766,44.7786,44.8374,47496.0
2016-09-07 15:00:00,45.81,45.85,45.81,45.82,39996.0,44.857,44.8961,44.857,44.8668,39996.0
2016-09-07 15:30:00,45.83,45.85,45.73,45.79,125943.0,44.8766,44.8961,44.7786,44.8374,125943.0
2016-09-08 09:30:00,45.76,45.76,45.4,45.6,30763.0,44.808,44.808,44.4555,44.6513,30763.0
2016-09-08 10:00:00,45.6,45.83,45.56,45.8,62692.0,44.6513,44.8766,44.6122,44.8472,62692.0
2016-09-08 10:30:00,45.8,45.89,45.79,45.88,75416.0,44.8472,44.9353,44.8374,44.9255,75416.0
2016-09-08 11:00:00,45.89,46.12,45.89,46.07,56358.0,44.9353,45.1605,44.9353,45.1116,56358.0
2016-09-08 11:30:00,46.06,46.06,45.99,46.01,54094.0,45.1018,45.1018,45.0332,45.0528,54094.0
2016-09-08 12:00:00,46.01,46.08,46.0,46.01,37689.0,45.0528,45.1214,45.043,45.0528,37689.0
2016-09-08 12:30:00,46.01,46.05,45.99,46.02,42648.0,45.0528,45.092,45.0332,45.0626,42648.0
2016-09-08 13:00:00,46.04,46.05,46.0,46.02,26124.0,45.0822,45.092,45.043,45.0626,26124.0
2016-09-08 13:30:00,46.01,46.04,45.98,46.01,32879.0,45.0528,45.0822,45.0234,45.0528,32879.0
2016-09-08 14:00:00,46.0,46.08,46.0,46.03,24512.0,45.043,45.1214,45.043,45.0724,24512.0
2016-09-08 14:30:00,46.01,46.06,46.0,46.03,19463.0,45.0528,45.1018,45.043,45.0724,19463.0
2016-09-08 15:00:00,46.02,46.05,46.0,46.05,17045.0,45.0626,45.092,45.043,45.092,17045.0
2016-09-08 15:30:00,46.04,46.09,46.0,46.06,86486.0,45.0822,45.1312,45.043,45.1018,86486.0
2016-09-09 09:30:00,45.73,46.07,45.68,45.83,60618.0,44.7786,45.1116,44.7297,44.8766,60618.0
2016-09-09 10:00:00,45.82,46.04,45.76,45.99,102051.0,44.8668,45.0822,44.808,45.0332,102051.0
2016-09-09 10:30:00,45.97,46.01,45.84,45.96,76724.0,45.0136,45.0528,44.8864,45.0039,76724.0
2016-09-09 11:00:00,45.97,46.01,45.89,45.97,82614.0,45.0136,45.0528,44.9353,45.0136,82614.0
2016-09-09 11:30:00,45.98,46.05,45.94,45.95,55123.0,45.0234,45.092,44.9843,44.9941,55123.0
2016-09-09 12:00:00,45.96,46.02,45.94,46.01,51570.0,45.0039,45.0626,44.9843,45.0528,51570.0
2016-09-09 12:30:00,46.01,46.05,46.0,46.02,47458.0,45.0528,45.092,45.043,45.0626,47458.0
2016-09-09 13:00:00,46.02,46.03,45.93,45.95,69090.0,45.0626,45.0724,44.9745,44.9941,69090.0
2016-09-09 13:30:00,45.94,45.96,45.75,45.81,57675.0,44.9843,45.0039,44.7982,44.857,57675.0
2016-09-09 14:00:00,45.81,45.86,45.65,45.85,61316.0,44.857,44.9059,44.7003,44.8961,61316.0
2016-09-09 14:30:00,45.85,45.87,45.7,45.76,78866.0,44.8961,44.9157,44.7493,44.808,78866.0
2016-09-09 15:00:00,45.77,45.84,45.68,45.84,107411.0,44.8178,44.8864,44.7297,44.8864,107411.0
2016-09-09 15:30:00,45.84,45.85,45.44,45.44,278140.0,44.8864,44.8961,44.4947,44.4947,278140.0
2016-09-12 09:30:00,45.19,45.34,45.06,45.1,76018.0,44.2499,44.3968,44.1226,44.1617,76018.0
2016-09-12 10:00:00,45.12,45.18,44.87,45.13,62241.0,44.1813,44.2401,43.9365,44.1911,62241.0
2016-09-12 10:30:00,45.14,45.15,44.8,44.9,51158.0,44.2009,44.2107,43.868,43.9659,51158.0
2016-09-12 11:00:00,44.9,45.13,44.89,45.12,48998.0,43.9659,44.1911,43.9561,44.1813,48998.0
2016-09-12 11:30:00,45.11,45.19,45.04,45.16,29728.0,44.1715,44.2499,44.103,44.2205,29728.0
2016-09-12 12:00:00,45.15,45.15,45.02,45.06,23851.0,44.2107,44.2107,44.0834,44.1226,23851.0
2016-09-12 12:30:00,45.08,45.19,45.06,45.14,31200.0,44.1422,44.2499,44.1226,44.2009,31200.0
2016-09-12 13:00:00,45.15,45.37,45.08,45.2,67082.0,44.2107,44.4261,44.1422,44.2597,67082.0
2016-09-12 13:30:00,45.2,45.32,45.08,45.31,66405.0,44.2597,44.3772,44.1422,44.3674,66405.0
2016-09-12 14:00:00,45.32,45.65,45.32,45.62,81803.0,44.3772,44.7003,44.3772,44.6709,81803.0
2016-09-12 14:30:00,45.62,45.95,45.62,45.84,91186.0,44.6709,44.9941,44.6709,44.8864,91186.0
2016-09-12 15:00:00,45.84,45.89,45.81,45.83,88016.0,44.8864,44.9353,44.857,44.8766,88016.0
2016-09-12 15:30:00,45.82,45.97,45.68,45.73,181565.0,44.8668,45.0136,44.7297,44.7786,181565.0
2016-09-13 09:30:00,45.4,45.69,45.32,45.37,26474.0,44.4555,44.7395,44.3772,44.4261,26474.0
2016-09-13 10:00:00,45.35,45.36,45.17,45.2,27511.0,44.4065,44.4163,44.2303,44.2597,27511.0
2016-09-13 10:30:00,45.2,45.61,45.17,45.41,51354.0,44.2597,44.6611,44.2303,44.4653,51354.0
2016-09-13 11:00:00,45.42,45.43,45.29,45.35,60835.0,44.4751,44.4849,44.3478,44.4065,60835.0
2016-09-13 11:30:00,45.35,45.35,45.21,45.24,31931.0,44.4065,44.4065,44.2695,44.2988,31931.0
2016-09-13 12:00:00,45.25,45.36,45.22,45.29,39512.0,44.3086,44.4163,44.2793,44.3478,39512.0
2016-09-13 12:30:00,45.27,45.36,45.16,45.16,40272.0,44.3282,44.4163,44.2205,44.2205,40272.0
2016-09-13 13:00:00,45.15,45.39,45.12,45.36,34824.0,44.2107,44.4457,44.1813,44.4163,34824.0
2016-09-13 13:30:00,45.37,45.46,45.22,45.26,36435.0,44.4261,44.5143,44.2793,44.3184,36435.0
2016-09-13 14:00:00,45.24,45.28,45.17,45.24,59454.0,44.2988,44.338,44.2303,44.2988,59454.0
2016-09-13 14:30:00,45.23,45.28,45.16,45.16,48437.0,44.289,44.338,44.2205,44.2205,48437.0
2016-09-13 15:00:00,45.14,45.36,45.1,45.35,72677.0,44.2009,44.4163,44.1617,44.4065,72677.0
2016-09-13 15:30:00,45.36,45.54,45.29,45.3,196846.0,44.4163,44.5926,44.3478,44.3576,196846.0
2016-09-14 09:30:00,45.51,45.61,44.96,45.11,36707.0,44.5632,44.6611,44.0247,44.1715,36707.0
2016-09-14 10:00:00,45.11,45.51,45.08,45.35,28829.0,44.1715,44.5632,44.1422,44.4065,28829.0
2016-09-14 10:30:00,45.4,45.5,44.93,44.99,27291.0,44.4555,44.5534,43.9953,44.054,27291.0
2016-09-14 11:00:00,45.01,45.15,44.94,45.06,26092.0,44.0736,44.2107,44.0051,44.1226,26092.0
2016-09-14 11:30:00,45.04,45.04,44.82,44.82,21320.0,44.103,44.103,43.8876,43.8876,21320.0
2016-09-14 12:00:00,44.88,45.03,44.81,45.0,17830.0,43.9463,44.0932,43.8778,44.0638,17830.0
2016-09-14 12:30:00,44.97,44.99,44.86,44.87,16225.0,44.0345,44.054,43.9267,43.9365,16225.0
2016-09-14 13:00:00,44.89,44.94,44.78,44.84,23682.0,43.9561,44.0051,43.8484,43.9072,23682.0
2016-09-14 13:30:00,44.83,44.86,44.62,44.65,25079.0,43.8974,43.9267,43.6917,43.7211,25079.0
2016-09-14 14:00:00,44.64,44.69,44.51,44.58,26801.0,43.7113,43.7603,43.584,43.6526,26801.0
2016-09-14 14:30:00,44.57,44.71,44.53,44.66,48615.0,43.6428,43.7799,43.6036,43.7309,48615.0
2016-09-14 15:00:00,44.67,44.68,44.46,44.48,76181.0,43.7407,43.7505,43.5351,43.5546,76181.0
2016-09-14 15:30:00,44.49,44.7,44.49,44.58,191671.0,43.5644,43.7701,43.5644,43.6526,191671.0
2016-09-15 09:30:00,44.27,44.59,44.03,44.27,94769.0,43.349,43.6624,43.114,43.349,94769.0
2016-09-15 10:00:00,44.27,44.5,44.21,44.38,63667.0,43.349,43.5742,43.2903,43.4567,63667.0
2016-09-15 10:30:00,44.39,44.41,44.17,44.4,71580.0,43.4665,43.4861,43.2511,43.4763,71580.0
2016-09-15 11:00:00,44.41,44.63,44.39,44.62,66383.0,43.4861,43.7015,43.4665,43.6917,66383.0
2016-09-15 11:30:00,44.63,44.71,44.55,44.56,48451.0,43.7015,43.7799,43.6232,43.633,48451.0
2016-09-15 12:00:00,44.56,44.63,44.54,44.56,35728.0,43.633,43.7015,43.6134,43.633,35728.0
2016-09-15 12:30:00,44.57,44.59,44.53,44.56,29566.0,43.6428,43.6624,43.6036,43.633,29566.0
2016-09-15 13:00:00,44.57,44.66,44.55,44.64,38191.0,43.6428,43.7309,43.6232,43.7113,38191.0
2016-09-15 13:30:00,44.64,44.73,44.64,44.73,30477.0,43.7113,43.7994,43.7113,43.7994,30477.0
2016-09-15 14:00:00,44.74,44.89,44.72,44.87,47333.0,43.8092,43.9561,43.7897,43.9365,47333.0
2016-09-15 14:30:00,44.87,44.9,44.78,44.9,44794.0,43.9365,43.9659,43.8484,43.9659,44794.0
2016-09-15 15:00:00,44.9,44.94,44.77,44.78,60332.0,43.9659,44.0051,43.8386,43.8484,60332.0
2016-09-15 15:30:00,44.77,44.82,44.61,44.68,236870.0,43.8386,43.8876,43.6819,43.7505,236870.0
2016-09-16 09:30:00,44.5,44.62,44.21,44.29,21859.0,43.5742,43.6917,43.2903,43.3686,21859.0
2016-09-16 10:00:00,44.23,44.31,43.93,43.93,40923.0,43.3098,43.3882,43.0161,43.0161,40923.0
2016-09-16 10:30:00,43.95,44.04,43.91,43.97,56318.0,43.0357,43.1238,42.9965,43.0553,56318.0
2016-09-16 11:00:00,43.97,43.97,43.84,43.85,43561.0,43.0553,43.0553,42.928,42.9378,43561.0
2016-09-16 11:30:00,43.85,43.85,43.76,43.8,37825.0,42.9378,42.9378,42.8496,42.8888,37825.0
2016-09-16 12:00:00,43.81,43.81,43.67,43.68,41458.0,42.8986,42.8986,42.7615,42.7713,41458.0
2016-09-16 12:30:00,43.69,43.7,43.52,43.55,30509.0,42.7811,42.7909,42.6146,42.644,30509.0
2016-09-16 13:00:00,43.53,43.56,43.45,43.48,41160.0,42.6244,42.6538,42.5461,42.5755,41160.0
2016-09-16 13:30:00,43.48,43.5,43.34,43.4,36696.0,42.5755,42.595,42.4384,42.4971,36696.0
2016-09-16 14:00:00,43.39,43.49,43.25,43.49,75255.0,42.4873,42.5852,42.3502,42.5852,75255.0
2016-09-16 14:30:00,43.5,43.55,43.37,43.4,110361.0,42.595,42.644,42.4677,42.4971,110361.0
2016-09-16 15:00:00,43.4,43.48,43.27,43.29,99486.0,42.4971,42.5755,42.3698,42.3894,99486.0
2016-09-16 15:30:00,43.29,43.38,43.15,43.2,327126.0,42.3894,42.4775,42.2523,42.3013,327126.0
2016-09-19 09:30:00,43.46,43.5,43.22,43.23,27601.0,42.5559,42.595,42.3209,42.3307,27601.0
2016-09-19 10:00:00,43.24,43.49,43.23,43.36,51139.0,42.3404,42.5852,42.3307,42.4579,51139.0
2016-09-19 10:30:00,43.37,43.41,43.32,43.34,29429.0,42.4677,42.5069,42.4188,42.4384,29429.0
2016-09-19 11:00:00,43.34,43.36,43.09,43.11,41500.0,42.4384,42.4579,42.1936,42.2131,41500.0
2016-09-19 11:30:00,43.12,43.26,43.12,43.16,50652.0,42.2229,42.36,42.2229,42.2621,50652.0
2016-09-19 12:00:00,43.16,43.21,43.06,43.11,48849.0,42.2621,42.3111,42.1642,42.2131,48849.0
2016-09-19 12:30:00,43.12,43.17,42.97,42.98,26818.0,42.2229,42.2719,42.0761,42.0859,26818.0
2016-09-19 13:00:00,42.97,43.02,42.94,42.94,28152.0,42.0761,42.125,42.0467,42.0467,28152.0
2016-09-19 13:30:00,42.94,42.94,42.76,42.82,29703.0,42.0467,42.0467,41.8704,41.9292,29703.0
2016-09-19 14:00:00,42.83,43.04,42.81,42.99,45539.0,41.939,42.1446,41.9194,42.0956,45539.0
2016-09-19 14:30:00,43.0,43.08,42.95,43.08,37222.0,42.1054,42.1838,42.0565,42.1838,37222.0
2016-09-19 15:00:00,43.08,43.08,42.88,42.91,97630.0,42.1838,42.1838,41.9879,42.0173,97630.0
2016-09-19 15:30:00,42.91,42.99,42.86,42.87,175175.0,42.0173,42.0956,41.9683,41.9781,175175.0
2016-09-20 09:30:00,42.77,43.0,42.41,42.44,69178.0,41.8802,42.1054,41.5277,41.5571,69178.0
2016-09-20 10:00:00,42.46,42.66,42.43,42.59,44230.0,41.5767,41.7725,41.5473,41.704,44230.0
2016-09-20 10:30:00,42.6,42.67,42.5,42.6,65017.0,41.7138,41.7823,41.6158,41.7138,65017.0
2016-09-20 11:00:00,42.59,42.66,42.48,42.5,21257.0,41.704,41.7725,41.5963,41.6158,21257.0
2016-09-20 11:30:00,42.5,42.56,42.48,42.49,16763.0,41.6158,41.6746,41.5963,41.606,16763.0
2016-09-20 12:00:00,42.51,42.53,42.41,42.43,20506.0,41.6256,41.6452,41.5277,41.5473,20506.0
2016-09-20 12:30:00,42.43,42.43,42.26,42.3,29150.0,41.5473,41.5473,41.3808,41.42,29150.0
2016-09-20 13:00:00,42.31,42.36,42.26,42.31,22604.0,41.4298,41.4788,41.3808,41.4298,22604.0
2016-09-20 13:30:00,42.32,42.43,42.3,42.43,31559.0,41.4396,41.5473,41.42,41.5473,31559.0
2016-09-20 14:00:00,42.42,42.53,42.41,42.46,53057.0,41.5375,41.6452,41.5277,41.5767,53057.0
2016-09-20 14:30:00,42.46,42.52,42.39,42.4,38402.0,41.5767,41.6354,41.5081,41.5179,38402.0
2016-09-20 15:00:00,42.4,42.5,42.4,42.48,40229.0,41.5179,41.6158,41.5179,41.5963,40229.0
2016-09-20 15:30:00,42.48,42.51,42.39,42.4,228216.0,41.5963,41.6256,41.5081,41.5179,228216.0
2016-09-21 09:30:00,42.48,43.1,42.37,43.1,34862.0,41.5963,42.2034,41.4885,42.2034,34862.0
2016-09-21 10:00:00,43.05,43.09,42.8,42.89,36477.0,42.1544,42.1936,41.9096,41.9977,36477.0
2016-09-21 10:30:00,42.9,42.91,42.75,42.78,31131.0,42.0075,42.0173,41.8606,41.89,31131.0
2016-09-21 11:00:00,42.79,42.81,42.67,42.78,33559.0,41.8998,41.9194,41.7823,41.89,33559.0
2016-09-21 11:30:00,42.77,42.83,42.7,42.82,38156.0,41.8802,41.939,41.8117,41.9292,38156.0
2016-09-21 12:00:00,42.83,42.86,42.65,42.67,28281.0,41.939,41.9683,41.7627,41.7823,28281.0
2016-09-21 12:30:00,42.66,42.77,42.61,42.77,25471.0,41.7725,41.8802,41.7235,41.8802,25471.0
2016-09-21 13:00:00,42.77,42.82,42.69,42.7,37265.0,41.8802,41.9292,41.8019,41.8117,37265.0
2016-09-21 13:30:00,42.7,42.72,42.51,42.55,54589.0,41.8117,41.8313,41.6256,41.6648,54589.0
2016-09-21 14:00:00,42.55,42.81,42.52,42.54,94127.0,41.6648,41.9194,41.6354,41.655,94127.0
2016-09-21 14:30:00,42.54,42.71,42.49,42.7,47093.0,41.655,41.8215,41.606,41.8117,47093.0
2016-09-21 15:00:00,42.7,42.89,42.7,42.82,51466.0,41.8117,41.9977,41.8117,41.9292,51466.0
2016-09-21 15:30:00,42.83,43.06,42.83,43.05,149893.0,41.939,42.1642,41.939,42.1544,149893.0
2016-09-22 09:30:00,43.27,43.53,43.16,43.42,58303.0,42.3698,42.6244,42.2621,42.5167,58303.0
2016-09-22 10:00:00,43.41,43.54,43.35,43.48,27238.0,42.5069,42.6342,42.4482,42.5755,27238.0
2016-09-22 10:30:00,43.53,43.78,43.53,43.75,47136.0,42.6244,42.8692,42.6244,42.8398,47136.0
2016-09-22 11:00:00,43.75,43.75,43.63,43.65,21331.0,42.8398,42.8398,42.7223,42.7419,21331.0
2016-09-22 11:30:00,43.65,43.69,43.59,43.59,34523.0,42.7419,42.7811,42.6832,42.6832,34523.0
2016-09-22 12:00:00,43.6,43.6,43.43,43.44,17246.0,42.693,42.693,42.5265,42.5363,17246.0
2016-09-22 12:30:00,43.45,43.62,43.44,43.6,30883.0,42.5461,42.7125,42.5363,42.693,30883.0
2016-09-22 13:00:00,43.62,43.68,43.62,43.68,13104.0,42.7125,42.7713,42.7125,42.7713,13104.0
2016-09-22 13:30:00,43.68,43.69,43.57,43.61,50211.0,42.7713,42.7811,42.6636,42.7027,50211.0
2016-09-22 14:00:00,43.61,43.68,43.52,43.53,28185.0,42.7027,42.7713,42.6146,42.6244,28185.0
2016-09-22 14:30:00,43.51,43.53,43.41,43.51,29659.0,42.6048,42.6244,42.5069,42.6048,29659.0
2016-09-22 15:00:00,43.5,43.61,43.49,43.59,47627.0,42.595,42.7027,42.5852,42.6832,47627.0
2016-09-22 15:30:00,43.59,43.66,43.58,43.62,96275.0,42.6832,42.7517,42.6734,42.7125,96275.0
2016-09-23 09:30:00,43.4,43.68,43.3,43.67,105394.0,42.4971,42.7713,42.3992,42.7615,105394.0
2016-09-23 10:00:00,43.64,43.92,43.63,43.87,49869.0,42.7321,43.0063,42.7223,42.9573,49869.0
2016-09-23 10:30:00,43.87,44.07,43.86,44.0,45765.0,42.9573,43.1532,42.9475,43.0846,45765.0
2016-09-23 11:00:00,44.01,44.12,43.98,44.08,39461.0,43.0944,43.2021,43.065,43.163,39461.0
2016-09-23 11:30:00,44.08,44.1,43.89,43.91,18774.0,43.163,43.1826,42.9769,42.9965,18774.0
2016-09-23 12:00:00,43.92,43.94,43.8,43.8,16995.0,43.0063,43.0259,42.8888,42.8888,16995.0
2016-09-23 12:30:00,43.8,43.82,43.76,43.8,23415.0,42.8888,42.9084,42.8496,42.8888,23415.0
2016-09-23 13:00:00,43.8,43.84,43.79,43.83,16905.0,42.8888,42.928,42.879,42.9182,16905.0
2016-09-23 13:30:00,43.82,43.83,43.75,43.8,27911.0,42.9084,42.9182,42.8398,42.8888,27911.0
2016-09-23 14:00:00,43.79,44.0,43.77,43.96,73028.0,42.879,43.0846,42.8594,43.0455,73028.0
2016-09-23 14:30:00,43.95,44.07,43.9,44.04,52452.0,43.0357,43.1532,42.9867,43.1238,52452.0
2016-09-23 15:00:00,44.03,44.1,43.99,44.09,64398.0,43.114,43.1826,43.0748,43.1728,64398.0
2016-09-23 15:30:00,44.09,44.25,44.01,44.02,283174.0,43.1728,43.3294,43.0944,43.1042,283174.0
2016-09-26 09:30:00,43.91,43.91,43.62,43.75,16732.0,42.9965,42.9965,42.7125,42.8398,16732.0
2016-09-26 10:00:00,43.74,43.9,43.7,43.87,17046.0,42.83,42.9867,42.7909,42.9573,17046.0
2016-09-26 10:30:00,43.87,43.97,43.87,43.87,34704.0,42.9573,43.0553,42.9573,42.9573,34704.0
2016-09-26 11:00:00,43.87,43.93,43.82,43.93,35501.0,42.9573,43.0161,42.9084,43.0161,35501.0
2016-09-26 11:30:00,43.92,43.95,43.87,43.89,29511.0,43.0063,43.0357,42.9573,42.9769,29511.0
2016-09-26 12:00:00,43.88,44.12,43.88,44.06,25628.0,42.9671,43.2021,42.9671,43.1434,25628.0
2016-09-26 12:30:00,44.05,44.12,44.04,44.09,18480.0,43.1336,43.2021,43.1238,43.1728,18480.0
2016-09-26 13:00:00,44.09,44.09,43.96,43.96,30966.0,43.1728,43.1728,43.0455,43.0455,30966.0
2016-09-26 13:30:00,43.95,44.01,43.88,43.88,32810.0,43.0357,43.0944,42.9671,42.9671,32810.0
2016-09-26 14:00:00,43.9,43.97,43.89,43.96,21234.0,42.9867,43.0553,42.9769,43.0455,21234.0
2016-09-26 14:30:00,43.96,43.97,43.87,43.89,17517.0,43.0455,43.0553,42.9573,42.9769,17517.0
2016-09-26 15:00:00,43.9,43.95,43.87,43.94,42036.0,42.9867,43.0357,42.9573,43.0259,42036.0
2016-09-26 15:30:00,43.94,43.99,43.87,43.89,145427.0,43.0259,43.0748,42.9573,42.9769,145427.0
2016-09-27 09:30:00,43.95,44.35,43.81,44.3,40989.0,43.0357,43.4274,42.8986,43.3784,40989.0
2016-09-27 10:00:00,44.31,44.41,44.05,44.11,28088.0,43.3882,43.4861,43.1336,43.1923,28088.0
2016-09-27 10:30:00,44.1,44.13,44.01,44.11,35448.0,43.1826,43.2119,43.0944,43.1923,35448.0
2016-09-27 11:00:00,44.11,44.19,44.02,44.19,41782.0,43.1923,43.2707,43.1042,43.2707,41782.0
2016-09-27 11:30:00,44.2,44.32,44.15,44.16,38447.0,43.2805,43.398,43.2315,43.2413,38447.0
2016-09-27 12:00:00,44.15,44.35,44.14,44.34,20498.0,43.2315,43.4274,43.2217,43.4176,20498.0
2016-09-27 12:30:00,44.34,44.35,44.13,44.13,31123.0,43.4176,43.4274,43.2119,43.2119,31123.0
2016-09-27 13:00:00,44.15,44.23,44.11,44.23,52923.0,43.2315,43.3098,43.1923,43.3098,52923.0
2016-09-27 13:30:00,44.25,44.34,44.17,44.18,29687.0,43.3294,43.4176,43.2511,43.2609,29687.0
2016-09-27 14:00:00,44.19,44.25,44.18,44.25,17880.0,43.2707,43.3294,43.2609,43.3294,17880.0
2016-09-27 14:30:00,44.25,44.25,44.15,44.17,19963.0,43.3294,43.3294,43.2315,43.2511,19963.0
2016-09-27 15:00:00,44.18,44.21,44.13,44.15,31534.0,43.2609,43.2903,43.2119,43.2315,31534.0
2016-09-27 15:30:00,44.14,44.16,44.09,44.16,98273.0,43.2217,43.2413,43.1728,43.2413,98273.0
2016-09-28 09:30:00,44.17,44.54,44.17,44.48,23763.0,43.2511,43.6134,43.2511,43.5546,23763.0
2016-09-28 10:00:00,44.51,44.64,44.51,44.62,61344.0,43.584,43.7113,43.584,43.6917,61344.0
2016-09-28 10:30:00,44.63,44.64,44.31,44.32,25679.0,43.7015,43.7113,43.3882,43.398,25679.0
2016-09-28 11:00:00,44.33,44.35,44.2,44.25,27842.0,43.4078,43.4274,43.2805,43.3294,27842.0
2016-09-28 11:30:00,44.25,44.27,44.07,44.09,47901.0,43.3294,43.349,43.1532,43.1728,47901.0
2016-09-28 12:00:00,44.11,44.17,44.05,44.13,29565.0,43.1923,43.2511,43.1336,43.2119,29565.0
2016-09-28 12:30:00,44.13,44.16,44.02,44.02,22617.0,43.2119,43.2413,43.1042,43.1042,22617.0
2016-09-28 13:00:00,44.0,44.1,43.96,44.1,23953.0,43.0846,43.1826,43.0455,43.1826,23953.0
2016-09-28 13:30:00,44.11,44.2,44.11,44.13,16726.0,43.1923,43.2805,43.1923,43.2119,16726.0
2016-09-28 14:00:00,44.14,44.41,44.13,44.38,43826.0,43.2217,43.4861,43.2119,43.4567,43826.0
2016-09-28 14:30:00,44.37,44.44,44.36,44.39,31301.0,43.4469,43.5155,43.4371,43.4665,31301.0
2016-09-28 15:00:00,44.39,44.42,44.35,44.4,40120.0,43.4665,43.4959,43.4274,43.4763,40120.0
2016-09-28 15:30:00,44.4,44.52,44.36,44.5,118281.0,43.4763,43.5938,43.4371,43.5742,118281.0
2016-09-29 09:30:00,44.29,44.53,44.14,44.51,24122.0,43.3686,43.6036,43.2217,43.584,24122.0
2016-09-29 10:00:00,44.54,44.58,44.34,44.47,23053.0,43.6134,43.6526,43.4176,43.5449,23053.0
2016-09-29 10:30:00,44.45,44.45,44.24,44.24,13540.0,43.5253,43.5253,43.3196,43.3196,13540.0
2016-09-29 11:00:00,44.25,44.3,44.17,44.29,26490.0,43.3294,43.3784,43.2511,43.3686,26490.0
2016-09-29 11:30:00,44.3,44.3,44.15,44.15,25096.0,43.3784,43.3784,43.2315,43.2315,25096.0
2016-09-29 12:00:00,44.14,44.22,44.07,44.1,31170.0,43.2217,43.3001,43.1532,43.1826,31170.0
2016-09-29 12:30:00,44.1,44.11,43.66,43.71,33123.0,43.1826,43.1923,42.7517,42.8007,33123.0
2016-09-29 13:00:00,43.69,43.82,43.56,43.75,270591.0,42.7811,42.9084,42.6538,42.8398,270591.0
2016-09-29 13:30:00,43.75,43.93,43.75,43.85,81510.0,42.8398,43.0161,42.8398,42.9378,81510.0
2016-09-29 14:00:00,43.84,44.28,43.84,44.28,40518.0,42.928,43.3588,42.928,43.3588,40518.0
2016-09-29 14:30:00,44.28,44.33,44.24,44.25,27923.0,43.3588,43.4078,43.3196,43.3294,27923.0
2016-09-29 15:00:00,44.25,44.28,44.15,44.25,59250.0,43.3294,43.3588,43.2315,43.3294,59250.0
2016-09-29 15:30:00,44.26,44.28,44.08,44.09,459191.0,43.3392,43.3588,43.163,43.1728,459191.0
2016-09-30 09:30:00,44.21,44.41,43.94,44.0,36979.0,43.2903,43.4861,43.0259,43.0846,36979.0
2016-09-30 10:00:00,44.02,44.21,43.99,44.08,24019.0,43.1042,43.2903,43.0748,43.163,24019.0
2016-09-30 10:30:00,44.11,44.17,43.94,44.05,40784.0,43.1923,43.2511,43.0259,43.1336,40784.0
2016-09-30 11:00:00,44.07,44.27,44.07,44.14,53035.0,43.1532,43.349,43.1532,43.2217,53035.0
2016-09-30 11:30:00,44.14,44.19,44.07,44.1,125970.0,43.2217,43.2707,43.1532,43.1826,125970.0
2016-09-30 12:00:00,44.1,44.28,44.09,44.25,141263.0,43.1826,43.3588,43.1728,43.3294,141263.0
2016-09-30 12:30:00,44.26,44.37,44.26,44.31,36073.0,43.3392,43.4469,43.3392,43.3882,36073.0
2016-09-30 13:00:00,44.33,44.33,44.2,44.28,40997.0,43.4078,43.4078,43.2805,43.3588,40997.0
2016-09-30 13:30:00,44.28,44.52,44.27,44.51,36596.0,43.3588,43.5938,43.349,43.584,36596.0
2016-09-30 14:00:00,44.5,44.6,44.44,44.59,194431.0,43.5742,43.6722,43.5155,43.6624,194431.0
2016-09-30 14:30:00,44.6,44.66,44.57,44.63,30660.0,43.6722,43.7309,43.6428,43.7015,30660.0
2016-09-30 15:00:00,44.64,44.75,44.64,44.67,49474.0,43.7113,43.819,43.7113,43.7407,49474.0
2016-09-30 15:30:00,44.67,44.74,44.53,44.54,137392.0,43.7407,43.8092,43.6036,43.6134,137392.0
2016-10-03 09:30:00,44.54,44.85,44.35,44.82,80906.0,43.6134,43.9169,43.4274,43.8876,80906.0
2016-10-03 10:00:00,44.82,44.96,44.66,44.84,81966.0,43.8876,44.0247,43.7309,43.9072,81966.0
2016-10-03 10:30:00,44.84,44.98,44.83,44.98,70971.0,43.9072,44.0442,43.8974,44.0442,70971.0
2016-10-03 11:00:00,44.96,45.03,44.92,45.01,72864.0,44.0247,44.0932,43.9855,44.0736,72864.0
2016-10-03 11:30:00,45.0,45.04,44.74,44.88,64797.0,44.0638,44.103,43.8092,43.9463,64797.0
2016-10-03 12:00:00,44.87,45.01,44.86,44.96,55044.0,43.9365,44.0736,43.9267,44.0247,55044.0
2016-10-03 12:30:00,44.95,45.07,44.88,45.07,56661.0,44.0149,44.1324,43.9463,44.1324,56661.0
2016-10-03 13:00:00,45.07,45.16,45.02,45.14,64653.0,44.1324,44.2205,44.0834,44.2009,64653.0
2016-10-03 13:30:00,45.14,45.25,45.13,45.21,67051.0,44.2009,44.3086,44.1911,44.2695,67051.0
2016-10-03 14:00:00,45.23,45.35,45.12,45.22,73794.0,44.289,44.4065,44.1813,44.2793,73794.0
2016-10-03 14:30:00,45.21,45.21,45.03,45.18,90920.0,44.2695,44.2695,44.0932,44.2401,90920.0
2016-10-03 15:00:00,45.19,45.38,45.12,45.38,114995.0,44.2499,44.4359,44.1813,44.4359,114995.0
2016-10-03 15:30:00,45.38,45.9,45.37,45.73,681128.0,44.4359,44.9451,44.4261,44.7786,681128.0
2016-10-04 09:30:00,45.71,45.89,45.44,45.84,61566.0,44.7591,44.9353,44.4947,44.8864,61566.0
2016-10-04 10:00:00,45.86,46.0,45.69,45.86,62100.0,44.9059,45.043,44.7395,44.9059,62100.0
2016-10-04 10:30:00,45.85,46.06,45.85,45.99,13701.0,44.8961,45.1018,44.8961,45.0332,13701.0
2016-10-04 11:00:00,45.99,46.0,45.59,45.69,34257.0,45.0332,45.043,44.6416,44.7395,34257.0
2016-10-04 11:30:00,45.7,45.91,45.7,45.78,30583.0,44.7493,44.9549,44.7493,44.8276,30583.0
2016-10-04 12:00:00,45.79,45.84,45.72,45.8,16302.0,44.8374,44.8864,44.7688,44.8472,16302.0
2016-10-04 12:30:00,45.8,45.8,45.58,45.6,26502.0,44.8472,44.8472,44.6318,44.6513,26502.0
2016-10-04 13:00:00,45.61,45.66,45.38,45.43,24837.0,44.6611,44.7101,44.4359,44.4849,24837.0
2016-10-04 13:30:00,45.44,45.53,45.43,45.45,15214.0,44.4947,44.5828,44.4849,44.5045,15214.0
2016-10-04 14:00:00,45.45,45.58,45.45,45.49,29059.0,44.5045,44.6318,44.5045,44.5436,29059.0
2016-10-04 14:30:00,45.52,45.56,45.51,45.53,42415.0,44.573,44.6122,44.5632,44.5828,42415.0
2016-10-04 15:00:00,45.53,45.71,45.53,45.71,37889.0,44.5828,44.7591,44.5828,44.7591,37889.0
2016-10-04 15:30:00,45.71,45.83,45.67,45.8,294301.0,44.7591,44.8766,44.7199,44.8472,294301.0
2016-10-05 09:30:00,45.61,46.59,45.61,46.57,97964.0,44.6611,45.6208,44.6611,45.6012,97964.0
2016-10-05 10:00:00,46.57,46.66,46.37,46.66,71097.0,45.6012,45.6893,45.4053,45.6893,71097.0
2016-10-05 10:30:00,46.66,46.85,46.59,46.83,134799.0,45.6893,45.8753,45.6208,45.8558,134799.0
2016-10-05 11:00:00,46.83,46.89,46.72,46.75,65293.0,45.8558,45.9145,45.748,45.7774,65293.0
2016-10-05 11:30:00,46.75,46.86,46.7,46.7,36280.0,45.7774,45.8851,45.7285,45.7285,36280.0
2016-10-05 12:00:00,46.69,46.7,46.56,46.6,67270.0,45.7187,45.7285,45.5914,45.6305,67270.0
2016-10-05 12:30:00,46.61,46.61,46.5,46.52,36030.0,45.6403,45.6403,45.5326,45.5522,36030.0
2016-10-05 13:00:00,46.51,46.54,46.45,46.5,29292.0,45.5424,45.5718,45.4837,45.5326,29292.0
2016-10-05 13:30:00,46.49,46.62,46.47,46.59,45466.0,45.5228,45.6501,45.5032,45.6208,45466.0
2016-10-05 14:00:00,46.59,46.79,46.58,46.73,83078.0,45.6208,45.8166,45.611,45.7578,83078.0
2016-10-05 14:30:00,46.73,46.94,46.73,46.94,92459.0,45.7578,45.9635,45.7578,45.9635,92459.0
2016-10-05 15:00:00,46.93,47.04,46.85,47.0,157127.0,45.9537,46.0614,45.8753,46.0222,157127.0
2016-10-05 15:30:00,47.01,47.25,46.98,47.21,439521.0,46.032,46.267,46.0026,46.2279,439521.0
2016-10-06 09:30:00,47.19,47.5,47.1,47.25,63021.0,46.2083,46.5118,46.1201,46.267,63021.0
2016-10-06 10:00:00,47.25,47.26,46.92,47.18,74764.0,46.267,46.2768,45.9439,46.1985,74764.0
2016-10-06 10:30:00,47.17,47.17,46.92,46.95,52294.0,46.1887,46.1887,45.9439,45.9733,52294.0
2016-10-06 11:00:00,46.97,46.97,46.71,46.75,50089.0,45.9928,45.9928,45.7383,45.7774,50089.0
2016-10-06 11:30:00,46.76,47.14,46.75,46.99,52335.0,45.7872,46.1593,45.7774,46.0124,52335.0
2016-10-06 12:00:00,47.0,47.05,46.77,46.83,78198.0,46.0222,46.0712,45.797,45.8558,78198.0
2016-10-06 12:30:00,46.82,47.05,46.79,47.05,49414.0,45.846,46.0712,45.8166,46.0712,49414.0
2016-10-06 13:00:00,47.05,47.14,46.99,47.1,29382.0,46.0712,46.1593,46.0124,46.1201,29382.0
2016-10-06 13:30:00,47.1,47.14,46.88,46.91,46265.0,46.1201,46.1593,45.9047,45.9341,46265.0
2016-10-06 14:00:00,46.91,46.95,46.85,46.9,94398.0,45.9341,45.9733,45.8753,45.9243,94398.0
2016-10-06 14:30:00,46.91,47.05,46.9,46.95,42685.0,45.9341,46.0712,45.9243,45.9733,42685.0
2016-10-06 15:00:00,46.94,47.03,46.9,47.03,93830.0,45.9635,46.0516,45.9243,46.0516,93830.0
2016-10-06 15:30:00,47.02,47.22,46.99,47.12,253644.0,46.0418,46.2376,46.0124,46.1397,253644.0
2016-10-07 09:30:00,46.57,46.76,46.26,46.29,48204.0,45.6012,45.7872,45.2976,45.327,48204.0
2016-10-07 10:00:00,46.29,46.55,46.27,46.45,56122.0,45.327,45.5816,45.3074,45.4837,56122.0
2016-10-07 10:30:00,46.45,46.45,46.11,46.13,148455.0,45.4837,45.4837,45.1507,45.1703,148455.0
2016-10-07 11:00:00,46.12,46.13,45.95,46.11,60942.0,45.1605,45.1703,44.9941,45.1507,60942.0
2016-10-07 11:30:00,46.12,46.14,45.77,45.85,47981.0,45.1605,45.1801,44.8178,44.8961,47981.0
2016-10-07 12:00:00,45.85,45.98,45.77,45.89,65226.0,44.8961,45.0234,44.8178,44.9353,65226.0
2016-10-07 12:30:00,45.91,46.03,45.83,46.03,48008.0,44.9549,45.0724,44.8766,45.0724,48008.0
2016-10-07 13:00:00,46.03,46.16,46.0,46.15,33705.0,45.0724,45.1997,45.043,45.1899,33705.0
2016-10-07 13:30:00,46.18,46.28,46.14,46.14,36880.0,45.2193,45.3172,45.1801,45.1801,36880.0
2016-10-07 14:00:00,46.15,46.34,46.13,46.26,47538.0,45.1899,45.376,45.1703,45.2976,47538.0
2016-10-07 14:30:00,46.25,46.42,46.24,46.41,52506.0,45.2878,45.4543,45.278,45.4445,52506.0
2016-10-07 15:00:00,46.4,46.43,46.37,46.42,66354.0,45.4347,45.4641,45.4053,45.4543,66354.0
2016-10-07 15:30:00,46.43,46.46,46.36,46.37,173094.0,45.4641,45.4935,45.3955,45.4053,173094.0
2016-10-10 09:30:00,46.45,46.86,46.39,46.83,43222.0,45.4837,45.8851,45.4249,45.8558,43222.0
2016-10-10 10:00:00,46.84,46.85,46.67,46.75,24744.0,45.8655,45.8753,45.6991,45.7774,24744.0
2016-10-10 10:30:00,46.75,46.89,46.74,46.78,23412.0,45.7774,45.9145,45.7676,45.8068,23412.0
2016-10-10 11:00:00,46.79,46.79,46.68,46.68,30124.0,45.8166,45.8166,45.7089,45.7089,30124.0
2016-10-10 11:30:00,46.7,46.73,46.48,46.48,53003.0,45.7285,45.7578,45.513,45.513,53003.0
2016-10-10 12:00:00,46.48,46.51,46.37,46.44,28098.0,45.513,45.5424,45.4053,45.4739,28098.0
2016-10-10 12:30:00,46.45,46.58,46.4,46.57,14945.0,45.4837,45.611,45.4347,45.6012,14945.0
2016-10-10 13:00:00,46.57,46.63,46.55,46.63,13575.0,45.6012,45.6599,45.5816,45.6599,13575.0
2016-10-10 13:30:00,46.62,46.62,46.53,46.53,12696.0,45.6501,45.6501,45.562,45.562,12696.0
2016-10-10 14:00:00,46.54,46.56,46.47,46.53,11753.0,45.5718,45.5914,45.5032,45.562,11753.0
2016-10-10 14:30:00,46.53,46.57,46.47,46.48,14728.0,45.562,45.6012,45.5032,45.513,14728.0
2016-10-10 15:00:00,46.49,46.63,46.49,46.62,53928.0,45.5228,45.6599,45.5228,45.6501,53928.0
2016-10-10 15:30:00,46.62,46.62,46.52,46.59,119562.0,45.6501,45.6501,45.5522,45.6208,119562.0
2016-10-11 09:30:00,46.51,46.73,46.35,46.35,75842.0,45.5424,45.7578,45.3857,45.3857,75842.0
2016-10-11 10:00:00,46.39,46.39,46.13,46.17,62790.0,45.4249,45.4249,45.1703,45.2095,62790.0
2016-10-11 10:30:00,46.18,46.22,45.94,45.94,38292.0,45.2193,45.2584,44.9843,44.9843,38292.0
2016-10-11 11:00:00,45.94,46.01,45.83,45.83,32157.0,44.9843,45.0528,44.8766,44.8766,32157.0
2016-10-11 11:30:00,45.83,45.91,45.73,45.86,39906.0,44.8766,44.9549,44.7786,44.9059,39906.0
2016-10-11 12:00:00,45.85,46.06,45.7,46.03,65791.0,44.8961,45.1018,44.7493,45.0724,65791.0
2016-10-11 12:30:00,46.03,46.04,45.77,46.01,38584.0,45.0724,45.0822,44.8178,45.0528,38584.0
2016-10-11 13:00:00,46.0,46.1,45.79,46.09,105804.0,45.043,45.1409,44.8374,45.1312,105804.0
2016-10-11 13:30:00,46.07,46.09,45.92,46.0,48351.0,45.1116,45.1312,44.9647,45.043,48351.0
2016-10-11 14:00:00,46.0,46.12,45.86,45.88,98187.0,45.043,45.1605,44.9059,44.9255,98187.0
2016-10-11 14:30:00,45.88,45.97,45.77,45.83,34838.0,44.9255,45.0136,44.8178,44.8766,34838.0
2016-10-11 15:00:00,45.84,46.18,45.83,46.15,67732.0,44.8864,45.2193,44.8766,45.1899,67732.0
2016-10-11 15:30:00,46.16,46.28,46.13,46.22,254772.0,45.1997,45.3172,45.1703,45.2584,254772.0
2016-10-12 09:30:00,46.16,46.26,46.04,46.19,20847.0,45.1997,45.2976,45.0822,45.2291,20847.0
2016-10-12 10:00:00,46.21,46.35,46.16,46.3,30069.0,45.2487,45.3857,45.1997,45.3368,30069.0
2016-10-12 10:30:00,46.3,46.32,45.96,45.99,42105.0,45.3368,45.3564,45.0039,45.0332,42105.0
2016-10-12 11:00:00,46.01,46.27,45.99,46.23,57248.0,45.0528,45.3074,45.0332,45.2682,57248.0
2016-10-12 11:30:00,46.24,46.29,46.08,46.1,68311.0,45.278,45.327,45.1214,45.1409,68311.0
2016-10-12 12:00:00,46.12,46.23,46.12,46.2,21923.0,45.1605,45.2682,45.1605,45.2389,21923.0
2016-10-12 12:30:00,46.2,46.24,46.06,46.06,22901.0,45.2389,45.278,45.1018,45.1018,22901.0
2016-10-12 13:00:00,46.05,46.06,45.97,45.98,32215.0,45.092,45.1018,45.0136,45.0234,32215.0
2016-10-12 13:30:00,45.98,45.99,45.86,45.92,39977.0,45.0234,45.0332,44.9059,44.9647,39977.0
2016-10-12 14:00:00,45.92,46.0,45.84,45.88,42637.0,44.9647,45.043,44.8864,44.9255,42637.0
2016-10-12 14:30:00,45.87,45.91,45.82,45.86,45404.0,44.9157,44.9549,44.8668,44.9059,45404.0
2016-10-12 15:00:00,45.86,45.96,45.85,45.87,53507.0,44.9059,45.0039,44.8961,44.9157,53507.0
2016-10-12 15:30:00,45.87,45.94,45.84,45.87,174619.0,44.9157,44.9843,44.8864,44.9157,174619.0
2016-10-13 09:30:00,45.49,45.54,45.11,45.13,19390.0,44.5436,44.5926,44.1715,44.1911,19390.0
2016-10-13 10:00:00,45.12,45.22,45.04,45.2,21675.0,44.1813,44.2793,44.103,44.2597,21675.0
2016-10-13 10:30:00,45.19,45.55,45.15,45.55,43313.0,44.2499,44.6024,44.2107,44.6024,43313.0
2016-10-13 11:00:00,45.53,45.55,45.41,45.55,23356.0,44.5828,44.6024,44.4653,44.6024,23356.0
2016-10-13 11:30:00,45.54,45.61,45.38,45.44,30787.0,44.5926,44.6611,44.4359,44.4947,30787.0
2016-10-13 12:00:00,45.43,45.45,45.37,45.38,13847.0,44.4849,44.5045,44.4261,44.4359,13847.0
2016-10-13 12:30:00,45.37,45.56,45.37,45.51,14385.0,44.4261,44.6122,44.4261,44.5632,14385.0
2016-10-13 13:00:00,45.5,45.53,45.4,45.46,12638.0,44.5534,44.5828,44.4555,44.5143,12638.0
2016-10-13 13:30:00,45.46,45.62,45.42,45.62,28032.0,44.5143,44.6709,44.4751,44.6709,28032.0
2016-10-13 14:00:00,45.61,45.71,45.58,45.7,79444.0,44.6611,44.7591,44.6318,44.7493,79444.0
2016-10-13 14:30:00,45.69,45.95,45.68,45.95,38550.0,44.7395,44.9941,44.7297,44.9941,38550.0
2016-10-13 15:00:00,45.95,46.02,45.89,45.91,71303.0,44.9941,45.0626,44.9353,44.9549,71303.0
2016-10-13 15:30:00,45.91,46.0,45.82,45.89,151869.0,44.9549,45.043,44.8668,44.9353,151869.0
2016-10-14 09:30:00,46.16,46.3,46.1,46.22,12745.0,45.1997,45.3368,45.1409,45.2584,12745.0
2016-10-14 10:00:00,46.17,46.32,46.09,46.19,11364.0,45.2095,45.3564,45.1312,45.2291,11364.0
2016-10-14 10:30:00,46.19,46.26,46.07,46.09,11238.0,45.2291,45.2976,45.1116,45.1312,11238.0
2016-10-14 11:00:00,46.05,46.07,45.92,45.94,11630.0,45.092,45.1116,44.9647,44.9843,11630.0
2016-10-14 11:30:00,45.93,45.93,45.79,45.85,12883.0,44.9745,44.9745,44.8374,44.8961,12883.0
2016-10-14 12:00:00,45.84,45.86,45.79,45.8,9964.0,44.8864,44.9059,44.8374,44.8472,9964.0
2016-10-14 12:30:00,45.82,45.89,45.8,45.81,6910.0,44.8668,44.9353,44.8472,44.857,6910.0
2016-10-14 13:00:00,45.81,45.96,45.78,45.95,51294.0,44.857,45.0039,44.8276,44.9941,51294.0
2016-10-14 13:30:00,45.96,46.05,45.87,45.92,20763.0,45.0039,45.092,44.9157,44.9647,20763.0
2016-10-14 14:00:00,45.9,45.97,45.87,45.94,26726.0,44.9451,45.0136,44.9157,44.9843,26726.0
2016-10-14 14:30:00,45.94,45.94,45.78,45.8,30120.0,44.9843,44.9843,44.8276,44.8472,30120.0
2016-10-14 15:00:00,45.81,45.92,45.8,45.89,49032.0,44.857,44.9647,44.8472,44.9353,49032.0
2016-10-14 15:30:00,45.88,45.98,45.75,45.75,132832.0,44.9255,45.0234,44.7982,44.7982,132832.0
2016-10-17 09:30:00,45.65,46.2,45.65,46.09,21872.0,44.7003,45.2389,44.7003,45.1312,21872.0
2016-10-17 10:00:00,46.07,46.24,45.97,46.14,49384.0,45.1116,45.278,45.0136,45.1801,49384.0
2016-10-17 10:30:00,46.1,46.1,45.89,45.9,27024.0,45.1409,45.1409,44.9353,44.9451,27024.0
2016-10-17 11:00:00,45.9,46.04,45.89,45.95,23184.0,44.9451,45.0822,44.9353,44.9941,23184.0
2016-10-17 11:30:00,45.96,46.09,45.95,46.03,18775.0,45.0039,45.1312,44.9941,45.0724,18775.0
2016-10-17 12:00:00,46.04,46.07,45.97,45.97,20641.0,45.0822,45.1116,45.0136,45.0136,20641.0
2016-10-17 12:30:00,45.96,45.99,45.9,45.94,17100.0,45.0039,45.0332,44.9451,44.9843,17100.0
2016-10-17 13:00:00,45.97,46.0,45.92,45.97,18297.0,45.0136,45.043,44.9647,45.0136,18297.0
2016-10-17 13:30:00,45.98,46.04,45.94,45.96,14636.0,45.0234,45.0822,44.9843,45.0039,14636.0
2016-10-17 14:00:00,45.96,46.07,45.95,46.06,18754.0,45.0039,45.1116,44.9941,45.1018,18754.0
2016-10-17 14:30:00,46.06,46.14,46.03,46.14,32543.0,45.1018,45.1801,45.0724,45.1801,32543.0
2016-10-17 15:00:00,46.14,46.14,46.04,46.13,60786.0,45.1801,45.1801,45.0822,45.1703,60786.0
2016-10-17 15:30:00,46.13,46.25,46.11,46.17,205660.0,45.1703,45.2878,45.1507,45.2095,205660.0
2016-10-18 09:30:00,46.51,47.25,46.51,47.0,73241.0,45.5424,46.267,45.5424,46.0222,73241.0
2016-10-18 10:00:00,47.01,47.15,47.01,47.02,49723.0,46.032,46.1691,46.032,46.0418,49723.0
2016-10-18 10:30:00,47.03,47.25,47.0,47.16,102887.0,46.0516,46.267,46.0222,46.1789,102887.0
2016-10-18 11:00:00,47.17,47.23,47.05,47.21,81531.0,46.1887,46.2474,46.0712,46.2279,81531.0
2016-10-18 11:30:00,47.22,47.43,47.21,47.33,53935.0,46.2376,46.4433,46.2279,46.3454,53935.0
2016-10-18 12:00:00,47.36,47.37,47.15,47.31,36589.0,46.3747,46.3845,46.1691,46.3258,36589.0
2016-10-18 12:30:00,47.33,47.43,47.33,47.38,49006.0,46.3454,46.4433,46.3454,46.3943,49006.0
2016-10-18 13:00:00,47.39,47.67,47.38,47.55,168925.0,46.4041,46.6783,46.3943,46.5608,168925.0
2016-10-18 13:30:00,47.55,47.71,47.53,47.59,58920.0,46.5608,46.7175,46.5412,46.5999,58920.0
2016-10-18 14:00:00,47.59,47.67,47.48,47.67,98564.0,46.5999,46.6783,46.4922,46.6783,98564.0
2016-10-18 14:30:00,47.67,47.86,47.64,47.84,84545.0,46.6783,46.8643,46.6489,46.8447,84545.0
2016-10-18 15:00:00,47.83,47.83,47.66,47.8,100334.0,46.835,46.835,46.6685,46.8056,100334.0
2016-10-18 15:30:00,47.8,47.97,47.76,47.92,296106.0,46.8056,46.972,46.7664,46.9231,296106.0
2016-10-19 09:30:00,48.13,48.27,47.82,47.82,83780.0,47.1287,47.2658,46.8252,46.8252,83780.0
2016-10-19 10:00:00,47.83,47.9,47.72,47.9,58625.0,46.835,46.9035,46.7272,46.9035,58625.0
2016-10-19 10:30:00,47.91,48.17,47.9,48.13,38288.0,46.9133,47.1679,46.9035,47.1287,38288.0
2016-10-19 11:00:00,48.12,48.14,47.91,48.13,53450.0,47.1189,47.1385,46.9133,47.1287,53450.0
2016-10-19 11:30:00,48.14,48.3,48.09,48.22,88562.0,47.1385,47.2952,47.0895,47.2168,88562.0
2016-10-19 12:00:00,48.21,48.47,48.15,48.44,47115.0,47.207,47.4616,47.1483,47.4323,47115.0
2016-10-19 12:30:00,48.45,48.57,48.41,48.53,39098.0,47.4421,47.5596,47.4029,47.5204,39098.0
2016-10-19 13:00:00,48.55,48.56,48.48,48.54,26178.0,47.54,47.5498,47.4714,47.5302,26178.0
2016-10-19 13:30:00,48.54,48.62,48.52,48.59,27933.0,47.5302,47.6085,47.5106,47.5791,27933.0
2016-10-19 14:00:00,48.59,48.71,48.54,48.55,54636.0,47.5791,47.6966,47.5302,47.54,54636.0
2016-10-19 14:30:00,48.56,48.6,48.54,48.59,96604.0,47.5498,47.5889,47.5302,47.5791,96604.0
2016-10-19 15:00:00,48.59,48.6,48.5,48.5,51899.0,47.5791,47.5889,47.491,47.491,51899.0
2016-10-19 15:30:00,48.5,48.58,48.5,48.57,224364.0,47.491,47.5694,47.491,47.5596,224364.0
2016-10-20 09:30:00,48.57,49.1,48.35,48.35,64859.0,47.5596,48.0785,47.3441,47.3441,64859.0
2016-10-20 10:00:00,48.35,48.45,48.19,48.27,50001.0,47.3441,47.4421,47.1875,47.2658,50001.0
2016-10-20 10:30:00,48.26,48.26,47.94,48.03,50041.0,47.256,47.256,46.9427,47.0308,50041.0
2016-10-20 11:00:00,48.03,48.1,47.92,48.0,45131.0,47.0308,47.0993,46.9231,47.0014,45131.0
2016-10-20 11:30:00,48.0,48.14,47.91,48.14,133034.0,47.0014,47.1385,46.9133,47.1385,133034.0
2016-10-20 12:00:00,48.15,48.34,48.15,48.3,42204.0,47.1483,47.3343,47.1483,47.2952,42204.0
2016-10-20 12:30:00,48.31,48.43,48.27,48.36,38492.0,47.305,47.4225,47.2658,47.3539,38492.0
2016-10-20 13:00:00,48.37,48.44,48.32,48.39,33346.0,47.3637,47.4323,47.3148,47.3833,33346.0
2016-10-20 13:30:00,48.39,48.45,48.31,48.35,50481.0,47.3833,47.4421,47.305,47.3441,50481.0
2016-10-20 14:00:00,48.34,48.48,48.31,48.48,66816.0,47.3343,47.4714,47.305,47.4714,66816.0
2016-10-20 14:30:00,48.49,48.5,48.31,48.33,49110.0,47.4812,47.491,47.305,47.3246,49110.0
2016-10-20 15:00:00,48.33,48.36,48.28,48.33,64525.0,47.3246,47.3539,47.2756,47.3246,64525.0
2016-10-20 15:30:00,48.32,48.4,48.24,48.24,194334.0,47.3148,47.3931,47.2364,47.2364,194334.0
2016-10-21 09:30:00,47.94,48.17,47.73,47.98,46226.0,46.9427,47.1679,46.737,46.9818,46226.0
2016-10-21 10:00:00,47.97,48.09,47.85,48.05,30336.0,46.972,47.0895,46.8545,47.0504,30336.0
2016-10-21 10:30:00,48.05,48.08,47.9,48.08,25905.0,47.0504,47.0798,46.9035,47.0798,25905.0
2016-10-21 11:00:00,48.09,48.12,48.03,48.09,33939.0,47.0895,47.1189,47.0308,47.0895,33939.0
2016-10-21 11:30:00,48.1,48.12,48.02,48.07,38148.0,47.0993,47.1189,47.021,47.07,38148.0
2016-10-21 12:00:00,48.09,48.09,48.03,48.08,18691.0,47.0895,47.0895,47.0308,47.0798,18691.0
2016-10-21 12:30:00,48.08,48.16,48.07,48.15,44725.0,47.0798,47.1581,47.07,47.1483,44725.0
2016-10-21 13:00:00,48.15,48.22,48.07,48.14,20611.0,47.1483,47.2168,47.07,47.1385,20611.0
2016-10-21 13:30:00,48.14,48.22,48.09,48.2,32122.0,47.1385,47.2168,47.0895,47.1973,32122.0
2016-10-21 14:00:00,48.2,48.24,48.15,48.22,34720.0,47.1973,47.2364,47.1483,47.2168,34720.0
2016-10-21 14:30:00,48.22,48.29,48.19,48.29,23447.0,47.2168,47.2854,47.1875,47.2854,23447.0
2016-10-21 15:00:00,48.29,48.31,48.21,48.23,34426.0,47.2854,47.305,47.207,47.2266,34426.0
2016-10-21 15:30:00,48.23,48.26,48.19,48.2,132883.0,47.2266,47.256,47.1875,47.1973,132883.0
2016-10-24 09:30:00,48.72,48.9,48.59,48.71,50410.0,47.7064,47.8827,47.5791,47.6966,50410.0
2016-10-24 10:00:00,48.69,48.71,48.44,48.47,22526.0,47.6771,47.6966,47.4323,47.4616,22526.0
2016-10-24 10:30:00,48.46,48.62,48.46,48.52,23505.0,47.4518,47.6085,47.4518,47.5106,23505.0
2016-10-24 11:00:00,48.5,48.58,48.46,48.46,36181.0,47.491,47.5694,47.4518,47.4518,36181.0
2016-10-24 11:30:00,48.44,48.55,48.44,48.45,17208.0,47.4323,47.54,47.4323,47.4421,17208.0
2016-10-24 12:00:00,48.44,48.47,48.41,48.44,21795.0,47.4323,47.4616,47.4029,47.4323,21795.0
2016-10-24 12:30:00,48.44,48.44,48.36,48.4,16639.0,47.4323,47.4323,47.3539,47.3931,16639.0
2016-10-24 13:00:00,48.4,48.47,48.38,48.42,24230.0,47.3931,47.4616,47.3735,47.4127,24230.0
2016-10-24 13:30:00,48.41,48.52,48.4,48.48,18256.0,47.4029,47.5106,47.3931,47.4714,18256.0
2016-10-24 14:00:00,48.47,48.49,48.44,48.46,18678.0,47.4616,47.4812,47.4323,47.4518,18678.0
2016-10-24 14:30:00,48.48,48.51,48.46,48.5,26251.0,47.4714,47.5008,47.4518,47.491,26251.0
2016-10-24 15:00:00,48.5,48.56,48.48,48.54,42465.0,47.491,47.5498,47.4714,47.5302,42465.0
2016-10-24 15:30:00,48.54,48.59,48.49,48.5,69502.0,47.5302,47.5791,47.4812,47.491,69502.0
2016-10-25 09:30:00,48.52,48.95,48.52,48.91,39862.0,47.5106,47.9317,47.5106,47.8925,39862.0
2016-10-25 10:00:00,48.94,48.95,48.74,48.82,24050.0,47.9219,47.9317,47.726,47.8044,24050.0
2016-10-25 10:30:00,48.82,48.82,48.6,48.69,21136.0,47.8044,47.8044,47.5889,47.6771,21136.0
2016-10-25 11:00:00,48.69,48.77,48.66,48.75,33387.0,47.6771,47.7554,47.6477,47.7358,33387.0
2016-10-25 11:30:00,48.75,48.83,48.69,48.74,87182.0,47.7358,47.8142,47.6771,47.726,87182.0
2016-10-25 12:00:00,48.75,48.79,48.69,48.73,36967.0,47.7358,47.775,47.6771,47.7162,36967.0
2016-10-25 12:30:00,48.73,48.84,48.72,48.81,42344.0,47.7162,47.8239,47.7064,47.7946,42344.0
2016-10-25 13:00:00,48.81,48.82,48.72,48.74,31718.0,47.7946,47.8044,47.7064,47.726,31718.0
2016-10-25 13:30:00,48.75,48.76,48.63,48.64,58696.0,47.7358,47.7456,47.6183,47.6281,58696.0
2016-10-25 14:00:00,48.64,48.64,48.53,48.6,44876.0,47.6281,47.6281,47.5204,47.5889,44876.0
2016-10-25 14:30:00,48.6,48.74,48.56,48.58,95867.0,47.5889,47.726,47.5498,47.5694,95867.0
2016-10-25 15:00:00,48.58,48.63,48.53,48.59,30634.0,47.5694,47.6183,47.5204,47.5791,30634.0
2016-10-25 15:30:00,48.59,48.61,48.45,48.47,170871.0,47.5791,47.5987,47.4421,47.4616,170871.0
2016-10-26 09:30:00,48.48,48.56,48.37,48.53,38477.0,47.4714,47.5498,47.3637,47.5204,38477.0
2016-10-26 10:00:00,48.51,48.61,48.42,48.58,23585.0,47.5008,47.5987,47.4127,47.5694,23585.0
2016-10-26 10:30:00,48.67,48.91,48.6,48.91,68015.0,47.6575,47.8925,47.5889,47.8925,68015.0
2016-10-26 11:00:00,48.9,49.37,48.89,49.32,83167.0,47.8827,48.3429,47.8729,48.294,83167.0
2016-10-26 11:30:00,49.33,49.6,49.32,49.54,80055.0,48.3037,48.5681,48.294,48.5094,80055.0
2016-10-26 12:00:00,49.55,49.77,49.55,49.7,37378.0,48.5192,48.7346,48.5192,48.6661,37378.0
2016-10-26 12:30:00,49.7,49.8,49.62,49.68,78247.0,48.6661,48.764,48.5877,48.6465,78247.0
2016-10-26 13:00:00,49.69,49.79,49.65,49.78,80405.0,48.6563,48.7542,48.6171,48.7444,80405.0
2016-10-26 13:30:00,49.78,49.78,49.46,49.57,86207.0,48.7444,48.7444,48.431,48.5388,86207.0
2016-10-26 14:00:00,49.57,49.86,49.56,49.83,104954.0,48.5388,48.8227,48.529,48.7933,104954.0
2016-10-26 14:30:00,49.82,50.04,49.82,50.01,159486.0,48.7836,48.999,48.7836,48.9696,159486.0
2016-10-26 15:00:00,50.01,50.05,49.91,50.05,257717.0,48.9696,49.0088,48.8717,49.0088,257717.0
2016-10-26 15:30:00,50.05,50.46,50.04,50.43,418023.0,49.0088,49.4102,48.999,49.3809,418023.0
2016-10-27 09:30:00,50.47,50.58,49.94,50.21,163894.0,49.42,49.5277,48.9011,49.1654,163894.0
2016-10-27 10:00:00,50.23,50.57,50.21,50.35,237530.0,49.185,49.518,49.1654,49.3025,237530.0
2016-10-27 10:30:00,50.34,50.57,50.27,50.34,187873.0,49.2927,49.518,49.2242,49.2927,187873.0
2016-10-27 11:00:00,50.36,50.46,50.3,50.43,175022.0,49.3123,49.4102,49.2536,49.3809,175022.0
2016-10-27 11:30:00,50.41,50.44,50.16,50.43,147006.0,49.3613,49.3907,49.1165,49.3809,147006.0
2016-10-27 12:00:00,50.45,50.45,50.24,50.25,115716.0,49.4004,49.4004,49.1948,49.2046,115716.0
2016-10-27 12:30:00,50.24,50.26,50.09,50.16,49865.0,49.1948,49.2144,49.0479,49.1165,49865.0
2016-10-27 13:00:00,50.15,50.26,50.11,50.24,96175.0,49.1067,49.2144,49.0675,49.1948,96175.0
2016-10-27 13:30:00,50.23,50.26,50.15,50.25,157618.0,49.185,49.2144,49.1067,49.2046,157618.0
2016-10-27 14:00:00,50.25,50.72,50.24,50.72,74811.0,49.2046,49.6648,49.1948,49.6648,74811.0
2016-10-27 14:30:00,50.72,50.78,50.34,50.39,194169.0,49.6648,49.7236,49.2927,49.3417,194169.0
2016-10-27 15:00:00,50.38,50.43,50.33,50.41,192503.0,49.3319,49.3809,49.2829,49.3613,192503.0
2016-10-27 15:30:00,50.41,50.52,50.37,50.48,285101.0,49.3613,49.469,49.3221,49.4298,285101.0
2016-10-28 09:30:00,50.47,50.72,50.19,50.19,52059.0,49.42,49.6648,49.1459,49.1459,52059.0
2016-10-28 10:00:00,50.21,50.26,49.98,50.23,36345.0,49.1654,49.2144,48.9402,49.185,36345.0
2016-10-28 10:30:00,50.23,50.39,50.23,50.24,53506.0,49.185,49.3417,49.185,49.1948,53506.0
2016-10-28 11:00:00,50.25,50.4,50.25,50.33,65816.0,49.2046,49.3515,49.2046,49.2829,65816.0
2016-10-28 11:30:00,50.32,50.36,50.18,50.19,125800.0,49.2732,49.3123,49.1361,49.1459,125800.0
2016-10-28 12:00:00,50.2,50.26,50.18,50.2,78645.0,49.1556,49.2144,49.1361,49.1556,78645.0
2016-10-28 12:30:00,50.2,50.41,50.19,50.41,68628.0,49.1556,49.3613,49.1459,49.3613,68628.0
2016-10-28 13:00:00,50.41,50.43,50.1,50.22,79262.0,49.3613,49.3809,49.0577,49.1752,79262.0
2016-10-28 13:30:00,50.21,50.29,50.08,50.2,38476.0,49.1654,49.2438,49.0381,49.1556,38476.0
2016-10-28 14:00:00,50.18,50.28,50.12,50.22,88441.0,49.1361,49.234,49.0773,49.1752,88441.0
2016-10-28 14:30:00,50.21,50.34,50.21,50.25,61927.0,49.1654,49.2927,49.1654,49.2046,61927.0
2016-10-28 15:00:00,50.24,50.43,50.23,50.39,80206.0,49.1948,49.3809,49.185,49.3417,80206.0
2016-10-28 15:30:00,50.39,50.41,50.13,50.19,268329.0,49.3417,49.3613,49.0871,49.1459,268329.0
2016-10-31 09:30:00,50.46,50.94,50.12,50.79,101939.0,49.4102,49.8803,49.0773,49.7334,101939.0
2016-10-31 10:00:00,50.77,50.77,50.52,50.67,32171.0,49.7138,49.7138,49.469,49.6159,32171.0
2016-10-31 10:30:00,50.67,50.71,50.37,50.39,116220.0,49.6159,49.655,49.3221,49.3417,116220.0
2016-10-31 11:00:00,50.39,50.47,50.27,50.32,124594.0,49.3417,49.42,49.2242,49.2732,124594.0
2016-10-31 11:30:00,50.32,50.49,50.26,50.3,83001.0,49.2732,49.4396,49.2144,49.2536,83001.0
2016-10-31 12:00:00,50.3,50.31,50.16,50.17,74308.0,49.2536,49.2634,49.1165,49.1263,74308.0
2016-10-31 12:30:00,50.17,50.24,50.1,50.11,123041.0,49.1263,49.1948,49.0577,49.0675,123041.0
2016-10-31 13:00:00,50.11,50.22,50.1,50.16,53255.0,49.0675,49.1752,49.0577,49.1165,53255.0
2016-10-31 13:30:00,50.15,50.28,50.14,50.19,55577.0,49.1067,49.234,49.0969,49.1459,55577.0
2016-10-31 14:00:00,50.2,50.28,50.15,50.27,106499.0,49.1556,49.234,49.1067,49.2242,106499.0
2016-10-31 14:30:00,50.27,50.34,50.25,50.34,58919.0,49.2242,49.2927,49.2046,49.2927,58919.0
2016-10-31 15:00:00,50.34,50.52,50.33,50.39,130293.0,49.2927,49.469,49.2829,49.3417,130293.0
2016-10-31 15:30:00,50.38,50.5,50.25,50.36,340876.0,49.3319,49.4494,49.2046,49.3123,340876.0
2016-11-01 09:30:00,53.25,54.84,53.25,53.52,718461.0,52.1422,53.6991,52.1422,52.4066,718461.0
2016-11-01 10:00:00,53.52,53.97,53.32,53.44,453924.0,52.4066,52.8472,52.2107,52.3282,453924.0
2016-11-01 10:30:00,53.44,54.0,53.44,53.89,443368.0,52.3282,52.8766,52.3282,52.7689,443368.0
2016-11-01 11:00:00,53.89,54.29,53.5,54.18,408937.0,52.7689,53.1606,52.387,53.0528,408937.0
2016-11-01 11:30:00,54.17,54.45,53.94,54.19,362933.0,53.0431,53.3172,52.8178,53.0626,362933.0
2016-11-01 12:00:00,54.2,54.5,54.04,54.19,280326.0,53.0724,53.3662,52.9158,53.0626,280326.0
2016-11-01 12:30:00,54.19,54.42,54.06,54.15,259829.0,53.0626,53.2879,52.9353,53.0235,259829.0
2016-11-01 13:00:00,54.16,54.21,53.86,54.13,224542.0,53.0333,53.0822,52.7395,53.0039,224542.0
2016-11-01 13:30:00,54.13,54.25,53.95,54.06,239963.0,53.0039,53.1214,52.8276,52.9353,239963.0
2016-11-01 14:00:00,54.05,54.43,54.03,54.31,257940.0,52.9256,53.2976,52.906,53.1801,257940.0
2016-11-01 14:30:00,54.31,54.53,54.13,54.21,301084.0,53.1801,53.3956,53.0039,53.0822,301084.0
2016-11-01 15:00:00,54.2,54.35,54.17,54.23,430190.0,53.0724,53.2193,53.0431,53.1018,430190.0
2016-11-01 15:30:00,54.24,54.36,53.94,54.0,716779.0,53.1116,53.2291,52.8178,52.8766,716779.0
2016-11-02 09:30:00,54.36,54.87,53.43,53.54,288070.0,53.2291,53.7285,52.3185,52.4262,288070.0
2016-11-02 10:00:00,53.55,53.96,53.46,53.78,182030.0,52.436,52.8374,52.3478,52.6612,182030.0
2016-11-02 10:30:00,53.76,53.92,53.63,53.85,141000.0,52.6416,52.7983,52.5143,52.7297,141000.0
2016-11-02 11:00:00,53.86,54.26,53.86,53.94,106645.0,52.7395,53.1312,52.7395,52.8178,106645.0
2016-11-02 11:30:00,53.94,53.94,53.71,53.73,69462.0,52.8178,52.8178,52.5926,52.6122,69462.0
2016-11-02 12:00:00,53.74,53.98,53.74,53.95,135963.0,52.622,52.857,52.622,52.8276,135963.0
2016-11-02 12:30:00,53.94,54.27,53.89,54.27,52720.0,52.8178,53.141,52.7689,53.141,52720.0
2016-11-02 13:00:00,54.27,54.47,54.04,54.04,106886.0,53.141,53.3368,52.9158,52.9158,106886.0
2016-11-02 13:30:00,54.05,54.07,53.9,53.98,67684.0,52.9256,52.9451,52.7787,52.857,67684.0
2016-11-02 14:00:00,54.0,54.05,53.77,53.99,111772.0,52.8766,52.9256,52.6514,52.8668,111772.0
2016-11-02 14:30:00,54.0,54.07,53.82,53.83,108297.0,52.8766,52.9451,52.7003,52.7101,108297.0
2016-11-02 15:00:00,53.84,53.9,53.76,53.78,118437.0,52.7199,52.7787,52.6416,52.6612,118437.0
2016-11-02 15:30:00,53.78,53.79,53.47,53.49,406343.0,52.6612,52.671,52.3576,52.3772,406343.0
2016-11-03 09:30:00,53.65,53.99,53.5,53.58,65571.0,52.5339,52.8668,52.387,52.4653,65571.0
2016-11-03 10:00:00,53.58,53.96,53.52,53.91,128425.0,52.4653,52.8374,52.4066,52.7885,128425.0
2016-11-03 10:30:00,53.91,54.02,53.84,53.98,122976.0,52.7885,52.8962,52.7199,52.857,122976.0
2016-11-03 11:00:00,53.98,54.0,53.86,53.96,88781.0,52.857,52.8766,52.7395,52.8374,88781.0
2016-11-03 11:30:00,53.98,54.0,53.91,53.99,87084.0,52.857,52.8766,52.7885,52.8668,87084.0
2016-11-03 12:00:00,53.99,54.0,53.87,53.87,73940.0,52.8668,52.8766,52.7493,52.7493,73940.0
2016-11-03 12:30:00,53.89,54.05,53.89,54.05,69178.0,52.7689,52.9256,52.7689,52.9256,69178.0
2016-11-03 13:00:00,54.05,54.18,53.99,54.05,71050.0,52.9256,53.0528,52.8668,52.9256,71050.0
2016-11-03 13:30:00,54.05,54.15,53.95,54.08,68554.0,52.9256,53.0235,52.8276,52.9549,68554.0
2016-11-03 14:00:00,54.08,54.13,53.88,53.91,79760.0,52.9549,53.0039,52.7591,52.7885,79760.0
2016-11-03 14:30:00,53.91,54.01,53.86,54.0,74249.0,52.7885,52.8864,52.7395,52.8766,74249.0
2016-11-03 15:00:00,53.99,54.14,53.98,54.09,89804.0,52.8668,53.0137,52.857,52.9647,89804.0
2016-11-03 15:30:00,54.09,54.1,53.72,53.74,389913.0,52.9647,52.9745,52.6024,52.622,389913.0
2016-11-04 09:30:00,53.57,53.92,53.29,53.32,91327.0,52.4555,52.7983,52.1814,52.2107,91327.0
2016-11-04 10:00:00,53.35,53.76,53.32,53.75,66847.0,52.2401,52.6416,52.2107,52.6318,66847.0
2016-11-04 10:30:00,53.74,53.76,53.59,53.6,101491.0,52.622,52.6416,52.4751,52.4849,101491.0
2016-11-04 11:00:00,53.6,53.65,53.53,53.62,163169.0,52.4849,52.5339,52.4164,52.5045,163169.0
2016-11-04 11:30:00,53.63,53.65,53.47,53.51,88133.0,52.5143,52.5339,52.3576,52.3968,88133.0
2016-11-04 12:00:00,53.51,53.79,53.49,53.73,98481.0,52.3968,52.671,52.3772,52.6122,98481.0
2016-11-04 12:30:00,53.75,53.83,53.69,53.79,51072.0,52.6318,52.7101,52.573,52.671,51072.0
2016-11-04 13:00:00,53.79,53.82,53.73,53.76,64413.0,52.671,52.7003,52.6122,52.6416,64413.0
2016-11-04 13:30:00,53.77,53.81,53.67,53.68,62030.0,52.6514,52.6905,52.5535,52.5633,62030.0
2016-11-04 14:00:00,53.68,53.72,53.66,53.69,93464.0,52.5633,52.6024,52.5437,52.573,93464.0
2016-11-04 14:30:00,53.69,53.71,53.58,53.61,79732.0,52.573,52.5926,52.4653,52.4947,79732.0
2016-11-04 15:00:00,53.6,53.6,53.46,53.46,104324.0,52.4849,52.4849,52.3478,52.3478,104324.0
2016-11-04 15:30:00,53.46,53.46,53.33,53.4,283587.0,52.3478,52.3478,52.2205,52.2891,283587.0
2016-11-07 09:30:00,54.03,54.45,53.98,54.16,122946.0,52.906,53.3172,52.857,53.0333,122946.0
2016-11-07 10:00:00,54.17,54.32,54.02,54.05,66673.0,53.0431,53.1899,52.8962,52.9256,66673.0
2016-11-07 10:30:00,54.05,54.1,53.97,53.97,178015.0,52.9256,52.9745,52.8472,52.8472,178015.0
2016-11-07 11:00:00,53.97,54.0,53.87,53.92,85546.0,52.8472,52.8766,52.7493,52.7983,85546.0
2016-11-07 11:30:00,53.94,53.95,53.79,53.9,43044.0,52.8178,52.8276,52.671,52.7787,43044.0
2016-11-07 12:00:00,53.9,53.92,53.82,53.86,59826.0,52.7787,52.7983,52.7003,52.7395,59826.0
2016-11-07 12:30:00,53.87,53.9,53.72,53.76,55235.0,52.7493,52.7787,52.6024,52.6416,55235.0
2016-11-07 13:00:00,53.75,53.8,53.65,53.68,59183.0,52.6318,52.6808,52.5339,52.5633,59183.0
2016-11-07 13:30:00,53.7,53.75,53.61,53.7,61184.0,52.5828,52.6318,52.4947,52.5828,61184.0
2016-11-07 14:00:00,53.71,53.81,53.66,53.77,159683.0,52.5926,52.6905,52.5437,52.6514,159683.0
2016-11-07 14:30:00,53.78,53.8,53.67,53.75,66310.0,52.6612,52.6808,52.5535,52.6318,66310.0
2016-11-07 15:00:00,53.75,53.77,53.7,53.72,117016.0,52.6318,52.6514,52.5828,52.6024,117016.0
2016-11-07 15:30:00,53.72,53.78,53.65,53.75,279269.0,52.6024,52.6612,52.5339,52.6318,279269.0
2016-11-08 09:30:00,53.48,53.56,53.26,53.36,54976.0,52.3674,52.4457,52.152,52.2499,54976.0
2016-11-08 10:00:00,53.35,53.35,52.96,53.1,165626.0,52.2401,52.2401,51.8582,51.9953,165626.0
2016-11-08 10:30:00,53.09,53.1,52.98,53.05,120572.0,51.9855,51.9953,51.8778,51.9464,120572.0
2016-11-08 11:00:00,53.04,53.41,53.04,53.2,195886.0,51.9366,52.2989,51.9366,52.0932,195886.0
2016-11-08 11:30:00,53.2,53.75,53.2,53.75,76088.0,52.0932,52.6318,52.0932,52.6318,76088.0
2016-11-08 12:00:00,53.75,53.93,53.66,53.8,69198.0,52.6318,52.8081,52.5437,52.6808,69198.0
2016-11-08 12:30:00,53.79,53.93,53.71,53.9,50316.0,52.671,52.8081,52.5926,52.7787,50316.0
2016-11-08 13:00:00,53.91,53.97,53.79,53.92,91719.0,52.7885,52.8472,52.671,52.7983,91719.0
2016-11-08 13:30:00,53.91,53.98,53.83,53.83,57654.0,52.7885,52.857,52.7101,52.7101,57654.0
2016-11-08 14:00:00,53.84,53.86,53.58,53.63,90588.0,52.7199,52.7395,52.4653,52.5143,90588.0
2016-11-08 14:30:00,53.63,53.63,53.51,53.61,54874.0,52.5143,52.5143,52.3968,52.4947,54874.0
2016-11-08 15:00:00,53.61,53.74,53.52,53.53,96528.0,52.4947,52.622,52.4066,52.4164,96528.0
2016-11-08 15:30:00,53.54,53.72,53.53,53.61,246085.0,52.4262,52.6024,52.4164,52.4947,246085.0
2016-11-09 09:30:00,53.52,54.98,53.52,54.39,146910.0,52.4066,53.8362,52.4066,53.2585,146910.0
2016-11-09 10:00:00,54.38,54.52,54.11,54.34,149229.0,53.2487,53.3858,52.9843,53.2095,149229.0
2016-11-09 10:30:00,54.33,54.55,54.19,54.42,102565.0,53.1997,53.4152,53.0626,53.2879,102565.0
2016-11-09 11:00:00,54.41,54.64,54.39,54.62,164419.0,53.2781,53.5033,53.2585,53.4837,164419.0
2016-11-09 11:30:00,54.62,54.94,54.48,54.94,234145.0,53.4837,53.797,53.3466,53.797,234145.0
2016-11-09 12:00:00,54.97,55.16,54.8,55.0,149601.0,53.8264,54.0125,53.66,53.8558,149601.0
2016-11-09 12:30:00,54.95,55.01,54.81,54.81,127454.0,53.8068,53.8656,53.6697,53.6697,127454.0
2016-11-09 13:00:00,54.82,54.82,54.64,54.65,112483.0,53.6795,53.6795,53.5033,53.5131,112483.0
2016-11-09 13:30:00,54.65,54.71,54.58,54.6,146952.0,53.5131,53.5718,53.4445,53.4641,146952.0
2016-11-09 14:00:00,54.62,54.71,54.57,54.61,174179.0,53.4837,53.5718,53.4347,53.4739,174179.0
2016-11-09 14:30:00,54.61,54.81,54.57,54.78,178699.0,53.4739,53.6697,53.4347,53.6404,178699.0
2016-11-09 15:00:00,54.78,54.88,54.65,54.66,176723.0,53.6404,53.7383,53.5131,53.5229,176723.0
2016-11-09 15:30:00,54.65,54.7,54.46,54.58,425079.0,53.5131,53.562,53.327,53.4445,425079.0
2016-11-10 09:30:00,54.89,55.32,54.8,54.9,161314.0,53.7481,54.1691,53.66,53.7579,161314.0
2016-11-10 10:00:00,54.9,55.01,54.71,54.71,112117.0,53.7579,53.8656,53.5718,53.5718,112117.0
2016-11-10 10:30:00,54.75,54.8,54.23,54.28,130911.0,53.611,53.66,53.1018,53.1508,130911.0
2016-11-10 11:00:00,54.29,54.35,54.13,54.21,130156.0,53.1606,53.2193,53.0039,53.0822,130156.0
2016-11-10 11:30:00,54.25,54.26,54.04,54.18,96408.0,53.1214,53.1312,52.9158,53.0528,96408.0
2016-11-10 12:00:00,54.19,54.26,54.12,54.2,89944.0,53.0626,53.1312,52.9941,53.0724,89944.0
2016-11-10 12:30:00,54.19,54.49,54.1,54.46,82428.0,53.0626,53.3564,52.9745,53.327,82428.0
2016-11-10 13:00:00,54.48,54.74,54.41,54.57,70874.0,53.3466,53.6012,53.2781,53.4347,70874.0
2016-11-10 13:30:00,54.58,54.59,54.23,54.25,152951.0,53.4445,53.4543,53.1018,53.1214,152951.0
2016-11-10 14:00:00,54.25,54.61,54.24,54.55,149432.0,53.1214,53.4739,53.1116,53.4152,149432.0
2016-11-10 14:30:00,54.56,54.56,54.33,54.44,140635.0,53.4249,53.4249,53.1997,53.3074,140635.0
2016-11-10 15:00:00,54.44,54.57,54.38,54.43,134735.0,53.3074,53.4347,53.2487,53.2976,134735.0
2016-11-10 15:30:00,54.44,54.6,54.39,54.49,479157.0,53.3074,53.4641,53.2585,53.3564,479157.0
2016-11-11 09:30:00,54.52,54.91,54.52,54.62,55806.0,53.3858,53.7677,53.3858,53.4837,55806.0
2016-11-11 10:00:00,54.62,54.76,54.54,54.67,73098.0,53.4837,53.6208,53.4054,53.5327,73098.0
2016-11-11 10:30:00,54.68,54.76,54.61,54.66,51460.0,53.5424,53.6208,53.4739,53.5229,51460.0
2016-11-11 11:00:00,54.65,54.72,54.5,54.54,118225.0,53.5131,53.5816,53.3662,53.4054,118225.0
2016-11-11 11:30:00,54.53,54.66,54.52,54.63,52582.0,53.3956,53.5229,53.3858,53.4935,52582.0
2016-11-11 12:00:00,54.68,54.76,54.66,54.72,74926.0,53.5424,53.6208,53.5229,53.5816,74926.0
2016-11-11 12:30:00,54.75,54.76,54.69,54.74,74201.0,53.611,53.6208,53.5522,53.6012,74201.0
2016-11-11 13:00:00,54.75,54.88,54.7,54.88,109700.0,53.611,53.7383,53.562,53.7383,109700.0
2016-11-11 13:30:00,54.89,55.07,54.88,54.99,65412.0,53.7481,53.9243,53.7383,53.846,65412.0
2016-11-11 14:00:00,54.99,55.01,54.9,54.94,76362.0,53.846,53.8656,53.7579,53.797,76362.0
2016-11-11 14:30:00,54.94,54.96,54.91,54.93,96179.0,53.797,53.8166,53.7677,53.7872,96179.0
2016-11-11 15:00:00,54.94,55.04,54.89,55.03,109053.0,53.797,53.895,53.7481,53.8852,109053.0
2016-11-11 15:30:00,55.04,55.14,54.86,55.02,325332.0,53.895,53.9929,53.7187,53.8754,325332.0
2016-11-14 09:30:00,55.05,55.65,55.05,55.57,50248.0,53.9048,54.4923,53.9048,54.4139,50248.0
2016-11-14 10:00:00,55.59,55.66,55.3,55.32,70492.0,54.4335,54.5021,54.1495,54.1691,70492.0
2016-11-14 10:30:00,55.32,55.55,55.27,55.39,82193.0,54.1691,54.3943,54.1202,54.2377,82193.0
2016-11-14 11:00:00,55.36,55.42,55.25,55.39,94526.0,54.2083,54.2671,54.1006,54.2377,94526.0
2016-11-14 11:30:00,55.39,55.57,55.34,55.36,77757.0,54.2377,54.4139,54.1887,54.2083,77757.0
2016-11-14 12:00:00,55.37,55.37,55.14,55.34,83456.0,54.2181,54.2181,53.9929,54.1887,83456.0
2016-11-14 12:30:00,55.33,55.56,55.26,55.56,50027.0,54.1789,54.4041,54.1104,54.4041,50027.0
2016-11-14 13:00:00,55.56,55.72,55.54,55.56,61703.0,54.4041,54.5608,54.3846,54.4041,61703.0
2016-11-14 13:30:00,55.56,55.75,55.54,55.57,58836.0,54.4041,54.5902,54.3846,54.4139,58836.0
2016-11-14 14:00:00,55.57,55.62,55.51,55.61,61467.0,54.4139,54.4629,54.3552,54.4531,61467.0
2016-11-14 14:30:00,55.62,55.79,55.56,55.79,73594.0,54.4629,54.6294,54.4041,54.6294,73594.0
2016-11-14 15:00:00,55.79,55.87,55.75,55.8,74834.0,54.6294,54.7077,54.5902,54.6391,74834.0
2016-11-14 15:30:00,55.8,55.89,55.64,55.73,347830.0,54.6391,54.7273,54.4825,54.5706,347830.0
2016-11-15 09:30:00,55.9,55.9,55.05,55.15,60719.0,54.7371,54.7371,53.9048,54.0027,60719.0
2016-11-15 10:00:00,55.14,55.18,54.79,54.89,103293.0,53.9929,54.032,53.6502,53.7481,103293.0
2016-11-15 10:30:00,54.9,55.12,54.86,55.11,61505.0,53.7579,53.9733,53.7187,53.9635,61505.0
2016-11-15 11:00:00,55.12,55.43,55.08,55.43,80200.0,53.9733,54.2768,53.9341,54.2768,80200.0
2016-11-15 11:30:00,55.44,55.64,55.39,55.63,70946.0,54.2866,54.4825,54.2377,54.4727,70946.0
2016-11-15 12:00:00,55.63,55.9,55.6,55.86,77327.0,54.4727,54.7371,54.4433,54.6979,77327.0
2016-11-15 12:30:00,55.87,55.94,55.77,55.82,69579.0,54.7077,54.7762,54.6098,54.6587,69579.0
2016-11-15 13:00:00,55.79,55.9,55.52,55.59,88710.0,54.6294,54.7371,54.365,54.4335,88710.0
2016-11-15 13:30:00,55.6,55.67,55.4,55.66,115311.0,54.4433,54.5119,54.2475,54.5021,115311.0
2016-11-15 14:00:00,55.68,55.91,55.6,55.83,72968.0,54.5216,54.7469,54.4433,54.6685,72968.0
2016-11-15 14:30:00,55.81,56.01,55.81,55.96,66248.0,54.6489,54.8448,54.6489,54.7958,66248.0
2016-11-15 15:00:00,55.96,56.04,55.92,55.94,78527.0,54.7958,54.8742,54.7567,54.7762,78527.0
2016-11-15 15:30:00,55.95,55.95,55.73,55.85,288178.0,54.786,54.786,54.5706,54.6881,288178.0
2016-11-16 09:30:00,55.9,56.02,55.65,55.93,44465.0,54.7371,54.8546,54.4923,54.7664,44465.0
2016-11-16 10:00:00,55.92,55.93,55.67,55.81,131903.0,54.7567,54.7664,54.5119,54.6489,131903.0
2016-11-16 10:30:00,55.81,56.0,55.79,55.93,87270.0,54.6489,54.835,54.6294,54.7664,87270.0
2016-11-16 11:00:00,55.92,56.01,55.81,55.92,69628.0,54.7567,54.8448,54.6489,54.7567,69628.0
2016-11-16 11:30:00,55.95,55.96,55.83,55.87,24598.0,54.786,54.7958,54.6685,54.7077,24598.0
2016-11-16 12:00:00,55.88,55.9,55.76,55.79,22747.0,54.7175,54.7371,54.6,54.6294,22747.0
2016-11-16 12:30:00,55.8,55.89,55.76,55.77,21601.0,54.6391,54.7273,54.6,54.6098,21601.0
2016-11-16 13:00:00,55.78,55.85,55.71,55.8,23620.0,54.6196,54.6881,54.551,54.6391,23620.0
2016-11-16 13:30:00,55.79,55.81,55.75,55.78,35823.0,54.6294,54.6489,54.5902,54.6196,35823.0
2016-11-16 14:00:00,55.79,55.8,55.74,55.75,59074.0,54.6294,54.6391,54.5804,54.5902,59074.0
2016-11-16 14:30:00,55.75,55.78,55.68,55.75,64168.0,54.5902,54.6196,54.5216,54.5902,64168.0
2016-11-16 15:00:00,55.75,55.77,55.63,55.68,47035.0,54.5902,54.6098,54.4727,54.5216,47035.0
2016-11-16 15:30:00,55.67,55.72,55.6,55.63,144454.0,54.5119,54.5608,54.4433,54.4727,144454.0
2016-11-17 09:30:00,55.61,55.94,55.48,55.89,47563.0,54.4531,54.7762,54.3258,54.7273,47563.0
2016-11-17 10:00:00,55.9,56.22,55.8,56.18,78352.0,54.7371,55.0504,54.6391,55.0112,78352.0
2016-11-17 10:30:00,56.16,56.29,56.1,56.12,99004.0,54.9917,55.119,54.9329,54.9525,99004.0
2016-11-17 11:00:00,56.14,56.55,56.14,56.53,68794.0,54.9721,55.3735,54.9721,55.354,68794.0
2016-11-17 11:30:00,56.51,56.57,56.39,56.51,153682.0,55.3344,55.3931,55.2169,55.3344,153682.0
2016-11-17 12:00:00,56.52,56.56,56.15,56.33,88139.0,55.3442,55.3833,54.9819,55.1581,88139.0
2016-11-17 12:30:00,56.27,56.3,56.06,56.09,31285.0,55.0994,55.1287,54.8937,54.9231,31285.0
2016-11-17 13:00:00,56.08,56.27,56.08,56.21,33896.0,54.9133,55.0994,54.9133,55.0406,33896.0
2016-11-17 13:30:00,56.22,56.31,56.15,56.15,53193.0,55.0504,55.1385,54.9819,54.9819,53193.0
2016-11-17 14:00:00,56.15,56.23,56.06,56.14,44409.0,54.9819,55.0602,54.8937,54.9721,44409.0
2016-11-17 14:30:00,56.15,56.18,56.11,56.12,36361.0,54.9819,55.0112,54.9427,54.9525,36361.0
2016-11-17 15:00:00,56.12,56.18,56.06,56.07,63371.0,54.9525,55.0112,54.8937,54.9035,63371.0
2016-11-17 15:30:00,56.06,56.09,55.97,55.98,164268.0,54.8937,54.9231,54.8056,54.8154,164268.0
2016-11-18 09:30:00,55.92,55.99,55.72,55.81,37385.0,54.7567,54.8252,54.5608,54.6489,37385.0
2016-11-18 10:00:00,55.81,55.88,55.63,55.68,29537.0,54.6489,54.7175,54.4727,54.5216,29537.0
2016-11-18 10:30:00,55.67,55.67,55.45,55.64,32165.0,54.5119,54.5119,54.2964,54.4825,32165.0
2016-11-18 11:00:00,55.65,55.7,55.55,55.64,38087.0,54.4923,54.5412,54.3943,54.4825,38087.0
2016-11-18 11:30:00,55.65,55.65,55.44,55.44,35674.0,54.4923,54.4923,54.2866,54.2866,35674.0
2016-11-18 12:00:00,55.44,55.48,55.42,55.46,42707.0,54.2866,54.3258,54.2671,54.3062,42707.0
2016-11-18 12:30:00,55.45,55.47,55.36,55.4,30939.0,54.2964,54.316,54.2083,54.2475,30939.0
2016-11-18 13:00:00,55.42,55.47,55.41,55.44,29201.0,54.2671,54.316,54.2573,54.2866,29201.0
2016-11-18 13:30:00,55.44,55.46,55.39,55.4,44107.0,54.2866,54.3062,54.2377,54.2475,44107.0
2016-11-18 14:00:00,55.4,55.47,55.35,55.47,50478.0,54.2475,54.316,54.1985,54.316,50478.0
2016-11-18 14:30:00,55.47,55.54,55.43,55.53,56453.0,54.316,54.3846,54.2768,54.3748,56453.0
2016-11-18 15:00:00,55.51,55.59,55.49,55.53,67411.0,54.3552,54.4335,54.3356,54.3748,67411.0
2016-11-18 15:30:00,55.53,55.56,55.47,55.51,96894.0,54.3748,54.4041,54.316,54.3552,96894.0
2016-11-21 09:30:00,55.59,55.76,55.51,55.64,23219.0,54.4335,54.6,54.3552,54.4825,23219.0
2016-11-21 10:00:00,55.64,55.64,55.33,55.38,80475.0,54.4825,54.4825,54.1789,54.2279,80475.0
2016-11-21 10:30:00,55.39,55.58,55.36,55.46,24593.0,54.2377,54.4237,54.2083,54.3062,24593.0
2016-11-21 11:00:00,55.46,55.75,55.42,55.72,90646.0,54.3062,54.5902,54.2671,54.5608,90646.0
2016-11-21 11:30:00,55.74,55.85,55.72,55.83,32716.0,54.5804,54.6881,54.5608,54.6685,32716.0
2016-11-21 12:00:00,55.82,55.86,55.78,55.81,22783.0,54.6587,54.6979,54.6196,54.6489,22783.0
2016-11-21 12:30:00,55.8,55.85,55.78,55.84,91577.0,54.6391,54.6881,54.6196,54.6783,91577.0
2016-11-21 13:00:00,55.85,55.97,55.82,55.95,24430.0,54.6881,54.8056,54.6587,54.786,24430.0
2016-11-21 13:30:00,55.96,55.98,55.89,55.91,39895.0,54.7958,54.8154,54.7273,54.7469,39895.0
2016-11-21 14:00:00,55.92,55.99,55.89,55.89,93846.0,54.7567,54.8252,54.7273,54.7273,93846.0
2016-11-21 14:30:00,55.89,56.11,55.89,56.1,40772.0,54.7273,54.9427,54.7273,54.9329,40772.0
2016-11-21 15:00:00,56.11,56.12,55.88,55.9,55501.0,54.9427,54.9525,54.7175,54.7371,55501.0
2016-11-21 15:30:00,55.9,55.98,55.88,55.93,98080.0,54.7371,54.8154,54.7175,54.7664,98080.0
2016-11-22 09:30:00,56.08,56.31,55.88,56.08,108080.0,54.9133,55.1385,54.7175,54.9133,108080.0
2016-11-22 10:00:00,56.08,56.27,56.03,56.2,93213.0,54.9133,55.0994,54.8644,55.0308,93213.0
2016-11-22 10:30:00,56.25,56.39,56.11,56.36,53091.0,55.0798,55.2169,54.9427,55.1875,53091.0
2016-11-22 11:00:00,56.34,56.38,56.23,56.29,45271.0,55.1679,55.2071,55.0602,55.119,45271.0
2016-11-22 11:30:00,56.28,56.43,56.22,56.38,65338.0,55.1092,55.256,55.0504,55.2071,65338.0
2016-11-22 12:00:00,56.38,56.75,56.36,56.74,136218.0,55.2071,55.5694,55.1875,55.5596,136218.0
2016-11-22 12:30:00,56.74,56.97,56.64,56.97,77157.0,55.5596,55.7848,55.4617,55.7848,77157.0
2016-11-22 13:00:00,56.96,57.33,56.94,57.33,92135.0,55.775,56.1373,55.7554,56.1373,92135.0
2016-11-22 13:30:00,57.33,57.35,57.24,57.27,89184.0,56.1373,56.1569,56.0492,56.0786,89184.0
2016-11-22 14:00:00,57.27,57.49,57.24,57.46,91442.0,56.0786,56.294,56.0492,56.2646,91442.0
2016-11-22 14:30:00,57.47,57.48,57.27,57.35,100569.0,56.2744,56.2842,56.0786,56.1569,100569.0
2016-11-22 15:00:00,57.36,57.48,57.33,57.39,131669.0,56.1667,56.2842,56.1373,56.1961,131669.0
2016-11-22 15:30:00,57.4,57.57,57.4,57.48,270857.0,56.2059,56.3723,56.2059,56.2842,270857.0
2016-11-23 09:30:00,57.58,57.7,57.31,57.46,36385.0,56.3821,56.4996,56.1177,56.2646,36385.0
2016-11-23 10:00:00,57.46,57.88,57.46,57.79,60991.0,56.2646,56.6759,56.2646,56.5877,60991.0
2016-11-23 10:30:00,57.78,58.13,57.78,58.04,94169.0,56.578,56.9207,56.578,56.8325,94169.0
2016-11-23 11:00:00,58.03,58.05,57.87,58.01,75358.0,56.8228,56.8423,56.6661,56.8032,75358.0
2016-11-23 11:30:00,58.01,58.07,57.91,57.95,45006.0,56.8032,56.8619,56.7053,56.7444,45006.0
2016-11-23 12:00:00,57.95,58.0,57.87,57.99,36910.0,56.7444,56.7934,56.6661,56.7836,36910.0
2016-11-23 12:30:00,58.0,58.14,57.99,58.12,34104.0,56.7934,56.9305,56.7836,56.9109,34104.0
2016-11-23 13:00:00,58.12,58.14,58.05,58.09,42153.0,56.9109,56.9305,56.8423,56.8815,42153.0
2016-11-23 13:30:00,58.09,58.17,58.06,58.13,42779.0,56.8815,56.9598,56.8521,56.9207,42779.0
2016-11-23 14:00:00,58.15,58.18,58.05,58.08,89650.0,56.9403,56.9696,56.8423,56.8717,89650.0
2016-11-23 14:30:00,58.07,58.16,58.06,58.16,74840.0,56.8619,56.9501,56.8521,56.9501,74840.0
2016-11-23 15:00:00,58.14,58.16,58.06,58.14,59042.0,56.9305,56.9501,56.8521,56.9305,59042.0
2016-11-23 15:30:00,58.14,58.16,58.06,58.13,121840.0,56.9305,56.9501,56.8521,56.9207,121840.0
2016-11-25 09:30:00,58.36,58.51,58.01,58.36,39155.0,57.1459,57.2928,56.8032,57.1459,39155.0
2016-11-25 10:00:00,58.35,58.49,58.21,58.46,30853.0,57.1361,57.2732,56.999,57.2438,30853.0
2016-11-25 10:30:00,58.48,58.61,58.31,58.54,43619.0,57.2634,57.3907,57.0969,57.3221,43619.0
2016-11-25 11:00:00,58.55,58.8,58.54,58.77,52171.0,57.3319,57.5767,57.3221,57.5474,52171.0
2016-11-25 11:30:00,58.77,58.77,58.69,58.72,37427.0,57.5474,57.5474,57.469,57.4984,37427.0
2016-11-25 12:00:00,58.72,58.74,58.48,58.52,52162.0,57.4984,57.518,57.2634,57.3026,52162.0
2016-11-25 12:30:00,58.52,58.79,58.5,58.68,117980.0,57.3026,57.5669,57.283,57.4592,117980.0
2016-11-28 09:30:00,58.5,58.89,58.35,58.61,57977.0,57.283,57.6649,57.1361,57.3907,57977.0
2016-11-28 10:00:00,58.62,58.8,58.5,58.73,96986.0,57.4005,57.5767,57.283,57.5082,96986.0
2016-11-28 10:30:00,58.75,58.92,58.73,58.77,89489.0,57.5278,57.6942,57.5082,57.5474,89489.0
2016-11-28 11:00:00,58.76,58.92,58.56,58.91,62973.0,57.5376,57.6942,57.3417,57.6844,62973.0
2016-11-28 11:30:00,58.92,59.01,58.91,59.0,70164.0,57.6942,57.7824,57.6844,57.7726,70164.0
2016-11-28 12:00:00,59.01,59.11,58.97,59.11,81588.0,57.7824,57.8803,57.7432,57.8803,81588.0
2016-11-28 12:30:00,59.11,59.16,59.02,59.04,42449.0,57.8803,57.9292,57.7922,57.8117,42449.0
2016-11-28 13:00:00,59.04,59.04,58.87,58.9,41597.0,57.8117,57.8117,57.6453,57.6747,41597.0
2016-11-28 13:30:00,58.9,59.01,58.86,59.01,50180.0,57.6747,57.7824,57.6355,57.7824,50180.0
2016-11-28 14:00:00,59.01,59.15,59.0,59.11,84723.0,57.7824,57.9195,57.7726,57.8803,84723.0
2016-11-28 14:30:00,59.12,59.2,59.08,59.08,61158.0,57.8901,57.9684,57.8509,57.8509,61158.0
2016-11-28 15:00:00,59.09,59.19,59.07,59.07,76738.0,57.8607,57.9586,57.8411,57.8411,76738.0
2016-11-28 15:30:00,59.08,59.16,59.0,59.03,296419.0,57.8509,57.9292,57.7726,57.802,296419.0
2016-11-29 09:30:00,58.89,59.03,58.66,58.93,37926.0,57.6649,57.802,57.4396,57.704,37926.0
2016-11-29 10:00:00,58.96,59.07,58.81,59.03,30398.0,57.7334,57.8411,57.5865,57.802,30398.0
2016-11-29 10:30:00,59.06,59.32,59.06,59.13,47197.0,57.8313,58.0859,57.8313,57.8999,47197.0
2016-11-29 11:00:00,59.12,59.2,59.0,59.06,50679.0,57.8901,57.9684,57.7726,57.8313,50679.0
2016-11-29 11:30:00,59.05,59.26,58.99,59.15,109421.0,57.8215,58.0272,57.7628,57.9195,109421.0
2016-11-29 12:00:00,59.16,59.16,59.01,59.05,43276.0,57.9292,57.9292,57.7824,57.8215,43276.0
2016-11-29 12:30:00,59.04,59.06,58.96,58.98,31120.0,57.8117,57.8313,57.7334,57.753,31120.0
2016-11-29 13:00:00,58.98,58.99,58.8,58.89,74535.0,57.753,57.7628,57.5767,57.6649,74535.0
2016-11-29 13:30:00,58.89,58.89,58.75,58.83,31333.0,57.6649,57.6649,57.5278,57.6061,31333.0
2016-11-29 14:00:00,58.83,58.83,58.64,58.69,38156.0,57.6061,57.6061,57.4201,57.469,38156.0
2016-11-29 14:30:00,58.69,58.83,58.64,58.74,56808.0,57.469,57.6061,57.4201,57.518,56808.0
2016-11-29 15:00:00,58.73,58.83,58.66,58.78,73693.0,57.5082,57.6061,57.4396,57.5572,73693.0
2016-11-29 15:30:00,58.78,58.79,58.59,58.63,174886.0,57.5572,57.5669,57.3711,57.4103,174886.0
2016-11-30 09:30:00,58.82,58.89,58.51,58.65,40187.0,57.5963,57.6649,57.2928,57.4299,40187.0
2016-11-30 10:00:00,58.64,58.77,58.19,58.37,57711.0,57.4201,57.5474,56.9794,57.1557,57711.0
2016-11-30 10:30:00,58.34,58.6,58.33,58.52,55244.0,57.1263,57.3809,57.1165,57.3026,55244.0
2016-11-30 11:00:00,58.51,58.53,58.35,58.47,75486.0,57.2928,57.3124,57.1361,57.2536,75486.0
2016-11-30 11:30:00,58.46,58.46,58.3,58.31,28480.0,57.2438,57.2438,57.0871,57.0969,28480.0
2016-11-30 12:00:00,58.31,58.32,58.05,58.18,91720.0,57.0969,57.1067,56.8423,56.9696,91720.0
2016-11-30 12:30:00,58.17,58.24,58.14,58.22,26864.0,56.9598,57.0284,56.9305,57.0088,26864.0
2016-11-30 13:00:00,58.22,58.37,58.2,58.34,25745.0,57.0088,57.1557,56.9892,57.1263,25745.0
2016-11-30 13:30:00,58.34,58.42,58.32,58.36,27948.0,57.1263,57.2046,57.1067,57.1459,27948.0
2016-11-30 14:00:00,58.37,58.37,58.19,58.21,30534.0,57.1557,57.1557,56.9794,56.999,30534.0
2016-11-30 14:30:00,58.21,58.34,58.19,58.3,61426.0,56.999,57.1263,56.9794,57.0871,61426.0
2016-11-30 15:00:00,58.3,58.5,58.29,58.45,96952.0,57.0871,57.283,57.0773,57.234,96952.0
2016-11-30 15:30:00,58.45,58.46,58.26,58.26,194104.0,57.234,57.2438,57.048,57.048,194104.0
2016-12-01 09:30:00,58.16,58.78,58.16,58.58,39512.0,56.9501,57.5572,56.9501,57.3613,39512.0
2016-12-01 10:00:00,58.59,58.84,58.38,58.47,53039.0,57.3711,57.6159,57.1655,57.2536,53039.0
2016-12-01 10:30:00,58.45,58.45,58.08,58.08,47910.0,57.234,57.234,56.8717,56.8717,47910.0
2016-12-01 11:00:00,58.1,58.35,57.99,58.3,65197.0,56.8913,57.1361,56.7836,57.0871,65197.0
2016-12-01 11:30:00,58.3,58.39,58.23,58.32,32509.0,57.0871,57.1753,57.0186,57.1067,32509.0
2016-12-01 12:00:00,58.33,58.61,58.2,58.61,78679.0,57.1165,57.3907,56.9892,57.3907,78679.0
2016-12-01 12:30:00,58.61,58.78,58.55,58.7,69162.0,57.3907,57.5572,57.3319,57.4788,69162.0
2016-12-01 13:00:00,58.71,58.71,58.52,58.66,23244.0,57.4886,57.4886,57.3026,57.4396,23244.0
2016-12-01 13:30:00,58.66,58.71,58.58,58.69,35369.0,57.4396,57.4886,57.3613,57.469,35369.0
2016-12-01 14:00:00,58.69,58.78,58.68,58.78,43789.0,57.469,57.5572,57.4592,57.5572,43789.0
2016-12-01 14:30:00,58.77,58.86,58.76,58.81,42796.0,57.5474,57.6355,57.5376,57.5865,42796.0
2016-12-01 15:00:00,58.82,58.86,58.26,58.28,145759.0,57.5963,57.6355,57.048,57.0676,145759.0
2016-12-01 15:30:00,58.28,58.54,58.21,58.5,195922.0,57.0676,57.3221,56.999,57.283,195922.0
2016-12-02 09:30:00,58.49,58.63,58.15,58.42,28322.0,57.2732,57.4103,56.9403,57.2046,28322.0
2016-12-02 10:00:00,58.45,58.61,58.44,58.49,38787.0,57.234,57.3907,57.2242,57.2732,38787.0
2016-12-02 10:30:00,58.47,58.67,58.38,58.57,63166.0,57.2536,57.4494,57.1655,57.3515,63166.0
2016-12-02 11:00:00,58.61,58.82,58.57,58.72,68862.0,57.3907,57.5963,57.3515,57.4984,68862.0
2016-12-02 11:30:00,58.73,58.81,58.61,58.62,101373.0,57.5082,57.5865,57.3907,57.4005,101373.0
2016-12-02 12:00:00,58.62,58.62,58.49,58.52,41299.0,57.4005,57.4005,57.2732,57.3026,41299.0
2016-12-02 12:30:00,58.51,58.68,58.49,58.67,28255.0,57.2928,57.4592,57.2732,57.4494,28255.0
2016-12-02 13:00:00,58.67,58.71,58.36,58.42,45080.0,57.4494,57.4886,57.1459,57.2046,45080.0
2016-12-02 13:30:00,58.42,58.65,58.42,58.59,39853.0,57.2046,57.4299,57.2046,57.3711,39853.0
2016-12-02 14:00:00,58.58,58.61,58.53,58.58,46921.0,57.3613,57.3907,57.3124,57.3613,46921.0
2016-12-02 14:30:00,58.57,58.67,58.57,58.62,57159.0,57.3515,57.4494,57.3515,57.4005,57159.0
2016-12-02 15:00:00,58.61,58.85,58.6,58.85,68626.0,57.3907,57.6257,57.3809,57.6257,68626.0
2016-12-02 15:30:00,58.85,58.86,58.7,58.74,199438.0,57.6257,57.6355,57.4788,57.518,199438.0
2016-12-05 09:30:00,59.14,59.15,58.88,59.06,52366.0,57.9097,57.9195,57.6551,57.8313,52366.0
2016-12-05 10:00:00,59.05,59.13,58.92,58.99,37957.0,57.8215,57.8999,57.6942,57.7628,37957.0
2016-12-05 10:30:00,59.01,59.22,59.0,59.21,41096.0,57.7824,57.988,57.7726,57.9782,41096.0
2016-12-05 11:00:00,59.22,59.27,59.17,59.19,44316.0,57.988,58.037,57.939,57.9586,44316.0
2016-12-05 11:30:00,59.2,59.31,59.18,59.28,74431.0,57.9684,58.0761,57.9488,58.0468,74431.0
2016-12-05 12:00:00,59.29,59.37,59.26,59.31,45016.0,58.0565,58.1349,58.0272,58.0761,45016.0
2016-12-05 12:30:00,59.32,59.35,59.28,59.35,43560.0,58.0859,58.1153,58.0468,58.1153,43560.0
2016-12-05 13:00:00,59.36,59.38,59.16,59.19,44253.0,58.1251,58.1447,57.9292,57.9586,44253.0
2016-12-05 13:30:00,59.19,59.26,59.17,59.21,46734.0,57.9586,58.0272,57.939,57.9782,46734.0
2016-12-05 14:00:00,59.21,59.21,59.09,59.09,56401.0,57.9782,57.9782,57.8607,57.8607,56401.0
2016-12-05 14:30:00,59.09,59.3,59.08,59.27,59466.0,57.8607,58.0663,57.8509,58.037,59466.0
2016-12-05 15:00:00,59.27,59.36,59.21,59.23,96020.0,58.037,58.1251,57.9782,57.9978,96020.0
2016-12-05 15:30:00,59.22,59.38,59.22,59.34,242867.0,57.988,58.1447,57.988,58.1055,242867.0
2016-12-06 09:30:00,59.03,59.47,58.95,59.29,88907.0,57.802,58.2328,57.7236,58.0565,88907.0
2016-12-06 10:00:00,59.29,59.44,59.24,59.38,91012.0,58.0565,58.2034,58.0076,58.1447,91012.0
2016-12-06 10:30:00,59.39,59.43,59.29,59.32,44455.0,58.1545,58.1936,58.0565,58.0859,44455.0
2016-12-06 11:00:00,59.33,59.51,59.31,59.47,47013.0,58.0957,58.272,58.0761,58.2328,47013.0
2016-12-06 11:30:00,59.47,59.56,59.43,59.53,32470.0,58.2328,58.3209,58.1936,58.2915,32470.0
2016-12-06 12:00:00,59.54,59.58,59.35,59.42,37986.0,58.3013,58.3405,58.1153,58.1838,37986.0
2016-12-06 12:30:00,59.42,59.53,59.4,59.53,40462.0,58.1838,58.2915,58.1643,58.2915,40462.0
2016-12-06 13:00:00,59.53,59.6,59.5,59.56,46345.0,58.2915,58.3601,58.2622,58.3209,46345.0
2016-12-06 13:30:00,59.57,59.68,59.57,59.65,48493.0,58.3307,58.4384,58.3307,58.4091,48493.0
2016-12-06 14:00:00,59.65,59.74,59.63,59.71,44158.0,58.4091,58.4972,58.3895,58.4678,44158.0
2016-12-06 14:30:00,59.73,59.97,59.71,59.89,59629.0,58.4874,58.7224,58.4678,58.6441,59629.0
2016-12-06 15:00:00,59.89,59.96,59.87,59.91,77855.0,58.6441,58.7126,58.6245,58.6636,77855.0
2016-12-06 15:30:00,59.91,60.05,59.9,59.95,234162.0,58.6636,58.8007,58.6539,58.7028,234162.0
2016-12-07 09:30:00,59.95,60.13,59.81,59.95,55609.0,58.7028,58.8791,58.5657,58.7028,55609.0
2016-12-07 10:00:00,59.97,60.28,59.9,60.28,39811.0,58.7224,59.0259,58.6539,59.0259,39811.0
2016-12-07 10:30:00,60.28,60.33,60.0,60.09,32321.0,59.0259,59.0749,58.7518,58.8399,32321.0
2016-12-07 11:00:00,60.1,60.1,59.99,60.07,43178.0,58.8497,58.8497,58.742,58.8203,43178.0
2016-12-07 11:30:00,60.06,60.16,60.02,60.16,35774.0,58.8105,58.9084,58.7714,58.9084,35774.0
2016-12-07 12:00:00,60.17,60.21,60.01,60.12,25928.0,58.9182,58.9574,58.7616,58.8693,25928.0
2016-12-07 12:30:00,60.11,60.4,60.1,60.31,53490.0,58.8595,59.1435,58.8497,59.0553,53490.0
2016-12-07 13:00:00,60.32,60.44,60.22,60.35,31124.0,59.0651,59.1826,58.9672,59.0945,31124.0
2016-12-07 13:30:00,60.35,60.46,60.31,60.44,29009.0,59.0945,59.2022,59.0553,59.1826,29009.0
2016-12-07 14:00:00,60.42,60.46,60.34,60.41,28625.0,59.163,59.2022,59.0847,59.1532,28625.0
2016-12-07 14:30:00,60.41,60.51,60.4,60.5,26134.0,59.1532,59.2512,59.1435,59.2414,26134.0
2016-12-07 15:00:00,60.5,60.56,60.49,60.5,41539.0,59.2414,59.3001,59.2316,59.2414,41539.0
2016-12-07 15:30:00,60.5,60.63,60.48,60.61,197467.0,59.2414,59.3687,59.2218,59.3491,197467.0
2016-12-08 09:30:00,60.63,61.29,60.61,61.14,75327.0,59.3687,60.0149,59.3491,59.8681,75327.0
2016-12-08 10:00:00,61.13,61.26,60.91,60.97,54166.0,59.8583,59.9856,59.6428,59.7016,54166.0
2016-12-08 10:30:00,60.98,61.17,60.97,61.09,57159.0,59.7114,59.8974,59.7016,59.8191,57159.0
2016-12-08 11:00:00,61.09,61.33,61.05,61.16,74477.0,59.8191,60.0541,59.7799,59.8876,74477.0
2016-12-08 11:30:00,61.15,61.23,61.01,61.01,68910.0,59.8778,59.9562,59.7408,59.7408,68910.0
2016-12-08 12:00:00,61.01,61.19,60.98,61.08,54837.0,59.7408,59.917,59.7114,59.8093,54837.0
2016-12-08 12:30:00,61.09,61.44,61.09,61.3,66431.0,59.8191,60.1618,59.8191,60.0247,66431.0
2016-12-08 13:00:00,61.31,61.55,61.29,61.34,75216.0,60.0345,60.2695,60.0149,60.0639,75216.0
2016-12-08 13:30:00,61.34,61.36,61.19,61.34,39202.0,60.0639,60.0835,59.917,60.0639,39202.0
2016-12-08 14:00:00,61.34,61.34,61.2,61.21,68635.0,60.0639,60.0639,59.9268,59.9366,68635.0
2016-12-08 14:30:00,61.22,61.25,60.99,61.1,40702.0,59.9464,59.9758,59.7212,59.8289,40702.0
2016-12-08 15:00:00,61.1,61.25,61.1,61.11,55474.0,59.8289,59.9758,59.8289,59.8387,55474.0
2016-12-08 15:30:00,61.13,61.28,61.12,61.25,253542.0,59.8583,60.0051,59.8485,59.9758,253542.0
2016-12-09 09:30:00,60.06,60.93,60.06,60.75,88493.0,58.8105,59.6624,58.8105,59.4862,88493.0
2016-12-09 10:00:00,60.76,60.91,60.58,60.68,72088.0,59.496,59.6428,59.3197,59.4176,72088.0
2016-12-09 10:30:00,60.7,60.82,60.6,60.7,62854.0,59.4372,59.5547,59.3393,59.4372,62854.0
2016-12-09 11:00:00,60.69,60.77,60.63,60.64,54569.0,59.4274,59.5058,59.3687,59.3785,54569.0
2016-12-09 11:30:00,60.62,60.63,60.47,60.49,42662.0,59.3589,59.3687,59.212,59.2316,42662.0
2016-12-09 12:00:00,60.5,60.63,60.5,60.55,40636.0,59.2414,59.3687,59.2414,59.2903,40636.0
2016-12-09 12:30:00,60.57,60.6,60.51,60.56,34947.0,59.3099,59.3393,59.2512,59.3001,34947.0
2016-12-09 13:00:00,60.55,60.71,60.53,60.64,56969.0,59.2903,59.447,59.2707,59.3785,56969.0
2016-12-09 13:30:00,60.62,60.62,60.5,60.53,35130.0,59.3589,59.3589,59.2414,59.2707,35130.0
2016-12-09 14:00:00,60.53,60.55,60.44,60.48,41812.0,59.2707,59.2903,59.1826,59.2218,41812.0
2016-12-09 14:30:00,60.47,60.65,60.44,60.65,46235.0,59.212,59.3882,59.1826,59.3882,46235.0
2016-12-09 15:00:00,60.65,60.84,60.64,60.82,90154.0,59.3882,59.5743,59.3785,59.5547,90154.0
2016-12-09 15:30:00,60.8,61.03,60.79,61.01,335330.0,59.5351,59.7603,59.5253,59.7408,335330.0
2016-12-12 09:30:00,60.18,60.5,59.51,60.13,84878.0,58.928,59.2414,58.272,58.8791,84878.0
2016-12-12 10:00:00,60.14,60.57,60.08,60.09,113488.0,58.8889,59.3099,58.8301,58.8399,113488.0
2016-12-12 10:30:00,60.09,60.65,60.09,60.47,91123.0,58.8399,59.3882,58.8399,59.212,91123.0
2016-12-12 11:00:00,60.49,60.54,60.37,60.38,101362.0,59.2316,59.2805,59.1141,59.1239,101362.0
2016-12-12 11:30:00,60.37,60.38,59.94,60.16,60511.0,59.1141,59.1239,58.693,58.9084,60511.0
2016-12-12 12:00:00,60.16,60.17,59.9,60.0,91024.0,58.9084,58.9182,58.6539,58.7518,91024.0
2016-12-12 12:30:00,60.02,60.09,59.96,60.01,38054.0,58.7714,58.8399,58.7126,58.7616,38054.0
2016-12-12 13:00:00,60.01,60.25,60.01,60.2,69216.0,58.7616,58.9966,58.7616,58.9476,69216.0
2016-12-12 13:30:00,60.18,60.32,60.18,60.23,61039.0,58.928,59.0651,58.928,58.977,61039.0
2016-12-12 14:00:00,60.23,60.43,60.2,60.29,89299.0,58.977,59.1728,58.9476,59.0357,89299.0
2016-12-12 14:30:00,60.28,60.39,60.18,60.37,73873.0,59.0259,59.1337,58.928,59.1141,73873.0
2016-12-12 15:00:00,60.37,60.43,60.31,60.39,91858.0,59.1141,59.1728,59.0553,59.1337,91858.0
2016-12-12 15:30:00,60.39,60.4,60.26,60.3,316410.0,59.1337,59.1435,59.0064,59.0455,316410.0
2016-12-13 09:30:00,60.0,60.59,59.72,59.94,129640.0,58.7518,59.3295,58.4776,58.693,129640.0
2016-12-13 10:00:00,59.94,59.97,59.56,59.76,80983.0,58.693,58.7224,58.3209,58.5168,80983.0
2016-12-13 10:30:00,59.76,59.76,59.17,59.18,102935.0,58.5168,58.5168,57.939,57.9488,102935.0
2016-12-13 11:00:00,59.19,59.26,59.01,59.15,92001.0,57.9586,58.0272,57.7824,57.9195,92001.0
2016-12-13 11:30:00,59.13,59.34,59.09,59.3,82213.0,57.8999,58.1055,57.8607,58.0663,82213.0
2016-12-13 12:00:00,59.29,59.65,59.29,59.46,74541.0,58.0565,58.4091,58.0565,58.223,74541.0
2016-12-13 12:30:00,59.47,59.7,59.47,59.55,38251.0,58.2328,58.458,58.2328,58.3111,38251.0
2016-12-13 13:00:00,59.55,59.72,59.53,59.58,40010.0,58.3111,58.4776,58.2915,58.3405,40010.0
2016-12-13 13:30:00,59.59,59.59,59.42,59.46,34714.0,58.3503,58.3503,58.1838,58.223,34714.0
2016-12-13 14:00:00,59.45,59.69,59.41,59.56,70808.0,58.2132,58.4482,58.174,58.3209,70808.0
2016-12-13 14:30:00,59.56,59.6,59.44,59.45,71346.0,58.3209,58.3601,58.2034,58.2132,71346.0
2016-12-13 15:00:00,59.45,59.5,59.24,59.25,90993.0,58.2132,58.2622,58.0076,58.0174,90993.0
2016-12-13 15:30:00,59.24,59.25,59.01,59.08,313408.0,58.0076,58.0174,57.7824,57.8509,313408.0
2016-12-14 09:30:00,58.88,59.32,58.54,58.96,102796.0,57.6551,58.0859,57.3221,57.7334,102796.0
2016-12-14 10:00:00,58.96,59.78,58.9,59.72,112542.0,57.7334,58.5363,57.6747,58.4776,112542.0
2016-12-14 10:30:00,59.73,59.76,59.4,59.52,61034.0,58.4874,58.5168,58.1643,58.2818,61034.0
2016-12-14 11:00:00,59.52,59.72,59.5,59.5,101088.0,58.2818,58.4776,58.2622,58.2622,101088.0
2016-12-14 11:30:00,59.47,59.48,59.27,59.3,32686.0,58.2328,58.2426,58.037,58.0663,32686.0
2016-12-14 12:00:00,59.31,59.41,59.24,59.27,33724.0,58.0761,58.174,58.0076,58.037,33724.0
2016-12-14 12:30:00,59.27,59.39,59.25,59.29,281068.0,58.037,58.1545,58.0174,58.0565,281068.0
2016-12-14 13:00:00,59.3,59.38,59.29,59.3,33238.0,58.0663,58.1447,58.0565,58.0663,33238.0
2016-12-14 13:30:00,59.3,59.39,59.29,59.38,77810.0,58.0663,58.1545,58.0565,58.1447,77810.0
2016-12-14 14:00:00,59.38,59.52,58.74,58.74,90559.0,58.1447,58.2818,57.518,57.518,90559.0
2016-12-14 14:30:00,58.72,59.08,58.71,58.89,45468.0,57.4984,57.8509,57.4886,57.6649,45468.0
2016-12-14 15:00:00,58.9,58.97,58.57,58.64,74827.0,57.6747,57.7432,57.3515,57.4201,74827.0
2016-12-14 15:30:00,58.69,58.9,58.48,58.61,213276.0,57.469,57.6747,57.2634,57.3907,213276.0
2016-12-15 09:30:00,58.55,58.78,58.21,58.74,57464.0,57.429,57.6546,57.0955,57.6153,57464.0
2016-12-15 10:00:00,58.75,58.84,58.6,58.66,30735.0,57.6251,57.7134,57.478,57.5369,30735.0
2016-12-15 10:30:00,58.69,59.22,58.69,59.18,41120.0,57.5663,58.0862,57.5663,58.0469,41120.0
2016-12-15 11:00:00,59.18,59.3,59.12,59.28,48425.0,58.0469,58.1646,57.9881,58.145,48425.0
2016-12-15 11:30:00,59.26,59.44,59.24,59.29,65774.0,58.1254,58.3019,58.1058,58.1548,65774.0
2016-12-15 12:00:00,59.27,59.41,59.17,59.23,179068.0,58.1352,58.2725,58.0371,58.096,179068.0
2016-12-15 12:30:00,59.23,59.31,59.18,59.3,36609.0,58.096,58.1744,58.0469,58.1646,36609.0
2016-12-15 13:00:00,59.3,59.47,59.28,59.45,60421.0,58.1646,58.3314,58.145,58.3117,60421.0
2016-12-15 13:30:00,59.46,59.48,59.3,59.31,47239.0,58.3216,58.3412,58.1646,58.1744,47239.0
2016-12-15 14:00:00,59.3,59.34,59.19,59.26,53897.0,58.1646,58.2039,58.0567,58.1254,53897.0
2016-12-15 14:30:00,59.25,59.29,59.16,59.23,28386.0,58.1156,58.1548,58.0273,58.096,28386.0
2016-12-15 15:00:00,59.22,59.24,59.07,59.07,95121.0,58.0862,58.1058,57.939,57.939,95121.0
2016-12-15 15:30:00,59.08,59.16,59.01,59.08,161908.0,57.9488,58.0273,57.8802,57.9488,161908.0
2016-12-16 09:30:00,58.99,59.39,58.74,58.74,63064.0,57.8606,58.2529,57.6153,57.6153,63064.0
2016-12-16 10:00:00,58.8,59.08,58.78,59.0,65907.0,57.6742,57.9488,57.6546,57.8704,65907.0
2016-12-16 10:30:00,59.01,59.26,58.9,59.12,94754.0,57.8802,58.1254,57.7723,57.9881,94754.0
2016-12-16 11:00:00,59.11,59.11,58.89,58.9,37816.0,57.9783,57.9783,57.7625,57.7723,37816.0
2016-12-16 11:30:00,58.88,59.13,58.83,59.13,18604.0,57.7527,57.9979,57.7036,57.9979,18604.0
2016-12-16 12:00:00,59.16,59.17,58.9,58.95,21681.0,58.0273,58.0371,57.7723,57.8213,21681.0
2016-12-16 12:30:00,58.95,58.96,58.74,58.8,14368.0,57.8213,57.8311,57.6153,57.6742,14368.0
2016-12-16 13:00:00,58.77,58.88,58.68,58.69,19425.0,57.6448,57.7527,57.5565,57.5663,19425.0
2016-12-16 13:30:00,58.71,58.76,58.65,58.71,17421.0,57.5859,57.635,57.5271,57.5859,17421.0
2016-12-16 14:00:00,58.71,58.79,58.68,58.74,29167.0,57.5859,57.6644,57.5565,57.6153,29167.0
2016-12-16 14:30:00,58.76,58.76,58.66,58.69,44333.0,57.635,57.635,57.5369,57.5663,44333.0
2016-12-16 15:00:00,58.69,58.7,58.44,58.52,63551.0,57.5663,57.5761,57.3211,57.3996,63551.0
2016-12-16 15:30:00,58.52,58.73,58.44,58.66,392936.0,57.3996,57.6055,57.3211,57.5369,392936.0
2016-12-19 09:30:00,58.83,59.27,58.83,59.19,29238.0,57.7036,58.1352,57.7036,58.0567,29238.0
2016-12-19 10:00:00,59.18,59.38,59.14,59.32,44612.0,58.0469,58.2431,58.0077,58.1842,44612.0
2016-12-19 10:30:00,59.31,59.6,59.28,59.56,112481.0,58.1744,58.4589,58.145,58.4196,112481.0
2016-12-19 11:00:00,59.55,59.8,59.22,59.24,127145.0,58.4098,58.655,58.0862,58.1058,127145.0
2016-12-19 11:30:00,59.24,59.44,59.24,59.29,45908.0,58.1058,58.3019,58.1058,58.1548,45908.0
2016-12-19 12:00:00,59.29,59.37,59.17,59.21,42716.0,58.1548,58.2333,58.0371,58.0763,42716.0
2016-12-19 12:30:00,59.22,59.29,59.17,59.25,23211.0,58.0862,58.1548,58.0371,58.1156,23211.0
2016-12-19 13:00:00,59.24,59.28,59.09,59.2,14126.0,58.1058,58.145,57.9586,58.0665,14126.0
2016-12-19 13:30:00,59.2,59.33,59.1,59.3,21683.0,58.0665,58.194,57.9684,58.1646,21683.0
2016-12-19 14:00:00,59.29,59.31,59.19,59.26,25727.0,58.1548,58.1744,58.0567,58.1254,25727.0
2016-12-19 14:30:00,59.26,59.3,59.18,59.22,18147.0,58.1254,58.1646,58.0469,58.0862,18147.0
2016-12-19 15:00:00,59.19,59.25,59.14,59.22,32482.0,58.0567,58.1156,58.0077,58.0862,32482.0
2016-12-19 15:30:00,59.23,59.4,59.2,59.36,97529.0,58.096,58.2627,58.0665,58.2235,97529.0
2016-12-20 09:30:00,59.45,59.56,59.22,59.4,50658.0,58.3117,58.4196,58.0862,58.2627,50658.0
2016-12-20 10:00:00,59.46,59.59,59.42,59.45,44785.0,58.3216,58.4491,58.2823,58.3117,44785.0
2016-12-20 10:30:00,59.4,59.45,59.29,59.39,19630.0,58.2627,58.3117,58.1548,58.2529,19630.0
2016-12-20 11:00:00,59.43,59.43,59.16,59.21,22730.0,58.2921,58.2921,58.0273,58.0763,22730.0
2016-12-20 11:30:00,59.21,59.21,58.96,59.07,37273.0,58.0763,58.0763,57.8311,57.939,37273.0
2016-12-20 12:00:00,59.08,59.25,59.08,59.16,23432.0,57.9488,58.1156,57.9488,58.0273,23432.0
2016-12-20 12:30:00,59.14,59.2,59.14,59.16,11595.0,58.0077,58.0665,58.0077,58.0273,11595.0
2016-12-20 13:00:00,59.15,59.31,59.14,59.25,18967.0,58.0175,58.1744,58.0077,58.1156,18967.0
2016-12-20 13:30:00,59.25,59.29,59.19,59.25,16771.0,58.1156,58.1548,58.0567,58.1156,16771.0
2016-12-20 14:00:00,59.23,59.27,59.13,59.13,18363.0,58.096,58.1352,57.9979,57.9979,18363.0
2016-12-20 14:30:00,59.12,59.14,59.03,59.14,18738.0,57.9881,58.0077,57.8998,58.0077,18738.0
2016-12-20 15:00:00,59.14,59.25,59.14,59.25,35730.0,58.0077,58.1156,58.0077,58.1156,35730.0
2016-12-20 15:30:00,59.25,59.27,59.17,59.22,100613.0,58.1156,58.1352,58.0371,58.0862,100613.0
2016-12-21 09:30:00,58.76,59.06,57.17,58.9,138870.0,57.635,57.9292,56.0754,57.7723,138870.0
2016-12-21 10:00:00,58.94,59.01,58.83,58.91,48268.0,57.8115,57.8802,57.7036,57.7821,48268.0
2016-12-21 10:30:00,58.89,58.91,58.69,58.7,47105.0,57.7625,57.7821,57.5663,57.5761,47105.0
2016-12-21 11:00:00,58.68,58.76,58.56,58.58,38555.0,57.5565,57.635,57.4388,57.4584,38555.0
2016-12-21 11:30:00,58.6,58.64,58.48,58.55,28328.0,57.478,57.5173,57.3603,57.429,28328.0
2016-12-21 12:00:00,58.55,58.72,58.54,58.72,29205.0,57.429,57.5957,57.4192,57.5957,29205.0
2016-12-21 12:30:00,58.75,58.76,58.53,58.54,28450.0,57.6251,57.635,57.4094,57.4192,28450.0
2016-12-21 13:00:00,58.54,58.67,58.53,58.6,26381.0,57.4192,57.5467,57.4094,57.478,26381.0
2016-12-21 13:30:00,58.65,58.74,58.59,58.6,27911.0,57.5271,57.6153,57.4682,57.478,27911.0
2016-12-21 14:00:00,58.59,58.68,58.51,58.61,33736.0,57.4682,57.5565,57.3897,57.4878,33736.0
2016-12-21 14:30:00,58.59,58.68,58.52,58.58,176320.0,57.4682,57.5565,57.3996,57.4584,176320.0
2016-12-21 15:00:00,58.6,58.9,58.6,58.85,66977.0,57.478,57.7723,57.478,57.7232,66977.0
2016-12-21 15:30:00,58.84,58.92,58.76,58.79,128808.0,57.7134,57.7919,57.635,57.6644,128808.0
2016-12-22 09:30:00,58.94,58.96,58.6,58.87,46112.0,57.8115,57.8311,57.478,57.7429,46112.0
2016-12-22 10:00:00,58.91,58.95,58.39,58.41,21216.0,57.7821,57.8213,57.272,57.2917,21216.0
2016-12-22 10:30:00,58.39,58.48,58.36,58.44,82192.0,57.272,57.3603,57.2426,57.3211,82192.0
2016-12-22 11:00:00,58.44,58.59,58.31,58.55,54644.0,57.3211,57.4682,57.1936,57.429,54644.0
2016-12-22 11:30:00,58.56,58.64,58.53,58.6,43289.0,57.4388,57.5173,57.4094,57.478,43289.0
2016-12-22 12:00:00,58.57,58.71,58.54,58.64,22608.0,57.4486,57.5859,57.4192,57.5173,22608.0
2016-12-22 12:30:00,58.68,58.81,58.68,58.73,22116.0,57.5565,57.684,57.5565,57.6055,22116.0
2016-12-22 13:00:00,58.71,58.89,58.71,58.86,29015.0,57.5859,57.7625,57.5859,57.733,29015.0
2016-12-22 13:30:00,58.82,58.88,58.7,58.82,24506.0,57.6938,57.7527,57.5761,57.6938,24506.0
2016-12-22 14:00:00,58.8,58.87,58.72,58.73,30015.0,57.6742,57.7429,57.5957,57.6055,30015.0
2016-12-22 14:30:00,58.73,58.75,58.58,58.73,35797.0,57.6055,57.6251,57.4584,57.6055,35797.0
2016-12-22 15:00:00,58.73,58.78,58.65,58.76,47952.0,57.6055,57.6546,57.5271,57.635,47952.0
2016-12-22 15:30:00,58.76,58.78,58.62,58.71,119542.0,57.635,57.6546,57.4976,57.5859,119542.0
2016-12-23 09:30:00,58.87,59.19,58.71,58.74,18393.0,57.7429,58.0567,57.5859,57.6153,18393.0
2016-12-23 10:00:00,58.78,58.86,58.64,58.86,18320.0,57.6546,57.733,57.5173,57.733,18320.0
2016-12-23 10:30:00,58.87,58.97,58.67,58.81,19937.0,57.7429,57.8409,57.5467,57.684,19937.0
2016-12-23 11:00:00,58.81,58.88,58.72,58.87,19112.0,57.684,57.7527,57.5957,57.7429,19112.0
2016-12-23 11:30:00,58.89,58.97,58.83,58.84,13495.0,57.7625,57.8409,57.7036,57.7134,13495.0
2016-12-23 12:00:00,58.84,58.91,58.77,58.87,11350.0,57.7134,57.7821,57.6448,57.7429,11350.0
2016-12-23 12:30:00,58.88,58.95,58.88,58.91,10378.0,57.7527,57.8213,57.7527,57.7821,10378.0
2016-12-23 13:00:00,58.92,58.95,58.86,58.91,5767.0,57.7919,57.8213,57.733,57.7821,5767.0
2016-12-23 13:30:00,58.91,58.98,58.91,58.95,11262.0,57.7821,57.8507,57.7821,57.8213,11262.0
2016-12-23 14:00:00,58.94,59.0,58.91,58.96,18487.0,57.8115,57.8704,57.7821,57.8311,18487.0
2016-12-23 14:30:00,58.95,58.99,58.91,58.95,15724.0,57.8213,57.8606,57.7821,57.8213,15724.0
2016-12-23 15:00:00,58.95,58.99,58.91,58.96,14962.0,57.8213,57.8606,57.7821,57.8311,14962.0
2016-12-23 15:30:00,58.96,59.16,58.96,59.14,88728.0,57.8311,58.0273,57.8311,58.0077,88728.0
2016-12-27 09:30:00,59.27,59.6,59.27,59.54,15005.0,58.1352,58.4589,58.1352,58.4,15005.0
2016-12-27 10:00:00,59.57,59.57,59.4,59.5,5275.0,58.4294,58.4294,58.2627,58.3608,5275.0
2016-12-27 10:30:00,59.47,59.5,59.29,59.34,11970.0,58.3314,58.3608,58.1548,58.2039,11970.0
2016-12-27 11:00:00,59.34,59.34,59.13,59.17,12665.0,58.2039,58.2039,57.9979,58.0371,12665.0
2016-12-27 11:30:00,59.17,59.17,58.94,58.95,25438.0,58.0371,58.0371,57.8115,57.8213,25438.0
2016-12-27 12:00:00,58.95,59.17,58.94,59.17,26320.0,57.8213,58.0371,57.8115,58.0371,26320.0
2016-12-27 12:30:00,59.17,59.17,59.1,59.15,22552.0,58.0371,58.0371,57.9684,58.0175,22552.0
2016-12-27 13:00:00,59.14,59.31,59.13,59.3,11776.0,58.0077,58.1744,57.9979,58.1646,11776.0
2016-12-27 13:30:00,59.3,59.45,59.29,59.45,15349.0,58.1646,58.3117,58.1548,58.3117,15349.0
2016-12-27 14:00:00,59.45,59.53,59.41,59.47,40442.0,58.3117,58.3902,58.2725,58.3314,40442.0
2016-12-27 14:30:00,59.49,59.5,59.43,59.43,15237.0,58.351,58.3608,58.2921,58.2921,15237.0
2016-12-27 15:00:00,59.41,59.49,59.38,59.48,13126.0,58.2725,58.351,58.2431,58.3412,13126.0
2016-12-27 15:30:00,59.47,59.52,59.44,59.51,76798.0,58.3314,58.3804,58.3019,58.3706,76798.0
2016-12-28 09:30:00,59.47,59.52,59.28,59.28,9470.0,58.3314,58.3804,58.145,58.145,9470.0
2016-12-28 10:00:00,59.24,59.26,59.03,59.1,13573.0,58.1058,58.1254,57.8998,57.9684,13573.0
2016-12-28 10:30:00,59.1,59.17,59.06,59.07,9838.0,57.9684,58.0371,57.9292,57.939,9838.0
2016-12-28 11:00:00,59.06,59.42,59.05,59.35,18997.0,57.9292,58.2823,57.9194,58.2137,18997.0
2016-12-28 11:30:00,59.33,59.33,59.09,59.09,17355.0,58.194,58.194,57.9586,57.9586,17355.0
2016-12-28 12:00:00,59.09,59.09,58.89,59.0,18789.0,57.9586,57.9586,57.7625,57.8704,18789.0
2016-12-28 12:30:00,58.98,59.06,58.83,58.84,21926.0,57.8507,57.9292,57.7036,57.7134,21926.0
2016-12-28 13:00:00,58.87,58.92,58.83,58.87,15239.0,57.7429,57.7919,57.7036,57.7429,15239.0
2016-12-28 13:30:00,58.88,58.91,58.82,58.83,8540.0,57.7527,57.7821,57.6938,57.7036,8540.0
2016-12-28 14:00:00,58.81,58.86,58.71,58.71,11557.0,57.684,57.733,57.5859,57.5859,11557.0
2016-12-28 14:30:00,58.73,58.79,58.71,58.79,11890.0,57.6055,57.6644,57.5859,57.6644,11890.0
2016-12-28 15:00:00,58.77,58.8,58.71,58.73,17095.0,57.6448,57.6742,57.5859,57.6055,17095.0
2016-12-28 15:30:00,58.73,58.73,58.57,58.62,65007.0,57.6055,57.6055,57.4486,57.4976,65007.0
2016-12-29 09:30:00,58.68,59.15,58.68,58.97,21647.0,57.5565,58.0175,57.5565,57.8409,21647.0
2016-12-29 10:00:00,58.95,59.03,58.72,58.72,9178.0,57.8213,57.8998,57.5957,57.5957,9178.0
2016-12-29 10:30:00,58.73,58.79,58.64,58.67,19311.0,57.6055,57.6644,57.5173,57.5467,19311.0
2016-12-29 11:00:00,58.66,58.73,58.62,58.7,9708.0,57.5369,57.6055,57.4976,57.5761,9708.0
2016-12-29 11:30:00,58.71,58.74,58.57,58.58,12128.0,57.5859,57.6153,57.4486,57.4584,12128.0
2016-12-29 12:00:00,58.57,58.61,58.46,58.59,25453.0,57.4486,57.4878,57.3407,57.4682,25453.0
2016-12-29 12:30:00,58.58,58.79,58.55,58.69,13573.0,57.4584,57.6644,57.429,57.5663,13573.0
2016-12-29 13:00:00,58.72,58.74,58.63,58.66,7908.0,57.5957,57.6153,57.5074,57.5369,7908.0
2016-12-29 13:30:00,58.63,58.64,58.5,58.56,19201.0,57.5074,57.5173,57.3799,57.4388,19201.0
2016-12-29 14:00:00,58.6,58.68,58.58,58.64,16329.0,57.478,57.5565,57.4584,57.5173,16329.0
2016-12-29 14:30:00,58.63,58.65,58.57,58.61,10793.0,57.5074,57.5271,57.4486,57.4878,10793.0
2016-12-29 15:00:00,58.59,58.65,58.59,58.64,11442.0,57.4682,57.5271,57.4682,57.5173,11442.0
2016-12-29 15:30:00,58.62,58.65,58.59,58.61,48340.0,57.4976,57.5271,57.4682,57.4878,48340.0
2016-12-30 09:30:00,58.82,58.91,58.49,58.6,26362.0,57.6938,57.7821,57.3701,57.478,26362.0
2016-12-30 10:00:00,58.54,58.7,58.5,58.64,20847.0,57.4192,57.5761,57.3799,57.5173,20847.0
2016-12-30 10:30:00,58.66,58.78,58.61,58.7,22495.0,57.5369,57.6546,57.4878,57.5761,22495.0
2016-12-30 11:00:00,58.71,58.75,58.62,58.71,20454.0,57.5859,57.6251,57.4976,57.5859,20454.0
2016-12-30 11:30:00,58.69,58.74,58.57,58.57,11444.0,57.5663,57.6153,57.4486,57.4486,11444.0
2016-12-30 12:00:00,58.59,58.78,58.53,58.71,18294.0,57.4682,57.6546,57.4094,57.5859,18294.0
2016-12-30 12:30:00,58.7,58.77,58.55,58.57,7886.0,57.5761,57.6448,57.429,57.4486,7886.0
2016-12-30 13:00:00,58.6,58.63,58.45,58.48,15629.0,57.478,57.5074,57.3309,57.3603,15629.0
2016-12-30 13:30:00,58.48,58.55,58.44,58.44,12285.0,57.3603,57.429,57.3211,57.3211,12285.0
2016-12-30 14:00:00,58.45,58.51,58.38,58.48,11950.0,57.3309,57.3897,57.2622,57.3603,11950.0
2016-12-30 14:30:00,58.48,58.48,58.25,58.28,13934.0,57.3603,57.3603,57.1347,57.1641,13934.0
2016-12-30 15:00:00,58.28,58.49,58.28,58.48,16819.0,57.1641,57.3701,57.1641,57.3603,16819.0
2016-12-30 15:30:00,58.48,58.5,58.24,58.38,88218.0,57.3603,57.3799,57.1249,57.2622,88218.0
2017-01-03 09:30:00,58.92,58.92,58.5,58.5,40355.0,57.7919,57.7919,57.3799,57.3799,40355.0
2017-01-03 10:00:00,58.5,58.85,58.49,58.66,53884.0,57.3799,57.7232,57.3701,57.5369,53884.0
2017-01-03 10:30:00,58.61,58.66,58.16,58.16,38059.0,57.4878,57.5369,57.0464,57.0464,38059.0
2017-01-03 11:00:00,58.18,58.46,58.13,58.41,45901.0,57.0661,57.3407,57.017,57.2917,45901.0
2017-01-03 11:30:00,58.42,58.61,58.27,58.31,38855.0,57.3015,57.4878,57.1543,57.1936,38855.0
2017-01-03 12:00:00,58.34,58.52,58.33,58.5,25572.0,57.223,57.3996,57.2132,57.3799,25572.0
2017-01-03 12:30:00,58.5,58.55,58.37,58.49,22222.0,57.3799,57.429,57.2524,57.3701,22222.0
2017-01-03 13:00:00,58.47,58.65,58.43,58.6,17034.0,57.3505,57.5271,57.3113,57.478,17034.0
2017-01-03 13:30:00,58.58,58.72,58.52,58.71,22993.0,57.4584,57.5957,57.3996,57.5859,22993.0
2017-01-03 14:00:00,58.69,58.74,58.59,58.64,30096.0,57.5663,57.6153,57.4682,57.5173,30096.0
2017-01-03 14:30:00,58.65,58.67,58.5,58.65,32749.0,57.5271,57.5467,57.3799,57.5271,32749.0
2017-01-03 15:00:00,58.65,58.68,58.55,58.55,48776.0,57.5271,57.5565,57.429,57.429,48776.0
2017-01-03 15:30:00,58.55,58.76,58.53,58.71,207661.0,57.429,57.635,57.4094,57.5859,207661.0
2017-01-04 09:30:00,58.96,59.29,58.8,59.07,64836.0,57.8311,58.1548,57.6742,57.939,64836.0
2017-01-04 10:00:00,59.09,59.59,59.08,59.55,84176.0,57.9586,58.4491,57.9488,58.4098,84176.0
2017-01-04 10:30:00,59.55,59.8,59.52,59.56,85091.0,58.4098,58.655,58.3804,58.4196,85091.0
2017-01-04 11:00:00,59.56,59.84,59.55,59.81,89161.0,58.4196,58.6943,58.4098,58.6649,89161.0
2017-01-04 11:30:00,59.81,59.99,59.8,59.91,77062.0,58.6649,58.8414,58.655,58.7629,77062.0
2017-01-04 12:00:00,59.91,60.11,59.91,59.98,55255.0,58.7629,58.9591,58.7629,58.8316,55255.0
2017-01-04 12:30:00,59.98,60.01,59.82,59.89,49927.0,58.8316,58.861,58.6747,58.7433,49927.0
2017-01-04 13:00:00,59.89,59.98,59.82,59.9,50267.0,58.7433,58.8316,58.6747,58.7531,50267.0
2017-01-04 13:30:00,59.9,59.91,59.64,59.64,62310.0,58.7531,58.7629,58.4981,58.4981,62310.0
2017-01-04 14:00:00,59.64,59.65,59.45,59.49,71214.0,58.4981,58.5079,58.3117,58.351,71214.0
2017-01-04 14:30:00,59.47,59.59,59.43,59.49,62370.0,58.3314,58.4491,58.2921,58.351,62370.0
2017-01-04 15:00:00,59.49,59.81,59.49,59.76,112570.0,58.351,58.6649,58.351,58.6158,112570.0
2017-01-04 15:30:00,59.75,59.77,59.65,59.67,191409.0,58.606,58.6256,58.5079,58.5275,191409.0
2017-01-05 09:30:00,59.85,60.57,59.72,60.51,64293.0,58.7041,59.4103,58.5766,59.3515,64293.0
2017-01-05 10:00:00,60.5,60.77,60.49,60.71,66632.0,59.3416,59.6065,59.3318,59.5476,66632.0
2017-01-05 10:30:00,60.71,60.92,60.65,60.8,67177.0,59.5476,59.7536,59.4888,59.6359,67177.0
2017-01-05 11:00:00,60.82,60.85,60.41,60.46,103094.0,59.6555,59.6849,59.2534,59.3024,103094.0
2017-01-05 11:30:00,60.47,60.48,59.83,59.95,73104.0,59.3122,59.322,58.6845,58.8022,73104.0
2017-01-05 12:00:00,59.93,59.95,59.63,59.84,80926.0,58.7826,58.8022,58.4883,58.6943,80926.0
2017-01-05 12:30:00,59.84,59.86,59.73,59.84,37273.0,58.6943,58.7139,58.5864,58.6943,37273.0
2017-01-05 13:00:00,59.84,59.91,59.79,59.83,40171.0,58.6943,58.7629,58.6452,58.6845,40171.0
2017-01-05 13:30:00,59.82,60.03,59.81,60.03,53296.0,58.6747,58.8806,58.6649,58.8806,53296.0
2017-01-05 14:00:00,60.02,60.12,59.94,60.08,45689.0,58.8708,58.9689,58.7924,58.9297,45689.0
2017-01-05 14:30:00,60.08,60.11,59.86,59.86,47522.0,58.9297,58.9591,58.7139,58.7139,47522.0
2017-01-05 15:00:00,59.86,60.02,59.85,60.02,61639.0,58.7139,58.8708,58.7041,58.8708,61639.0
2017-01-05 15:30:00,60.02,60.06,59.94,60.04,148423.0,58.8708,58.9101,58.7924,58.8905,148423.0
2017-01-06 09:30:00,59.78,60.09,59.47,59.84,52579.0,58.6354,58.9395,58.3314,58.6943,52579.0
2017-01-06 10:00:00,59.86,59.94,59.72,59.84,65945.0,58.7139,58.7924,58.5766,58.6943,65945.0
2017-01-06 10:30:00,59.85,59.97,59.76,59.82,40768.0,58.7041,58.8218,58.6158,58.6747,40768.0
2017-01-06 11:00:00,59.82,59.83,59.69,59.8,52538.0,58.6747,58.6845,58.5472,58.655,52538.0
2017-01-06 11:30:00,59.79,60.01,59.76,59.96,35562.0,58.6452,58.861,58.6158,58.812,35562.0
2017-01-06 12:00:00,59.94,60.02,59.78,59.98,37750.0,58.7924,58.8708,58.6354,58.8316,37750.0
2017-01-06 12:30:00,59.98,60.04,59.92,59.99,42720.0,58.8316,58.8905,58.7727,58.8414,42720.0
2017-01-06 13:00:00,60.0,60.12,59.95,60.0,45861.0,58.8512,58.9689,58.8022,58.8512,45861.0
2017-01-06 13:30:00,59.99,60.02,59.92,60.0,38663.0,58.8414,58.8708,58.7727,58.8512,38663.0
2017-01-06 14:00:00,59.99,60.03,59.83,59.84,33985.0,58.8414,58.8806,58.6845,58.6943,33985.0
2017-01-06 14:30:00,59.84,59.93,59.83,59.9,36808.0,58.6943,58.7826,58.6845,58.7531,36808.0
2017-01-06 15:00:00,59.9,59.91,59.81,59.86,46261.0,58.7531,58.7629,58.6649,58.7139,46261.0
2017-01-06 15:30:00,59.87,59.97,59.77,59.78,151658.0,58.7237,58.8218,58.6256,58.6354,151658.0
2017-01-09 09:30:00,59.64,59.68,59.32,59.4,14555.0,58.4981,58.5373,58.1842,58.2627,14555.0
2017-01-09 10:00:00,59.4,59.4,59.24,59.33,26320.0,58.2627,58.2627,58.1058,58.194,26320.0
2017-01-09 10:30:00,59.33,59.46,59.13,59.46,23847.0,58.194,58.3216,57.9979,58.3216,23847.0
2017-01-09 11:00:00,59.45,59.58,59.43,59.46,34034.0,58.3117,58.4393,58.2921,58.3216,34034.0
2017-01-09 11:30:00,59.45,59.52,59.17,59.23,67497.0,58.3117,58.3804,58.0371,58.096,67497.0
2017-01-09 12:00:00,59.21,59.22,59.0,59.01,35481.0,58.0763,58.0862,57.8704,57.8802,35481.0
2017-01-09 12:30:00,59.0,59.14,58.93,59.02,19624.0,57.8704,58.0077,57.8017,57.89,19624.0
2017-01-09 13:00:00,59.03,59.09,58.89,58.89,28502.0,57.8998,57.9586,57.7625,57.7625,28502.0
2017-01-09 13:30:00,58.91,58.98,58.85,58.94,19556.0,57.7821,57.8507,57.7232,57.8115,19556.0
2017-01-09 14:00:00,58.99,58.99,58.85,58.91,23220.0,57.8606,57.8606,57.7232,57.7821,23220.0
2017-01-09 14:30:00,58.91,58.91,58.68,58.78,42448.0,57.7821,57.7821,57.5565,57.6546,42448.0
2017-01-09 15:00:00,58.79,58.9,58.76,58.89,44641.0,57.6644,57.7723,57.635,57.7625,44641.0
2017-01-09 15:30:00,58.89,58.95,58.64,58.65,257862.0,57.7625,57.8213,57.5173,57.5271,257862.0
2017-01-10 09:30:00,58.91,58.94,58.66,58.84,35103.0,57.7821,57.8115,57.5369,57.7134,35103.0
2017-01-10 10:00:00,58.83,58.92,58.79,58.84,23642.0,57.7036,57.7919,57.6644,57.7134,23642.0
2017-01-10 10:30:00,58.86,58.89,58.71,58.77,20054.0,57.733,57.7625,57.5859,57.6448,20054.0
2017-01-10 11:00:00,58.78,59.02,58.78,58.99,40018.0,57.6546,57.89,57.6546,57.8606,40018.0
2017-01-10 11:30:00,58.99,59.0,58.87,58.87,24070.0,57.8606,57.8704,57.7429,57.7429,24070.0
2017-01-10 12:00:00,58.9,59.0,58.87,59.0,21784.0,57.7723,57.8704,57.7429,57.8704,21784.0
2017-01-10 12:30:00,58.98,59.01,58.92,58.94,11752.0,57.8507,57.8802,57.7919,57.8115,11752.0
2017-01-10 13:00:00,58.96,59.0,58.87,58.87,11560.0,57.8311,57.8704,57.7429,57.7429,11560.0
2017-01-10 13:30:00,58.88,58.93,58.65,58.66,28511.0,57.7527,57.8017,57.5271,57.5369,28511.0
2017-01-10 14:00:00,58.66,58.86,58.58,58.74,20828.0,57.5369,57.733,57.4584,57.6153,20828.0
2017-01-10 14:30:00,58.73,58.79,58.63,58.64,25177.0,57.6055,57.6644,57.5074,57.5173,25177.0
2017-01-10 15:00:00,58.64,58.84,58.64,58.82,32465.0,57.5173,57.7134,57.5173,57.6938,32465.0
2017-01-10 15:30:00,58.81,58.91,58.72,58.72,99779.0,57.684,57.7821,57.5957,57.5957,99779.0
2017-01-11 09:30:00,58.89,59.03,58.66,58.73,35742.0,57.7625,57.8998,57.5369,57.6055,35742.0
2017-01-11 10:00:00,58.71,58.84,58.54,58.58,33978.0,57.5859,57.7134,57.4192,57.4584,33978.0
2017-01-11 10:30:00,58.55,58.65,58.49,58.59,48089.0,57.429,57.5271,57.3701,57.4682,48089.0
2017-01-11 11:00:00,58.6,58.68,58.48,58.5,28408.0,57.478,57.5565,57.3603,57.3799,28408.0
2017-01-11 11:30:00,58.41,58.56,58.37,58.54,16089.0,57.2917,57.4388,57.2524,57.4192,16089.0
2017-01-11 12:00:00,58.59,58.74,58.48,58.58,19274.0,57.4682,57.6153,57.3603,57.4584,19274.0
2017-01-11 12:30:00,58.66,58.68,58.45,58.68,18018.0,57.5369,57.5565,57.3309,57.5565,18018.0
2017-01-11 13:00:00,58.69,58.74,58.52,58.53,26050.0,57.5663,57.6153,57.3996,57.4094,26050.0
2017-01-11 13:30:00,58.54,58.88,58.54,58.82,29469.0,57.4192,57.7527,57.4192,57.6938,29469.0
2017-01-11 14:00:00,58.81,58.88,58.72,58.73,42040.0,57.684,57.7527,57.5957,57.6055,42040.0
2017-01-11 14:30:00,58.73,58.81,58.64,58.69,58070.0,57.6055,57.684,57.5173,57.5663,58070.0
2017-01-11 15:00:00,58.7,58.94,58.7,58.84,25540.0,57.5761,57.8115,57.5761,57.7134,25540.0
2017-01-11 15:30:00,58.83,58.9,58.82,58.88,97079.0,57.7036,57.7723,57.6938,57.7527,97079.0
2017-01-12 09:30:00,58.97,58.97,58.1,58.23,56374.0,57.8409,57.8409,56.9876,57.1151,56374.0
2017-01-12 10:00:00,58.23,58.25,57.65,57.71,41683.0,57.1151,57.1347,56.5462,56.6051,41683.0
2017-01-12 10:30:00,57.72,57.76,57.64,57.66,40980.0,56.6149,56.6541,56.5364,56.556,40980.0
2017-01-12 11:00:00,57.65,57.72,57.48,57.69,30618.0,56.5462,56.6149,56.3795,56.5854,30618.0
2017-01-12 11:30:00,57.68,57.77,57.54,57.58,43112.0,56.5756,56.6639,56.4383,56.4776,43112.0
2017-01-12 12:00:00,57.59,58.03,57.55,58.0,32945.0,56.4874,56.9189,56.4481,56.8895,32945.0
2017-01-12 12:30:00,58.02,58.08,57.91,58.05,18329.0,56.9091,56.968,56.8012,56.9386,18329.0
2017-01-12 13:00:00,58.06,58.26,58.06,58.15,19239.0,56.9484,57.1445,56.9484,57.0366,19239.0
2017-01-12 13:30:00,58.17,58.23,58.09,58.21,18577.0,57.0563,57.1151,56.9778,57.0955,18577.0
2017-01-12 14:00:00,58.21,58.26,58.16,58.21,31756.0,57.0955,57.1445,57.0464,57.0955,31756.0
2017-01-12 14:30:00,58.22,58.34,58.1,58.1,48661.0,57.1053,57.223,56.9876,56.9876,48661.0
2017-01-12 15:00:00,58.12,58.13,57.88,57.88,87904.0,57.0072,57.017,56.7718,56.7718,87904.0
2017-01-12 15:30:00,57.87,58.06,57.81,57.9,168206.0,56.762,56.9484,56.7031,56.7914,168206.0
2017-01-13 09:30:00,58.17,58.22,57.9,57.91,31363.0,57.0563,57.1053,56.7914,56.8012,31363.0
2017-01-13 10:00:00,57.96,58.3,57.96,58.22,50133.0,56.8503,57.1838,56.8503,57.1053,50133.0
2017-01-13 10:30:00,58.23,58.3,58.08,58.11,35648.0,57.1151,57.1838,56.968,56.9974,35648.0
2017-01-13 11:00:00,58.1,58.19,58.01,58.15,33259.0,56.9876,57.0759,56.8993,57.0366,33259.0
2017-01-13 11:30:00,58.16,58.19,58.11,58.15,43355.0,57.0464,57.0759,56.9974,57.0366,43355.0
2017-01-13 12:00:00,58.16,58.31,58.12,58.26,42115.0,57.0464,57.1936,57.0072,57.1445,42115.0
2017-01-13 12:30:00,58.26,58.42,58.25,58.28,18106.0,57.1445,57.3015,57.1347,57.1641,18106.0
2017-01-13 13:00:00,58.25,58.31,58.25,58.27,20290.0,57.1347,57.1936,57.1347,57.1543,20290.0
2017-01-13 13:30:00,58.26,58.26,58.14,58.21,19766.0,57.1445,57.1445,57.0268,57.0955,19766.0
2017-01-13 14:00:00,58.22,58.23,57.96,57.98,25233.0,57.1053,57.1151,56.8503,56.8699,25233.0
2017-01-13 14:30:00,57.97,58.05,57.96,58.04,37829.0,56.8601,56.9386,56.8503,56.9287,37829.0
2017-01-13 15:00:00,58.05,58.13,58.03,58.03,36144.0,56.9386,57.017,56.9189,56.9189,36144.0
2017-01-13 15:30:00,58.03,58.15,58.0,58.09,120386.0,56.9189,57.0366,56.8895,56.9778,120386.0
2017-01-17 09:30:00,57.92,57.92,56.07,56.31,198192.0,56.811,56.811,54.9965,55.2319,198192.0
2017-01-17 10:00:00,56.3,56.45,56.18,56.23,131098.0,55.2221,55.3692,55.1044,55.1534,131098.0
2017-01-17 10:30:00,56.23,56.32,56.18,56.26,82628.0,55.1534,55.2417,55.1044,55.1828,82628.0
2017-01-17 11:00:00,56.26,56.3,55.9,56.11,80326.0,55.1828,55.2221,54.8297,55.0357,80326.0
2017-01-17 11:30:00,56.09,56.24,55.94,55.97,65250.0,55.0161,55.1632,54.869,54.8984,65250.0
2017-01-17 12:00:00,55.98,56.17,55.93,56.17,87417.0,54.9082,55.0945,54.8591,55.0945,87417.0
2017-01-17 12:30:00,56.16,56.35,56.15,56.24,66462.0,55.0847,55.2711,55.0749,55.1632,66462.0
2017-01-17 13:00:00,56.2,56.23,55.93,55.93,57103.0,55.124,55.1534,54.8591,54.8591,57103.0
2017-01-17 13:30:00,55.93,56.02,55.75,55.91,90002.0,54.8591,54.9474,54.6826,54.8395,90002.0
2017-01-17 14:00:00,55.92,55.97,55.84,55.85,62531.0,54.8493,54.8984,54.7709,54.7807,62531.0
2017-01-17 14:30:00,55.86,55.91,55.52,55.65,100735.0,54.7905,54.8395,54.457,54.5845,100735.0
2017-01-17 15:00:00,55.64,55.75,55.51,55.61,146142.0,54.5747,54.6826,54.4472,54.5453,146142.0
2017-01-17 15:30:00,55.6,55.74,55.48,55.49,461542.0,54.5355,54.6728,54.4178,54.4276,461542.0
2017-01-18 09:30:00,55.41,56.31,55.21,56.31,60678.0,54.3491,55.2319,54.1529,55.2319,60678.0
2017-01-18 10:00:00,56.33,56.52,56.15,56.44,65812.0,55.2515,55.4378,55.0749,55.3594,65812.0
2017-01-18 10:30:00,56.46,56.64,56.42,56.59,65258.0,55.379,55.5555,55.3398,55.5065,65258.0
2017-01-18 11:00:00,56.6,56.82,56.55,56.81,121645.0,55.5163,55.7321,55.4673,55.7223,121645.0
2017-01-18 11:30:00,56.81,56.89,56.69,56.72,58090.0,55.7223,55.8008,55.6046,55.634,58090.0
2017-01-18 12:00:00,56.71,56.85,56.69,56.74,48198.0,55.6242,55.7615,55.6046,55.6536,48198.0
2017-01-18 12:30:00,56.73,56.74,56.57,56.6,47813.0,55.6438,55.6536,55.4869,55.5163,47813.0
2017-01-18 13:00:00,56.59,56.61,56.42,56.42,34919.0,55.5065,55.5261,55.3398,55.3398,34919.0
2017-01-18 13:30:00,56.4,56.62,56.4,56.54,36256.0,55.3201,55.5359,55.3201,55.4575,36256.0
2017-01-18 14:00:00,56.53,56.54,56.37,56.43,48572.0,55.4477,55.4575,55.2907,55.3496,48572.0
2017-01-18 14:30:00,56.43,56.56,56.38,56.53,46719.0,55.3496,55.4771,55.3005,55.4477,46719.0
2017-01-18 15:00:00,56.53,56.57,56.49,56.54,62067.0,55.4477,55.4869,55.4084,55.4575,62067.0
2017-01-18 15:30:00,56.54,56.68,56.48,56.63,184126.0,55.4575,55.5948,55.3986,55.5457,184126.0
2017-01-19 09:30:00,56.65,56.98,56.4,56.88,48996.0,55.5654,55.889,55.3201,55.791,48996.0
2017-01-19 10:00:00,56.84,56.86,56.66,56.86,40899.0,55.7517,55.7713,55.5752,55.7713,40899.0
2017-01-19 10:30:00,56.9,56.9,56.59,56.68,32765.0,55.8106,55.8106,55.5065,55.5948,32765.0
2017-01-19 11:00:00,56.66,56.72,56.5,56.55,38184.0,55.5752,55.634,55.4182,55.4673,38184.0
2017-01-19 11:30:00,56.55,56.59,56.47,56.56,32045.0,55.4673,55.5065,55.3888,55.4771,32045.0
2017-01-19 12:00:00,56.56,56.66,56.53,56.56,32170.0,55.4771,55.5752,55.4477,55.4771,32170.0
2017-01-19 12:30:00,56.55,56.65,56.52,56.64,22171.0,55.4673,55.5654,55.4378,55.5555,22171.0
2017-01-19 13:00:00,56.64,56.81,56.52,56.74,57465.0,55.5555,55.7223,55.4378,55.6536,57465.0
2017-01-19 13:30:00,56.73,57.03,56.71,57.01,58412.0,55.6438,55.9381,55.6242,55.9185,58412.0
2017-01-19 14:00:00,57.0,57.01,56.74,56.96,73341.0,55.9087,55.9185,55.6536,55.8694,73341.0
2017-01-19 14:30:00,56.95,57.18,56.88,57.12,58371.0,55.8596,56.0852,55.791,56.0264,58371.0
2017-01-19 15:00:00,57.12,57.6,57.12,57.41,154412.0,56.0264,56.4972,56.0264,56.3108,154412.0
2017-01-19 15:30:00,57.44,57.45,57.13,57.22,321762.0,56.3402,56.35,56.0362,56.1244,321762.0
2017-01-20 09:30:00,57.55,57.55,56.86,56.98,63668.0,56.4481,56.4481,55.7713,55.889,63668.0
2017-01-20 10:00:00,57.04,57.04,56.64,56.8,41819.0,55.9479,55.9479,55.5555,55.7125,41819.0
2017-01-20 10:30:00,56.83,56.85,56.6,56.62,31456.0,55.7419,55.7615,55.5163,55.5359,31456.0
2017-01-20 11:00:00,56.64,56.64,56.46,56.47,28140.0,55.5555,55.5555,55.379,55.3888,28140.0
2017-01-20 11:30:00,56.48,56.54,56.46,56.54,30998.0,55.3986,55.4575,55.379,55.4575,30998.0
2017-01-20 12:00:00,56.53,56.68,56.42,56.55,48558.0,55.4477,55.5948,55.3398,55.4673,48558.0
2017-01-20 12:30:00,56.55,56.63,56.47,56.54,15713.0,55.4673,55.5457,55.3888,55.4575,15713.0
2017-01-20 13:00:00,56.55,56.69,56.5,56.64,17129.0,55.4673,55.6046,55.4182,55.5555,17129.0
2017-01-20 13:30:00,56.64,56.68,56.57,56.62,18207.0,55.5555,55.5948,55.4869,55.5359,18207.0
2017-01-20 14:00:00,56.63,56.65,56.5,56.54,21892.0,55.5457,55.5654,55.4182,55.4575,21892.0
2017-01-20 14:30:00,56.53,56.63,56.5,56.57,41334.0,55.4477,55.5457,55.4182,55.4869,41334.0
2017-01-20 15:00:00,56.59,56.8,56.59,56.71,40232.0,55.5065,55.7125,55.5065,55.6242,40232.0
2017-01-20 15:30:00,56.7,56.75,56.63,56.65,130028.0,55.6144,55.6634,55.5457,55.5654,130028.0
2017-01-23 09:30:00,56.36,56.75,56.07,56.55,68054.0,55.2809,55.6634,54.9965,55.4673,68054.0
2017-01-23 10:00:00,56.54,56.68,56.44,56.56,35061.0,55.4575,55.5948,55.3594,55.4771,35061.0
2017-01-23 10:30:00,56.58,56.74,56.5,56.71,49154.0,55.4967,55.6536,55.4182,55.6242,49154.0
2017-01-23 11:00:00,56.71,56.75,56.65,56.7,66934.0,55.6242,55.6634,55.5654,55.6144,66934.0
2017-01-23 11:30:00,56.7,56.74,56.6,56.67,52273.0,55.6144,55.6536,55.5163,55.585,52273.0
2017-01-23 12:00:00,56.67,56.74,56.55,56.62,70507.0,55.585,55.6536,55.4673,55.5359,70507.0
2017-01-23 12:30:00,56.63,56.74,56.62,56.73,26169.0,55.5457,55.6536,55.5359,55.6438,26169.0
2017-01-23 13:00:00,56.73,56.73,56.62,56.63,33190.0,55.6438,55.6438,55.5359,55.5457,33190.0
2017-01-23 13:30:00,56.63,56.87,56.63,56.8,53470.0,55.5457,55.7811,55.5457,55.7125,53470.0
2017-01-23 14:00:00,56.81,56.81,56.69,56.79,54366.0,55.7223,55.7223,55.6046,55.7027,54366.0
2017-01-23 14:30:00,56.79,56.9,56.76,56.88,33612.0,55.7027,55.8106,55.6733,55.791,33612.0
2017-01-23 15:00:00,56.89,56.99,56.85,56.98,68058.0,55.8008,55.8988,55.7615,55.889,68058.0
2017-01-23 15:30:00,56.96,57.11,56.96,57.01,193248.0,55.8694,56.0165,55.8694,55.9185,193248.0
2017-01-24 09:30:00,57.02,57.7,56.98,57.52,49688.0,55.9283,56.5953,55.889,56.4187,49688.0
2017-01-24 10:00:00,57.51,57.72,57.39,57.61,21905.0,56.4089,56.6149,56.2912,56.507,21905.0
2017-01-24 10:30:00,57.54,57.6,57.47,57.56,43758.0,56.4383,56.4972,56.3697,56.4579,43758.0
2017-01-24 11:00:00,57.57,57.79,57.54,57.66,46363.0,56.4677,56.6835,56.4383,56.556,46363.0
2017-01-24 11:30:00,57.65,57.76,57.51,57.56,47185.0,56.5462,56.6541,56.4089,56.4579,47185.0
2017-01-24 12:00:00,57.58,57.73,57.52,57.6,48419.0,56.4776,56.6247,56.4187,56.4972,48419.0
2017-01-24 12:30:00,57.6,57.72,57.53,57.72,45331.0,56.4972,56.6149,56.4285,56.6149,45331.0
2017-01-24 13:00:00,57.72,57.72,57.55,57.64,36498.0,56.6149,56.6149,56.4481,56.5364,36498.0
2017-01-24 13:30:00,57.64,57.7,57.59,57.6,25425.0,56.5364,56.5953,56.4874,56.4972,25425.0
2017-01-24 14:00:00,57.6,57.78,57.6,57.78,38033.0,56.4972,56.6737,56.4972,56.6737,38033.0
2017-01-24 14:30:00,57.76,57.85,57.61,57.7,63364.0,56.6541,56.7424,56.507,56.5953,63364.0
2017-01-24 15:00:00,57.72,57.73,57.52,57.65,50717.0,56.6149,56.6247,56.4187,56.5462,50717.0
2017-01-24 15:30:00,57.66,57.88,57.66,57.87,210787.0,56.556,56.7718,56.556,56.762,210787.0
2017-01-25 09:30:00,58.09,58.57,58.09,58.23,65643.0,56.9778,57.4486,56.9778,57.1151,65643.0
2017-01-25 10:00:00,58.24,58.56,58.2,58.42,60789.0,57.1249,57.4388,57.0857,57.3015,60789.0
2017-01-25 10:30:00,58.4,58.9,58.38,58.89,181635.0,57.2819,57.7723,57.2622,57.7625,181635.0
2017-01-25 11:00:00,58.9,58.93,58.72,58.87,85410.0,57.7723,57.8017,57.5957,57.7429,85410.0
2017-01-25 11:30:00,58.85,58.85,58.53,58.66,52696.0,57.7232,57.7232,57.4094,57.5369,52696.0
2017-01-25 12:00:00,58.66,58.67,58.51,58.66,43545.0,57.5369,57.5467,57.3897,57.5369,43545.0
2017-01-25 12:30:00,58.64,58.67,58.55,58.61,30139.0,57.5173,57.5467,57.429,57.4878,30139.0
2017-01-25 13:00:00,58.59,58.81,58.57,58.8,39864.0,57.4682,57.684,57.4486,57.6742,39864.0
2017-01-25 13:30:00,58.78,59.05,58.78,59.02,47537.0,57.6546,57.9194,57.6546,57.89,47537.0
2017-01-25 14:00:00,59.01,59.05,58.77,58.84,40547.0,57.8802,57.9194,57.6448,57.7134,40547.0
2017-01-25 14:30:00,58.84,58.96,58.84,58.9,61629.0,57.7134,57.8311,57.7134,57.7723,61629.0
2017-01-25 15:00:00,58.9,59.15,58.9,59.09,71557.0,57.7723,58.0175,57.7723,57.9586,71557.0
2017-01-25 15:30:00,59.1,59.29,59.07,59.23,249847.0,57.9684,58.1548,57.939,58.096,249847.0
2017-01-26 09:30:00,59.28,59.65,59.21,59.62,54791.0,58.145,58.5079,58.0763,58.4785,54791.0
2017-01-26 10:00:00,59.59,59.88,59.5,59.58,65889.0,58.4491,58.7335,58.3608,58.4393,65889.0
2017-01-26 10:30:00,59.6,59.82,59.38,59.57,100164.0,58.4589,58.6747,58.2431,58.4294,100164.0
2017-01-26 11:00:00,59.57,59.76,59.51,59.74,56713.0,58.4294,58.6158,58.3706,58.5962,56713.0
2017-01-26 11:30:00,59.71,59.73,59.47,59.49,32339.0,58.5668,58.5864,58.3314,58.351,32339.0
2017-01-26 12:00:00,59.48,59.5,59.34,59.45,41228.0,58.3412,58.3608,58.2039,58.3117,41228.0
2017-01-26 12:30:00,59.44,59.49,59.25,59.45,36263.0,58.3019,58.351,58.1156,58.3117,36263.0
2017-01-26 13:00:00,59.45,59.51,59.32,59.5,49666.0,58.3117,58.3706,58.1842,58.3608,49666.0
2017-01-26 13:30:00,59.52,59.9,59.5,59.65,152112.0,58.3804,58.7531,58.3608,58.5079,152112.0
2017-01-26 14:00:00,59.68,59.77,59.56,59.63,66851.0,58.5373,58.6256,58.4196,58.4883,66851.0
2017-01-26 14:30:00,59.64,59.64,59.4,59.43,62082.0,58.4981,58.4981,58.2627,58.2921,62082.0
2017-01-26 15:00:00,59.44,59.51,59.37,59.48,69178.0,58.3019,58.3706,58.2333,58.3412,69178.0
2017-01-26 15:30:00,59.48,59.72,59.45,59.69,239583.0,58.3412,58.5766,58.3117,58.5472,239583.0
2017-01-27 09:30:00,59.27,59.73,59.27,59.54,70159.0,58.1352,58.5864,58.1352,58.4,70159.0
2017-01-27 10:00:00,59.5,59.9,59.5,59.66,44518.0,58.3608,58.7531,58.3608,58.5177,44518.0
2017-01-27 10:30:00,59.64,59.67,59.4,59.42,37046.0,58.4981,58.5275,58.2627,58.2823,37046.0
2017-01-27 11:00:00,59.43,59.58,59.31,59.38,33209.0,58.2921,58.4393,58.1744,58.2431,33209.0
2017-01-27 11:30:00,59.38,59.73,59.37,59.71,45719.0,58.2431,58.5864,58.2333,58.5668,45719.0
2017-01-27 12:00:00,59.72,59.77,59.48,59.59,65854.0,58.5766,58.6256,58.3412,58.4491,65854.0
2017-01-27 12:30:00,59.61,59.62,59.28,59.44,74266.0,58.4687,58.4785,58.145,58.3019,74266.0
2017-01-27 13:00:00,59.44,59.45,59.15,59.24,21644.0,58.3019,58.3117,58.0175,58.1058,21644.0
2017-01-27 13:30:00,59.29,59.35,59.22,59.25,40515.0,58.1548,58.2137,58.0862,58.1156,40515.0
2017-01-27 14:00:00,59.23,59.26,59.2,59.24,38672.0,58.096,58.1254,58.0665,58.1058,38672.0
2017-01-27 14:30:00,59.25,59.39,59.21,59.38,37388.0,58.1156,58.2529,58.0763,58.2431,37388.0
2017-01-27 15:00:00,59.37,59.38,59.23,59.24,61845.0,58.2333,58.2431,58.096,58.1058,61845.0
2017-01-27 15:30:00,59.24,59.47,59.23,59.42,133490.0,58.1058,58.3314,58.096,58.2823,133490.0
2017-01-30 09:30:00,58.92,59.19,58.79,59.09,52492.0,57.7919,58.0567,57.6644,57.9586,52492.0
2017-01-30 10:00:00,59.09,59.09,58.9,58.9,44120.0,57.9586,57.9586,57.7723,57.7723,44120.0
2017-01-30 10:30:00,58.92,58.93,58.58,58.62,27292.0,57.7919,57.8017,57.4584,57.4976,27292.0
2017-01-30 11:00:00,58.62,59.16,58.62,59.06,40928.0,57.4976,58.0273,57.4976,57.9292,40928.0
2017-01-30 11:30:00,59.04,59.37,58.95,59.31,39295.0,57.9096,58.2333,57.8213,58.1744,39295.0
2017-01-30 12:00:00,59.32,59.42,59.21,59.42,36958.0,58.1842,58.2823,58.0763,58.2823,36958.0
2017-01-30 12:30:00,59.41,59.45,59.36,59.42,27790.0,58.2725,58.3117,58.2235,58.2823,27790.0
2017-01-30 13:00:00,59.42,59.43,59.15,59.29,40483.0,58.2823,58.2921,58.0175,58.1548,40483.0
2017-01-30 13:30:00,59.28,59.3,59.11,59.19,33830.0,58.145,58.1646,57.9783,58.0567,33830.0
2017-01-30 14:00:00,59.2,59.31,59.16,59.3,40343.0,58.0665,58.1744,58.0273,58.1646,40343.0
2017-01-30 14:30:00,59.3,59.53,59.3,59.5,59263.0,58.1646,58.3902,58.1646,58.3608,59263.0
2017-01-30 15:00:00,59.51,59.53,59.36,59.43,68747.0,58.3706,58.3902,58.2235,58.2921,68747.0
2017-01-30 15:30:00,59.42,59.56,59.35,59.53,148277.0,58.2823,58.4196,58.2137,58.3902,148277.0
2017-01-31 09:30:00,59.4,59.47,58.44,58.67,44279.0,58.2627,58.3314,57.3211,57.5467,44279.0
2017-01-31 10:00:00,58.65,58.86,58.44,58.75,45570.0,57.5271,57.733,57.3211,57.6251,45570.0
2017-01-31 10:30:00,58.76,58.96,58.76,58.92,58185.0,57.635,57.8311,57.635,57.7919,58185.0
2017-01-31 11:00:00,58.94,59.14,58.85,59.07,53812.0,57.8115,58.0077,57.7232,57.939,53812.0
2017-01-31 11:30:00,59.07,59.25,58.92,59.14,60796.0,57.939,58.1156,57.7919,58.0077,60796.0
2017-01-31 12:00:00,59.15,59.32,59.05,59.26,48325.0,58.0175,58.1842,57.9194,58.1254,48325.0
2017-01-31 12:30:00,59.26,59.38,59.14,59.28,83563.0,58.1254,58.2431,58.0077,58.145,83563.0
2017-01-31 13:00:00,59.28,59.43,59.04,59.39,61168.0,58.145,58.2921,57.9096,58.2529,61168.0
2017-01-31 13:30:00,59.39,59.42,59.18,59.23,74361.0,58.2529,58.2823,58.0469,58.096,74361.0
2017-01-31 14:00:00,59.22,59.29,59.12,59.28,46425.0,58.0862,58.1548,57.9881,58.145,46425.0
2017-01-31 14:30:00,59.28,59.47,59.19,59.46,63073.0,58.145,58.3314,58.0567,58.3216,63073.0
2017-01-31 15:00:00,59.45,59.67,59.45,59.53,102036.0,58.3117,58.5275,58.3117,58.3902,102036.0
2017-01-31 15:30:00,59.54,60.08,59.53,60.04,529949.0,58.4,58.9297,58.3902,58.8905,529949.0
2017-02-01 09:30:00,59.01,59.01,56.81,57.87,597021.0,57.8802,57.8802,55.7223,56.762,597021.0
2017-02-01 10:00:00,57.83,58.24,57.18,57.18,372909.0,56.7228,57.1249,56.0852,56.0852,372909.0
2017-02-01 10:30:00,57.21,57.21,56.44,56.7,203539.0,56.1146,56.1146,55.3594,55.6144,203539.0
2017-02-01 11:00:00,56.7,56.87,56.13,56.2,121762.0,55.6144,55.7811,55.0553,55.124,121762.0
2017-02-01 11:30:00,56.22,56.71,56.2,56.65,184629.0,55.1436,55.6242,55.124,55.5654,184629.0
2017-02-01 12:00:00,56.65,56.85,56.53,56.73,162143.0,55.5654,55.7615,55.4477,55.6438,162143.0
2017-02-01 12:30:00,56.73,57.16,56.72,57.01,135897.0,55.6438,56.0656,55.634,55.9185,135897.0
2017-02-01 13:00:00,57.0,57.1,56.69,56.75,109198.0,55.9087,56.0067,55.6046,55.6634,109198.0
2017-02-01 13:30:00,56.74,56.88,56.7,56.82,99612.0,55.6536,55.791,55.6144,55.7321,99612.0
2017-02-01 14:00:00,56.82,56.9,56.5,56.89,118420.0,55.7321,55.8106,55.4182,55.8008,118420.0
2017-02-01 14:30:00,56.9,56.91,56.59,56.65,115619.0,55.8106,55.8204,55.5065,55.5654,115619.0
2017-02-01 15:00:00,56.66,56.71,56.22,56.37,185020.0,55.5752,55.6242,55.1436,55.2907,185020.0
2017-02-01 15:30:00,56.36,56.36,55.73,55.8,467365.0,55.2809,55.2809,54.663,54.7316,467365.0
2017-02-02 09:30:00,55.24,55.79,54.36,54.58,193222.0,54.1824,54.7218,53.3192,53.535,193222.0
2017-02-02 10:00:00,54.58,54.93,54.46,54.78,140069.0,53.535,53.8783,53.4173,53.7312,140069.0
2017-02-02 10:30:00,54.79,55.32,54.76,55.27,82306.0,53.741,54.2608,53.7115,54.2118,82306.0
2017-02-02 11:00:00,55.28,55.33,55.16,55.29,143245.0,54.2216,54.2706,54.1039,54.2314,143245.0
2017-02-02 11:30:00,55.28,55.3,54.79,55.03,92305.0,54.2216,54.2412,53.741,53.9764,92305.0
2017-02-02 12:00:00,55.02,55.04,54.83,54.99,132295.0,53.9666,53.9862,53.7802,53.9371,132295.0
2017-02-02 12:30:00,54.99,55.04,54.87,55.01,58486.0,53.9371,53.9862,53.8194,53.9568,58486.0
2017-02-02 13:00:00,55.01,55.02,54.55,54.56,70503.0,53.9568,53.9666,53.5056,53.5154,70503.0
2017-02-02 13:30:00,54.56,55.06,54.55,54.98,109760.0,53.5154,54.0058,53.5056,53.9273,109760.0
2017-02-02 14:00:00,54.99,55.0,54.72,54.73,85041.0,53.9371,53.9469,53.6723,53.6821,85041.0
2017-02-02 14:30:00,54.74,55.02,54.74,54.99,92476.0,53.6919,53.9666,53.6919,53.9371,92476.0
2017-02-02 15:00:00,54.98,55.17,54.96,55.14,129725.0,53.9273,54.1137,53.9077,54.0843,129725.0
2017-02-02 15:30:00,55.14,55.15,54.64,54.71,316930.0,54.0843,54.0941,53.5938,53.6625,316930.0
2017-02-03 09:30:00,54.88,56.08,54.87,55.87,82127.0,53.8292,55.0063,53.8194,54.8003,82127.0
2017-02-03 10:00:00,55.87,56.21,55.78,56.11,65400.0,54.8003,55.1338,54.712,55.0357,65400.0
2017-02-03 10:30:00,56.12,56.57,55.98,56.56,93093.0,55.0455,55.4869,54.9082,55.4771,93093.0
2017-02-03 11:00:00,56.54,56.63,56.27,56.3,88466.0,55.4575,55.5457,55.1926,55.2221,88466.0
2017-02-03 11:30:00,56.32,56.44,55.97,56.0,99084.0,55.2417,55.3594,54.8984,54.9278,99084.0
2017-02-03 12:00:00,56.02,56.11,55.64,55.79,122506.0,54.9474,55.0357,54.5747,54.7218,122506.0
2017-02-03 12:30:00,55.79,55.89,55.77,55.85,49290.0,54.7218,54.8199,54.7022,54.7807,49290.0
2017-02-03 13:00:00,55.87,56.07,55.84,55.98,46802.0,54.8003,54.9965,54.7709,54.9082,46802.0
2017-02-03 13:30:00,55.98,55.98,55.81,55.81,45951.0,54.9082,54.9082,54.7414,54.7414,45951.0
2017-02-03 14:00:00,55.81,55.92,55.77,55.81,150829.0,54.7414,54.8493,54.7022,54.7414,150829.0
2017-02-03 14:30:00,55.81,55.9,55.77,55.84,56820.0,54.7414,54.8297,54.7022,54.7709,56820.0
2017-02-03 15:00:00,55.85,55.86,55.77,55.83,92697.0,54.7807,54.7905,54.7022,54.7611,92697.0
2017-02-03 15:30:00,55.82,56.07,55.79,56.04,371022.0,54.7512,54.9965,54.7218,54.967,371022.0
2017-02-06 09:30:00,56.03,56.74,55.88,56.63,55553.0,54.9572,55.6536,54.8101,55.5457,55553.0
2017-02-06 10:00:00,56.63,56.63,56.28,56.61,55571.0,55.5457,55.5457,55.2024,55.5261,55571.0
2017-02-06 10:30:00,56.6,56.61,56.33,56.41,31264.0,55.5163,55.5261,55.2515,55.33,31264.0
2017-02-06 11:00:00,56.41,56.53,56.38,56.52,35930.0,55.33,55.4477,55.3005,55.4378,35930.0
2017-02-06 11:30:00,56.51,56.59,56.41,56.5,42308.0,55.428,55.5065,55.33,55.4182,42308.0
2017-02-06 12:00:00,56.5,56.57,56.45,56.47,32066.0,55.4182,55.4869,55.3692,55.3888,32066.0
2017-02-06 12:30:00,56.46,56.48,56.28,56.28,30549.0,55.379,55.3986,55.2024,55.2024,30549.0
2017-02-06 13:00:00,56.3,56.3,56.13,56.26,29765.0,55.2221,55.2221,55.0553,55.1828,29765.0
2017-02-06 13:30:00,56.25,56.3,56.11,56.18,40290.0,55.173,55.2221,55.0357,55.1044,40290.0
2017-02-06 14:00:00,56.18,56.21,56.1,56.19,77362.0,55.1044,55.1338,55.0259,55.1142,77362.0
2017-02-06 14:30:00,56.18,56.21,56.02,56.03,73705.0,55.1044,55.1338,54.9474,54.9572,73705.0
2017-02-06 15:00:00,56.02,56.09,55.99,56.06,72761.0,54.9474,55.0161,54.918,54.9867,72761.0
2017-02-06 15:30:00,56.05,56.13,56.02,56.12,211953.0,54.9768,55.0553,54.9474,55.0455,211953.0
2017-02-07 09:30:00,55.99,57.37,55.89,56.86,155553.0,54.918,56.2716,54.8199,55.7713,155553.0
2017-02-07 10:00:00,56.86,57.18,56.73,57.16,91657.0,55.7713,56.0852,55.6438,56.0656,91657.0
2017-02-07 10:30:00,57.14,57.16,57.0,57.01,112805.0,56.046,56.0656,55.9087,55.9185,112805.0
2017-02-07 11:00:00,57.01,57.01,56.53,56.74,110263.0,55.9185,55.9185,55.4477,55.6536,110263.0
2017-02-07 11:30:00,56.74,56.81,56.66,56.78,70857.0,55.6536,55.7223,55.5752,55.6929,70857.0
2017-02-07 12:00:00,56.81,56.82,56.41,56.42,82329.0,55.7223,55.7321,55.33,55.3398,82329.0
2017-02-07 12:30:00,56.41,56.43,56.01,56.11,150304.0,55.33,55.3496,54.9376,55.0357,150304.0
2017-02-07 13:00:00,56.1,56.24,56.05,56.14,79539.0,55.0259,55.1632,54.9768,55.0651,79539.0
2017-02-07 13:30:00,56.15,56.26,56.11,56.26,63253.0,55.0749,55.1828,55.0357,55.1828,63253.0
2017-02-07 14:00:00,56.26,56.35,56.23,56.23,69893.0,55.1828,55.2711,55.1534,55.1534,69893.0
2017-02-07 14:30:00,56.22,56.22,56.1,56.14,75783.0,55.1436,55.1436,55.0259,55.0651,75783.0
2017-02-07 15:00:00,56.15,56.18,56.07,56.1,85661.0,55.0749,55.1044,54.9965,55.0259,85661.0
2017-02-07 15:30:00,56.1,56.35,56.09,56.34,250182.0,55.0259,55.2711,55.0161,55.2613,250182.0
2017-02-08 09:30:00,56.31,56.31,55.13,56.22,110132.0,55.2319,55.2319,54.0745,55.1436,110132.0
2017-02-08 10:00:00,56.22,56.48,56.16,56.38,64100.0,55.1436,55.3986,55.0847,55.3005,64100.0
2017-02-08 10:30:00,56.38,56.48,56.31,56.38,50083.0,55.3005,55.3986,55.2319,55.3005,50083.0
2017-02-08 11:00:00,56.38,56.47,56.29,56.29,46161.0,55.3005,55.3888,55.2122,55.2122,46161.0
2017-02-08 11:30:00,56.29,56.31,56.16,56.16,31643.0,55.2122,55.2319,55.0847,55.0847,31643.0
2017-02-08 12:00:00,56.16,56.32,56.16,56.29,26639.0,55.0847,55.2417,55.0847,55.2122,26639.0
2017-02-08 12:30:00,56.29,56.29,56.16,56.23,22567.0,55.2122,55.2122,55.0847,55.1534,22567.0
2017-02-08 13:00:00,56.24,56.36,56.24,56.36,20940.0,55.1632,55.2809,55.1632,55.2809,20940.0
2017-02-08 13:30:00,56.37,56.5,56.36,56.45,27546.0,55.2907,55.4182,55.2809,55.3692,27546.0
2017-02-08 14:00:00,56.45,56.51,56.39,56.45,67593.0,55.3692,55.428,55.3103,55.3692,67593.0
2017-02-08 14:30:00,56.45,56.49,56.43,56.46,33997.0,55.3692,55.4084,55.3496,55.379,33997.0
2017-02-08 15:00:00,56.46,56.47,56.38,56.45,47115.0,55.379,55.3888,55.3005,55.3692,47115.0
2017-02-08 15:30:00,56.45,56.54,56.39,56.4,110582.0,55.3692,55.4575,55.3103,55.3201,110582.0
2017-02-09 09:30:00,56.46,56.59,56.26,56.42,14986.0,55.379,55.5065,55.1828,55.3398,14986.0
2017-02-09 10:00:00,56.36,56.61,56.28,56.49,18637.0,55.2809,55.5261,55.2024,55.4084,18637.0
2017-02-09 10:30:00,56.47,56.64,56.47,56.56,16308.0,55.3888,55.5555,55.3888,55.4771,16308.0
2017-02-09 11:00:00,56.61,56.66,56.48,56.65,19231.0,55.5261,55.5752,55.3986,55.5654,19231.0
2017-02-09 11:30:00,56.67,56.67,56.37,56.42,48221.0,55.585,55.585,55.2907,55.3398,48221.0
2017-02-09 12:00:00,56.41,56.46,56.25,56.28,31915.0,55.33,55.379,55.173,55.2024,31915.0
2017-02-09 12:30:00,56.28,56.29,56.09,56.21,35412.0,55.2024,55.2122,55.0161,55.1338,35412.0
2017-02-09 13:00:00,56.21,56.26,56.11,56.25,29600.0,55.1338,55.1828,55.0357,55.173,29600.0
2017-02-09 13:30:00,56.23,56.23,56.14,56.21,22885.0,55.1534,55.1534,55.0651,55.1338,22885.0
2017-02-09 14:00:00,56.21,56.25,56.19,56.2,32571.0,55.1338,55.173,55.1142,55.124,32571.0
2017-02-09 14:30:00,56.22,56.33,56.13,56.2,49527.0,55.1436,55.2515,55.0553,55.124,49527.0
2017-02-09 15:00:00,56.2,56.22,55.95,56.0,115415.0,55.124,55.1436,54.8788,54.9278,115415.0
2017-02-09 15:30:00,55.98,56.05,55.91,55.93,162218.0,54.9082,54.9768,54.8395,54.8591,162218.0
2017-02-10 09:30:00,56.39,56.44,56.04,56.41,26550.0,55.3103,55.3594,54.967,55.33,26550.0
2017-02-10 10:00:00,56.42,56.54,56.36,56.5,18227.0,55.3398,55.4575,55.2809,55.4182,18227.0
2017-02-10 10:30:00,56.49,56.56,56.41,56.5,24754.0,55.4084,55.4771,55.33,55.4182,24754.0
2017-02-10 11:00:00,56.51,56.51,56.36,56.44,25069.0,55.428,55.428,55.2809,55.3594,25069.0
2017-02-10 11:30:00,56.46,56.55,56.38,56.55,22558.0,55.379,55.4673,55.3005,55.4673,22558.0
2017-02-10 12:00:00,56.55,56.65,56.53,56.55,22201.0,55.4673,55.5654,55.4477,55.4673,22201.0
2017-02-10 12:30:00,56.53,56.54,56.43,56.46,12621.0,55.4477,55.4575,55.3496,55.379,12621.0
2017-02-10 13:00:00,56.47,56.56,56.41,56.53,21268.0,55.3888,55.4771,55.33,55.4477,21268.0
2017-02-10 13:30:00,56.53,56.63,56.5,56.54,18310.0,55.4477,55.5457,55.4182,55.4575,18310.0
2017-02-10 14:00:00,56.55,56.57,56.49,56.57,19078.0,55.4673,55.4869,55.4084,55.4869,19078.0
2017-02-10 14:30:00,56.57,56.71,56.57,56.64,19938.0,55.4869,55.6242,55.4869,55.5555,19938.0
2017-02-10 15:00:00,56.65,56.77,56.64,56.77,30307.0,55.5654,55.6831,55.5555,55.6831,30307.0
2017-02-10 15:30:00,56.76,56.92,56.74,56.84,117940.0,55.6733,55.8302,55.6536,55.7517,117940.0
2017-02-13 09:30:00,57.0,57.45,56.86,57.37,72685.0,55.9087,56.35,55.7713,56.2716,72685.0
2017-02-13 10:00:00,57.37,57.65,57.33,57.43,80748.0,56.2716,56.5462,56.2323,56.3304,80748.0
2017-02-13 10:30:00,57.43,57.51,57.26,57.34,56596.0,56.3304,56.4089,56.1637,56.2421,56596.0
2017-02-13 11:00:00,57.34,57.68,57.3,57.6,62238.0,56.2421,56.5756,56.2029,56.4972,62238.0
2017-02-13 11:30:00,57.63,57.73,57.53,57.56,56803.0,56.5266,56.6247,56.4285,56.4579,56803.0
2017-02-13 12:00:00,57.56,57.71,57.56,57.65,39870.0,56.4579,56.6051,56.4579,56.5462,39870.0
2017-02-13 12:30:00,57.65,57.7,57.59,57.7,46050.0,56.5462,56.5953,56.4874,56.5953,46050.0
2017-02-13 13:00:00,57.69,57.71,57.61,57.7,38775.0,56.5854,56.6051,56.507,56.5953,38775.0
2017-02-13 13:30:00,57.7,57.74,57.59,57.59,39200.0,56.5953,56.6345,56.4874,56.4874,39200.0
2017-02-13 14:00:00,57.57,57.65,57.55,57.63,40423.0,56.4677,56.5462,56.4481,56.5266,40423.0
2017-02-13 14:30:00,57.62,57.63,57.54,57.59,48106.0,56.5168,56.5266,56.4383,56.4874,48106.0
2017-02-13 15:00:00,57.59,57.64,57.56,57.6,65543.0,56.4874,56.5364,56.4579,56.4972,65543.0
2017-02-13 15:30:00,57.61,57.74,57.57,57.58,131096.0,56.507,56.6345,56.4677,56.4776,131096.0
2017-02-14 09:30:00,57.52,57.75,57.19,57.22,28455.0,56.4187,56.6443,56.095,56.1244,28455.0
2017-02-14 10:00:00,57.17,57.22,56.93,57.11,35931.0,56.0754,56.1244,55.84,56.0165,35931.0
2017-02-14 10:30:00,57.12,57.35,57.09,57.33,18062.0,56.0264,56.252,55.9969,56.2323,18062.0
2017-02-14 11:00:00,57.33,57.53,57.24,57.53,26382.0,56.2323,56.4285,56.1441,56.4285,26382.0
2017-02-14 11:30:00,57.52,57.52,57.35,57.36,20442.0,56.4187,56.4187,56.252,56.2618,20442.0
2017-02-14 12:00:00,57.4,57.44,57.31,57.32,15780.0,56.301,56.3402,56.2127,56.2225,15780.0
2017-02-14 12:30:00,57.35,57.44,57.34,57.42,17269.0,56.252,56.3402,56.2421,56.3206,17269.0
2017-02-14 13:00:00,57.42,57.48,57.4,57.41,26097.0,56.3206,56.3795,56.301,56.3108,26097.0
2017-02-14 13:30:00,57.42,57.43,57.36,57.37,42359.0,56.3206,56.3304,56.2618,56.2716,42359.0
2017-02-14 14:00:00,57.37,57.38,57.25,57.25,69688.0,56.2716,56.2814,56.1539,56.1539,69688.0
2017-02-14 14:30:00,57.24,57.37,57.2,57.36,97485.0,56.1441,56.2716,56.1048,56.2618,97485.0
2017-02-14 15:00:00,57.36,57.4,57.33,57.33,47758.0,56.2618,56.301,56.2323,56.2323,47758.0
2017-02-14 15:30:00,57.34,57.38,57.32,57.33,113657.0,56.2421,56.2814,56.2225,56.2323,113657.0
2017-02-15 09:30:00,57.2,57.44,57.05,57.23,25428.0,56.1048,56.3402,55.9577,56.1343,25428.0
2017-02-15 10:00:00,57.2,57.26,57.01,57.2,60388.0,56.1048,56.1637,55.9185,56.1048,60388.0
2017-02-15 10:30:00,57.15,57.21,57.1,57.19,66192.0,56.0558,56.1146,56.0067,56.095,66192.0
2017-02-15 11:00:00,57.19,57.29,57.16,57.22,56719.0,56.095,56.1931,56.0656,56.1244,56719.0
2017-02-15 11:30:00,57.22,57.28,57.01,57.04,36089.0,56.1244,56.1833,55.9185,55.9479,36089.0
2017-02-15 12:00:00,57.03,57.24,56.99,57.23,44325.0,55.9381,56.1441,55.8988,56.1343,44325.0
2017-02-15 12:30:00,57.21,57.3,57.17,57.29,37553.0,56.1146,56.2029,56.0754,56.1931,37553.0
2017-02-15 13:00:00,57.28,57.36,57.28,57.34,18737.0,56.1833,56.2618,56.1833,56.2421,18737.0
2017-02-15 13:30:00,57.34,57.41,57.27,57.3,65043.0,56.2421,56.3108,56.1735,56.2029,65043.0
2017-02-15 14:00:00,57.28,57.34,57.23,57.33,66645.0,56.1833,56.2421,56.1343,56.2323,66645.0
2017-02-15 14:30:00,57.34,57.6,57.34,57.6,80737.0,56.2421,56.4972,56.2421,56.4972,80737.0
2017-02-15 15:00:00,57.61,57.72,57.6,57.66,49001.0,56.507,56.6149,56.4972,56.556,49001.0
2017-02-15 15:30:00,57.66,57.75,57.64,57.72,141611.0,56.556,56.6443,56.5364,56.6149,141611.0
2017-02-16 09:30:00,57.67,57.84,57.55,57.56,43757.0,56.5658,56.7326,56.4481,56.4579,43757.0
2017-02-16 10:00:00,57.58,57.66,57.4,57.6,38219.0,56.4776,56.556,56.301,56.4972,38219.0
2017-02-16 10:30:00,57.62,57.69,57.41,57.59,58093.0,56.5168,56.5854,56.3108,56.4874,58093.0
2017-02-16 11:00:00,57.62,57.63,57.37,57.56,105020.0,56.5168,56.5266,56.2716,56.4579,105020.0
2017-02-16 11:30:00,57.54,57.63,57.53,57.6,32036.0,56.4383,56.5266,56.4285,56.4972,32036.0
2017-02-16 12:00:00,57.6,57.67,57.56,57.63,70999.0,56.4972,56.5658,56.4579,56.5266,70999.0
2017-02-16 12:30:00,57.64,57.79,57.55,57.55,79580.0,56.5364,56.6835,56.4481,56.4481,79580.0
2017-02-16 13:00:00,57.54,57.57,57.41,57.48,39668.0,56.4383,56.4677,56.3108,56.3795,39668.0
2017-02-16 13:30:00,57.51,57.65,57.47,57.59,33815.0,56.4089,56.5462,56.3697,56.4874,33815.0
2017-02-16 14:00:00,57.59,57.62,57.57,57.62,30569.0,56.4874,56.5168,56.4677,56.5168,30569.0
2017-02-16 14:30:00,57.63,57.86,57.62,57.84,69151.0,56.5266,56.7522,56.5168,56.7326,69151.0
2017-02-16 15:00:00,57.85,57.98,57.78,57.88,64500.0,56.7424,56.8699,56.6737,56.7718,64500.0
2017-02-16 15:30:00,57.89,57.95,57.82,57.84,149208.0,56.7816,56.8405,56.713,56.7326,149208.0
2017-02-17 09:30:00,57.72,57.72,57.44,57.71,27097.0,56.6149,56.6149,56.3402,56.6051,27097.0
2017-02-17 10:00:00,57.73,57.84,57.65,57.65,46370.0,56.6247,56.7326,56.5462,56.5462,46370.0
2017-02-17 10:30:00,57.65,57.88,57.5,57.76,53648.0,56.5462,56.7718,56.3991,56.6541,53648.0
2017-02-17 11:00:00,57.75,58.08,57.75,57.96,39941.0,56.6443,56.968,56.6443,56.8503,39941.0
2017-02-17 11:30:00,57.94,58.0,57.82,57.99,57603.0,56.8307,56.8895,56.713,56.8797,57603.0
2017-02-17 12:00:00,57.99,58.04,57.9,58.02,18547.0,56.8797,56.9287,56.7914,56.9091,18547.0
2017-02-17 12:30:00,58.0,58.02,57.99,57.99,18744.0,56.8895,56.9091,56.8797,56.8797,18744.0
2017-02-17 13:00:00,57.99,58.04,57.99,58.0,13578.0,56.8797,56.9287,56.8797,56.8895,13578.0
2017-02-17 13:30:00,58.0,58.07,57.97,58.0,30153.0,56.8895,56.9582,56.8601,56.8895,30153.0
2017-02-17 14:00:00,58.0,58.01,57.95,57.99,27581.0,56.8895,56.8993,56.8405,56.8797,27581.0
2017-02-17 14:30:00,57.99,58.06,57.99,58.0,31830.0,56.8797,56.9484,56.8797,56.8895,31830.0
2017-02-17 15:00:00,58.01,58.06,58.0,58.02,33554.0,56.8993,56.9484,56.8895,56.9091,33554.0
2017-02-17 15:30:00,58.03,58.18,58.01,58.17,92331.0,56.9189,57.0661,56.8993,57.0563,92331.0
2017-02-21 09:30:00,58.16,58.95,58.16,58.95,47693.0,57.0464,57.8213,57.0464,57.8213,47693.0
2017-02-21 10:00:00,58.94,59.1,58.86,59.07,91358.0,57.8115,57.9684,57.733,57.939,91358.0
2017-02-21 10:30:00,59.05,59.06,58.88,58.91,24416.0,57.9194,57.9292,57.7527,57.7821,24416.0
2017-02-21 11:00:00,58.91,59.26,58.79,59.17,125168.0,57.7821,58.1254,57.6644,58.0371,125168.0
2017-02-21 11:30:00,59.16,59.34,59.16,59.3,81387.0,58.0273,58.2039,58.0273,58.1646,81387.0
2017-02-21 12:00:00,59.3,59.39,59.18,59.38,75379.0,58.1646,58.2529,58.0469,58.2431,75379.0
2017-02-21 12:30:00,59.37,59.38,59.26,59.26,21258.0,58.2333,58.2431,58.1254,58.1254,21258.0
2017-02-21 13:00:00,59.26,59.27,59.14,59.21,42718.0,58.1254,58.1352,58.0077,58.0763,42718.0
2017-02-21 13:30:00,59.2,59.23,59.14,59.18,39411.0,58.0665,58.096,58.0077,58.0469,39411.0
2017-02-21 14:00:00,59.18,59.18,59.1,59.15,38994.0,58.0469,58.0469,57.9684,58.0175,38994.0
2017-02-21 14:30:00,59.15,59.16,59.03,59.09,120640.0,58.0175,58.0273,57.8998,57.9586,120640.0
2017-02-21 15:00:00,59.11,59.11,59.05,59.08,50872.0,57.9783,57.9783,57.9194,57.9488,50872.0
2017-02-21 15:30:00,59.09,59.24,59.07,59.11,148621.0,57.9586,58.1058,57.939,57.9783,148621.0
2017-02-22 09:30:00,58.78,59.02,58.56,58.82,20803.0,57.6546,57.89,57.4388,57.6938,20803.0
2017-02-22 10:00:00,58.83,58.88,58.72,58.72,13410.0,57.7036,57.7527,57.5957,57.5957,13410.0
2017-02-22 10:30:00,58.75,58.83,58.74,58.74,31290.0,57.6251,57.7036,57.6153,57.6153,31290.0
2017-02-22 11:00:00,58.74,58.79,58.67,58.76,14341.0,57.6153,57.6644,57.5467,57.635,14341.0
2017-02-22 11:30:00,58.75,58.79,58.69,58.74,45569.0,57.6251,57.6644,57.5663,57.6153,45569.0
2017-02-22 12:00:00,58.77,58.82,58.76,58.82,9982.0,57.6448,57.6938,57.635,57.6938,9982.0
2017-02-22 12:30:00,58.79,58.83,58.71,58.8,13642.0,57.6644,57.7036,57.5859,57.6742,13642.0
2017-02-22 13:00:00,58.81,58.89,58.8,58.87,12479.0,57.684,57.7625,57.6742,57.7429,12479.0
2017-02-22 13:30:00,58.88,58.89,58.83,58.86,12001.0,57.7527,57.7625,57.7036,57.733,12001.0
2017-02-22 14:00:00,58.84,58.97,58.83,58.96,36385.0,57.7134,57.8409,57.7036,57.8311,36385.0
2017-02-22 14:30:00,58.97,58.97,58.87,58.9,18041.0,57.8409,57.8409,57.7429,57.7723,18041.0
2017-02-22 15:00:00,58.89,58.96,58.85,58.9,20937.0,57.7625,57.8311,57.7232,57.7723,20937.0
2017-02-22 15:30:00,58.91,59.0,58.87,58.98,80932.0,57.7821,57.8704,57.7429,57.8507,80932.0
2017-02-23 09:30:00,59.03,59.27,58.96,59.01,64931.0,57.8998,58.1352,57.8311,57.8802,64931.0
2017-02-23 10:00:00,59.0,59.43,59.0,59.4,37620.0,57.8704,58.2921,57.8704,58.2627,37620.0
2017-02-23 10:30:00,59.41,59.69,59.28,59.62,80256.0,58.2725,58.5472,58.145,58.4785,80256.0
2017-02-23 11:00:00,59.62,59.76,59.61,59.68,58914.0,58.4785,58.6158,58.4687,58.5373,58914.0
2017-02-23 11:30:00,59.68,59.76,59.47,59.47,69150.0,58.5373,58.6158,58.3314,58.3314,69150.0
2017-02-23 12:00:00,59.45,59.75,59.41,59.71,69175.0,58.3117,58.606,58.2725,58.5668,69175.0
2017-02-23 12:30:00,59.71,59.89,59.67,59.85,40687.0,58.5668,58.7433,58.5275,58.7041,40687.0
2017-02-23 13:00:00,59.84,59.88,59.73,59.83,53524.0,58.6943,58.7335,58.5864,58.6845,53524.0
2017-02-23 13:30:00,59.84,60.09,59.81,59.99,97328.0,58.6943,58.9395,58.6649,58.8414,97328.0
2017-02-23 14:00:00,59.99,60.04,59.84,59.93,101208.0,58.8414,58.8905,58.6943,58.7826,101208.0
2017-02-23 14:30:00,59.93,60.25,59.91,60.11,192461.0,58.7826,59.0964,58.7629,58.9591,192461.0
2017-02-23 15:00:00,60.12,60.19,60.0,60.09,58465.0,58.9689,59.0376,58.8512,58.9395,58465.0
2017-02-23 15:30:00,60.09,60.11,59.9,59.93,145330.0,58.9395,58.9591,58.7531,58.7826,145330.0
2017-02-24 09:30:00,59.53,59.72,59.36,59.71,41599.0,58.3902,58.5766,58.2235,58.5668,41599.0
2017-02-24 10:00:00,59.73,60.14,59.7,60.09,65231.0,58.5864,58.9885,58.557,58.9395,65231.0
2017-02-24 10:30:00,60.08,60.52,60.08,60.52,117051.0,58.9297,59.3613,58.9297,59.3613,117051.0
2017-02-24 11:00:00,60.53,60.72,60.45,60.64,76625.0,59.3711,59.5574,59.2926,59.479,76625.0
2017-02-24 11:30:00,60.64,60.69,60.44,60.46,33625.0,59.479,59.528,59.2828,59.3024,33625.0
2017-02-24 12:00:00,60.47,60.9,60.42,60.9,68805.0,59.3122,59.734,59.2632,59.734,68805.0
2017-02-24 12:30:00,60.9,61.11,60.88,60.97,156571.0,59.734,59.94,59.7144,59.8026,156571.0
2017-02-24 13:00:00,60.96,60.97,60.61,60.63,208114.0,59.7928,59.8026,59.4495,59.4692,208114.0
2017-02-24 13:30:00,60.59,60.94,60.57,60.9,42321.0,59.4299,59.7732,59.4103,59.734,42321.0
2017-02-24 14:00:00,60.91,60.95,60.81,60.88,101514.0,59.7438,59.783,59.6457,59.7144,101514.0
2017-02-24 14:30:00,60.88,60.92,60.67,60.7,61009.0,59.7144,59.7536,59.5084,59.5378,61009.0
2017-02-24 15:00:00,60.7,60.84,60.7,60.81,47606.0,59.5378,59.6751,59.5378,59.6457,47606.0
2017-02-24 15:30:00,60.82,60.93,60.81,60.93,115374.0,59.6555,59.7634,59.6457,59.7634,115374.0
2017-02-27 09:30:00,61.15,61.43,60.93,61.34,91994.0,59.9792,60.2538,59.7634,60.1656,91994.0
2017-02-27 10:00:00,61.32,61.55,61.24,61.5,30703.0,60.1459,60.3715,60.0675,60.3225,30703.0
2017-02-27 10:30:00,61.57,61.85,61.47,61.57,125279.0,60.3912,60.6658,60.2931,60.3912,125279.0
2017-02-27 11:00:00,61.56,61.58,61.3,61.43,25390.0,60.3813,60.401,60.1263,60.2538,25390.0
2017-02-27 11:30:00,61.42,61.42,61.16,61.26,22969.0,60.244,60.244,59.989,60.0871,22969.0
2017-02-27 12:00:00,61.27,61.47,61.25,61.36,40828.0,60.0969,60.2931,60.0773,60.1852,40828.0
2017-02-27 12:30:00,61.37,61.77,61.36,61.77,38214.0,60.195,60.5873,60.1852,60.5873,38214.0
2017-02-27 13:00:00,61.77,61.78,61.59,61.7,26024.0,60.5873,60.5971,60.4108,60.5187,26024.0
2017-02-27 13:30:00,61.71,61.84,61.71,61.81,19198.0,60.5285,60.656,60.5285,60.6266,19198.0
2017-02-27 14:00:00,61.82,61.88,61.74,61.87,46572.0,60.6364,60.6952,60.5579,60.6854,46572.0
2017-02-27 14:30:00,61.89,61.97,61.82,61.82,95185.0,60.705,60.7835,60.6364,60.6364,95185.0
2017-02-27 15:00:00,61.81,61.99,61.79,61.91,49306.0,60.6266,60.8031,60.6069,60.7246,49306.0
2017-02-27 15:30:00,61.91,61.94,61.77,61.81,129033.0,60.7246,60.7541,60.5873,60.6266,129033.0
2017-02-28 09:30:00,61.94,62.08,61.65,62.04,152877.0,60.7541,60.8914,60.4696,60.8522,152877.0
2017-02-28 10:00:00,62.04,62.46,62.0,62.43,64481.0,60.8522,61.2641,60.8129,61.2347,64481.0
2017-02-28 10:30:00,62.45,62.46,62.11,62.19,47921.0,61.2543,61.2641,60.9208,60.9993,47921.0
2017-02-28 11:00:00,62.19,62.36,62.19,62.24,36269.0,60.9993,61.166,60.9993,61.0483,36269.0
2017-02-28 11:30:00,62.22,62.3,62.19,62.21,36210.0,61.0287,61.1072,60.9993,61.0189,36210.0
2017-02-28 12:00:00,62.21,62.25,61.85,61.86,38696.0,61.0189,61.0581,60.6658,60.6756,38696.0
2017-02-28 12:30:00,61.87,62.07,61.85,62.02,62425.0,60.6854,60.8816,60.6658,60.8325,62425.0
2017-02-28 13:00:00,62.02,62.03,61.79,61.91,110959.0,60.8325,60.8423,60.6069,60.7246,110959.0
2017-02-28 13:30:00,61.91,61.96,61.75,61.84,56303.0,60.7246,60.7737,60.5677,60.656,56303.0
2017-02-28 14:00:00,61.85,61.85,61.62,61.69,79466.0,60.6658,60.6658,60.4402,60.5089,79466.0
2017-02-28 14:30:00,61.69,61.72,61.57,61.67,99944.0,60.5089,60.5383,60.3912,60.4892,99944.0
2017-02-28 15:00:00,61.66,61.74,61.53,61.68,73897.0,60.4794,60.5579,60.3519,60.4991,73897.0
2017-02-28 15:30:00,61.67,61.71,61.47,61.63,258596.0,60.4892,60.5285,60.2931,60.45,258596.0
2017-03-01 09:30:00,62.16,62.9,62.06,62.51,149928.0,60.9699,61.6957,60.8718,61.3132,149928.0
2017-03-01 10:00:00,62.52,62.63,62.35,62.4,38208.0,61.323,61.4309,61.1562,61.2053,38208.0
2017-03-01 10:30:00,62.37,62.45,62.07,62.23,39080.0,61.1758,61.2543,60.8816,61.0385,39080.0
2017-03-01 11:00:00,62.22,62.24,62.09,62.22,27708.0,61.0287,61.0483,60.9012,61.0287,27708.0
2017-03-01 11:30:00,62.23,62.28,62.1,62.12,27133.0,61.0385,61.0876,60.911,60.9306,27133.0
2017-03-01 12:00:00,62.12,62.43,62.1,62.41,220231.0,60.9306,61.2347,60.911,61.2151,220231.0
2017-03-01 12:30:00,62.41,62.5,62.35,62.48,47755.0,61.2151,61.3033,61.1562,61.2837,47755.0
2017-03-01 13:00:00,62.5,62.51,62.32,62.4,43297.0,61.3033,61.3132,61.1268,61.2053,43297.0
2017-03-01 13:30:00,62.4,62.43,62.25,62.25,64213.0,61.2053,61.2347,61.0581,61.0581,64213.0
2017-03-01 14:00:00,62.26,62.26,62.02,62.1,84434.0,61.0679,61.0679,60.8325,60.911,84434.0
2017-03-01 14:30:00,62.11,62.12,61.96,62.04,77924.0,60.9208,60.9306,60.7737,60.8522,77924.0
2017-03-01 15:00:00,62.03,62.04,61.94,61.95,182869.0,60.8423,60.8522,60.7541,60.7639,182869.0
2017-03-01 15:30:00,61.96,62.04,61.93,61.99,272988.0,60.7737,60.8522,60.7443,60.8031,272988.0
2017-03-02 09:30:00,61.69,61.88,61.5,61.59,37018.0,60.5089,60.6952,60.3225,60.4108,37018.0
2017-03-02 10:00:00,61.62,61.74,61.54,61.73,134824.0,60.4402,60.5579,60.3617,60.5481,134824.0
2017-03-02 10:30:00,61.71,61.86,61.63,61.8,89872.0,60.5285,60.6756,60.45,60.6168,89872.0
2017-03-02 11:00:00,61.79,61.79,61.38,61.44,84028.0,60.6069,60.6069,60.2048,60.2636,84028.0
2017-03-02 11:30:00,61.46,61.68,61.41,61.49,125459.0,60.2833,60.4991,60.2342,60.3127,125459.0
2017-03-02 12:00:00,61.51,61.52,61.35,61.37,50647.0,60.3323,60.3421,60.1754,60.195,50647.0
2017-03-02 12:30:00,61.37,61.52,61.36,61.48,42307.0,60.195,60.3421,60.1852,60.3029,42307.0
2017-03-02 13:00:00,61.48,61.67,61.48,61.65,56479.0,60.3029,60.4892,60.3029,60.4696,56479.0
2017-03-02 13:30:00,61.65,61.78,61.54,61.75,173541.0,60.4696,60.5971,60.3617,60.5677,173541.0
2017-03-02 14:00:00,61.75,61.75,61.54,61.58,18237.0,60.5677,60.5677,60.3617,60.401,18237.0
2017-03-02 14:30:00,61.58,61.64,61.51,61.54,22499.0,60.401,60.4598,60.3323,60.3617,22499.0
2017-03-02 15:00:00,61.53,61.57,61.28,61.39,81006.0,60.3519,60.3912,60.1067,60.2146,81006.0
2017-03-02 15:30:00,61.37,61.42,60.99,61.09,197238.0,60.195,60.244,59.8223,59.9203,197238.0
2017-03-03 09:30:00,61.11,61.61,61.0,61.17,165317.0,59.94,60.4304,59.8321,59.9988,165317.0
2017-03-03 10:00:00,61.17,61.3,61.05,61.14,92941.0,59.9988,60.1263,59.8811,59.9694,92941.0
2017-03-03 10:30:00,61.13,61.26,61.09,61.09,67363.0,59.9596,60.0871,59.9203,59.9203,67363.0
2017-03-03 11:00:00,61.09,61.27,61.08,61.2,31618.0,59.9203,60.0969,59.9105,60.0282,31618.0
2017-03-03 11:30:00,61.2,61.28,61.16,61.21,31235.0,60.0282,60.1067,59.989,60.038,31235.0
2017-03-03 12:00:00,61.2,61.32,61.2,61.31,18902.0,60.0282,60.1459,60.0282,60.1361,18902.0
2017-03-03 12:30:00,61.31,61.34,61.2,61.29,28364.0,60.1361,60.1656,60.0282,60.1165,28364.0
2017-03-03 13:00:00,61.29,61.29,61.14,61.26,27282.0,60.1165,60.1165,59.9694,60.0871,27282.0
2017-03-03 13:30:00,61.26,61.32,61.15,61.25,54041.0,60.0871,60.1459,59.9792,60.0773,54041.0
2017-03-03 14:00:00,61.26,61.4,61.24,61.31,47052.0,60.0871,60.2244,60.0675,60.1361,47052.0
2017-03-03 14:30:00,61.3,61.31,61.23,61.26,37739.0,60.1263,60.1361,60.0577,60.0871,37739.0
2017-03-03 15:00:00,61.26,61.34,61.19,61.34,48636.0,60.0871,60.1656,60.0184,60.1656,48636.0
2017-03-03 15:30:00,61.33,61.33,61.2,61.23,137872.0,60.1558,60.1558,60.0282,60.0577,137872.0
2017-03-06 09:30:00,60.83,61.39,60.83,61.32,42244.0,59.6653,60.2146,59.6653,60.1459,42244.0
2017-03-06 10:00:00,61.33,61.49,61.06,61.13,46202.0,60.1558,60.3127,59.8909,59.9596,46202.0
2017-03-06 10:30:00,61.16,61.24,60.98,61.08,42562.0,59.989,60.0675,59.8125,59.9105,42562.0
2017-03-06 11:00:00,61.1,61.34,61.05,61.21,82986.0,59.9302,60.1656,59.8811,60.038,82986.0
2017-03-06 11:30:00,61.18,61.31,61.12,61.21,77575.0,60.0086,60.1361,59.9498,60.038,77575.0
2017-03-06 12:00:00,61.21,61.3,61.18,61.24,30256.0,60.038,60.1263,60.0086,60.0675,30256.0
2017-03-06 12:30:00,61.24,61.34,61.2,61.28,21640.0,60.0675,60.1656,60.0282,60.1067,21640.0
2017-03-06 13:00:00,61.28,61.35,61.22,61.25,36049.0,60.1067,60.1754,60.0479,60.0773,36049.0
2017-03-06 13:30:00,61.25,61.31,61.18,61.23,44932.0,60.0773,60.1361,60.0086,60.0577,44932.0
2017-03-06 14:00:00,61.23,61.28,61.13,61.13,44277.0,60.0577,60.1067,59.9596,59.9596,44277.0
2017-03-06 14:30:00,61.14,61.28,61.07,61.27,117361.0,59.9694,60.1067,59.9007,60.0969,117361.0
2017-03-06 15:00:00,61.26,61.37,61.24,61.34,56169.0,60.0871,60.195,60.0675,60.1656,56169.0
2017-03-06 15:30:00,61.33,61.37,61.18,61.18,97438.0,60.1558,60.195,60.0086,60.0086,97438.0
2017-03-07 09:30:00,60.89,61.52,60.89,61.08,38086.0,59.7242,60.3421,59.7242,59.9105,38086.0
2017-03-07 10:00:00,61.07,61.18,60.93,61.14,35438.0,59.9007,60.0086,59.7634,59.9694,35438.0
2017-03-07 10:30:00,61.15,61.27,60.99,61.08,27587.0,59.9792,60.0969,59.8223,59.9105,27587.0
2017-03-07 11:00:00,61.1,61.25,60.99,61.02,33053.0,59.9302,60.0773,59.8223,59.8517,33053.0
2017-03-07 11:30:00,61.03,61.08,60.99,61.03,21240.0,59.8615,59.9105,59.8223,59.8615,21240.0
2017-03-07 12:00:00,61.02,61.08,60.99,61.08,17819.0,59.8517,59.9105,59.8223,59.9105,17819.0
2017-03-07 12:30:00,61.09,61.13,61.07,61.11,14599.0,59.9203,59.9596,59.9007,59.94,14599.0
2017-03-07 13:00:00,61.12,61.13,61.01,61.02,17456.0,59.9498,59.9596,59.8419,59.8517,17456.0
2017-03-07 13:30:00,61.03,61.07,60.88,60.9,46639.0,59.8615,59.9007,59.7144,59.734,46639.0
2017-03-07 14:00:00,60.91,61.01,60.9,61.0,27457.0,59.7438,59.8419,59.734,59.8321,27457.0
2017-03-07 14:30:00,61.0,61.19,60.98,61.13,31829.0,59.8321,60.0184,59.8125,59.9596,31829.0
2017-03-07 15:00:00,61.11,61.22,61.09,61.13,26183.0,59.94,60.0479,59.9203,59.9596,26183.0
2017-03-07 15:30:00,61.12,61.16,60.99,61.05,85026.0,59.9498,59.989,59.8223,59.8811,85026.0
2017-03-08 09:30:00,61.32,61.39,60.85,61.06,82674.0,60.1459,60.2146,59.6849,59.8909,82674.0
2017-03-08 10:00:00,61.04,61.27,60.9,61.22,40842.0,59.8713,60.0969,59.734,60.0479,40842.0
2017-03-08 10:30:00,61.25,61.31,61.13,61.16,102470.0,60.0773,60.1361,59.9596,59.989,102470.0
2017-03-08 11:00:00,61.16,61.31,61.12,61.18,39792.0,59.989,60.1361,59.9498,60.0086,39792.0
2017-03-08 11:30:00,61.14,61.3,60.98,60.98,84310.0,59.9694,60.1263,59.8125,59.8125,84310.0
2017-03-08 12:00:00,61.0,61.05,60.97,61.0,21257.0,59.8321,59.8811,59.8026,59.8321,21257.0
2017-03-08 12:30:00,61.0,61.06,60.98,61.0,36304.0,59.8321,59.8909,59.8125,59.8321,36304.0
2017-03-08 13:00:00,61.0,61.1,60.95,60.96,16781.0,59.8321,59.9302,59.783,59.7928,16781.0
2017-03-08 13:30:00,60.99,61.01,60.91,60.91,14721.0,59.8223,59.8419,59.7438,59.7438,14721.0
2017-03-08 14:00:00,60.91,60.95,60.81,60.83,29828.0,59.7438,59.783,59.6457,59.6653,29828.0
2017-03-08 14:30:00,60.83,60.86,60.77,60.84,56226.0,59.6653,59.6948,59.6065,59.6751,56226.0
2017-03-08 15:00:00,60.84,60.84,60.74,60.76,85371.0,59.6751,59.6751,59.577,59.5967,85371.0
2017-03-08 15:30:00,60.76,60.76,60.54,60.62,203445.0,59.5967,59.5967,59.3809,59.4593,203445.0
2017-03-09 09:30:00,60.7,61.0,60.56,60.81,31680.0,59.5378,59.8321,59.4005,59.6457,31680.0
2017-03-09 10:00:00,60.82,60.92,60.69,60.76,30914.0,59.6555,59.7536,59.528,59.5967,30914.0
2017-03-09 10:30:00,60.77,60.77,60.38,60.52,49048.0,59.6065,59.6065,59.2239,59.3613,49048.0
2017-03-09 11:00:00,60.52,60.6,60.32,60.41,22505.0,59.3613,59.4397,59.1651,59.2534,22505.0
2017-03-09 11:30:00,60.39,60.71,60.38,60.63,23824.0,59.2337,59.5476,59.2239,59.4692,23824.0
2017-03-09 12:00:00,60.61,60.65,60.54,60.57,14916.0,59.4495,59.4888,59.3809,59.4103,14916.0
2017-03-09 12:30:00,60.57,60.75,60.56,60.74,28065.0,59.4103,59.5869,59.4005,59.577,28065.0
2017-03-09 13:00:00,60.78,60.81,60.62,60.62,15724.0,59.6163,59.6457,59.4593,59.4593,15724.0
2017-03-09 13:30:00,60.59,60.59,60.45,60.49,15499.0,59.4299,59.4299,59.2926,59.3318,15499.0
2017-03-09 14:00:00,60.49,60.49,60.23,60.36,17487.0,59.3318,59.3318,59.0768,59.2043,17487.0
2017-03-09 14:30:00,60.37,60.41,60.29,60.39,28880.0,59.2141,59.2534,59.1357,59.2337,28880.0
2017-03-09 15:00:00,60.37,60.57,60.33,60.51,124442.0,59.2141,59.4103,59.1749,59.3515,124442.0
2017-03-09 15:30:00,60.51,60.58,60.41,60.42,58045.0,59.3515,59.4201,59.2534,59.2632,58045.0
2017-03-10 09:30:00,60.55,60.86,60.19,60.32,46741.0,59.3907,59.6948,59.0376,59.1651,46741.0
2017-03-10 10:00:00,60.32,60.34,60.08,60.09,43079.0,59.1651,59.1847,58.9297,58.9395,43079.0
2017-03-10 10:30:00,60.09,60.15,59.86,59.86,44135.0,58.9395,58.9983,58.7139,58.7139,44135.0
2017-03-10 11:00:00,59.85,59.95,59.55,59.91,69669.0,58.7041,58.8022,58.4098,58.7629,69669.0
2017-03-10 11:30:00,59.95,60.04,59.89,60.0,25566.0,58.8022,58.8905,58.7433,58.8512,25566.0
2017-03-10 12:00:00,59.99,60.0,59.93,59.95,16935.0,58.8414,58.8512,58.7826,58.8022,16935.0
2017-03-10 12:30:00,59.94,59.95,59.66,59.77,24849.0,58.7924,58.8022,58.5177,58.6256,24849.0
2017-03-10 13:00:00,59.8,59.82,59.66,59.71,29725.0,58.655,58.6747,58.5177,58.5668,29725.0
2017-03-10 13:30:00,59.72,59.78,59.62,59.62,51575.0,58.5766,58.6354,58.4785,58.4785,51575.0
2017-03-10 14:00:00,59.63,59.82,59.62,59.78,61713.0,58.4883,58.6747,58.4785,58.6354,61713.0
2017-03-10 14:30:00,59.77,59.81,59.73,59.74,58981.0,58.6256,58.6649,58.5864,58.5962,58981.0
2017-03-10 15:00:00,59.73,59.93,59.72,59.93,67587.0,58.5864,58.7826,58.5766,58.7826,67587.0
2017-03-10 15:30:00,59.92,59.92,59.74,59.76,169904.0,58.7727,58.7727,58.5962,58.6158,169904.0
2017-03-13 09:30:00,59.67,60.06,59.62,59.8,42089.0,58.5275,58.9101,58.4785,58.655,42089.0
2017-03-13 10:00:00,59.79,59.98,59.66,59.73,96860.0,58.6452,58.8316,58.5177,58.5864,96860.0
2017-03-13 10:30:00,59.74,59.83,59.61,59.81,78837.0,58.5962,58.6845,58.4687,58.6649,78837.0
2017-03-13 11:00:00,59.81,59.97,59.72,59.72,47607.0,58.6649,58.8218,58.5766,58.5766,47607.0
2017-03-13 11:30:00,59.73,59.95,59.71,59.79,33139.0,58.5864,58.8022,58.5668,58.6452,33139.0
2017-03-13 12:00:00,59.79,59.91,59.76,59.86,36326.0,58.6452,58.7629,58.6158,58.7139,36326.0
2017-03-13 12:30:00,59.89,59.93,59.81,59.83,20238.0,58.7433,58.7826,58.6649,58.6845,20238.0
2017-03-13 13:00:00,59.84,59.92,59.74,59.84,38106.0,58.6943,58.7727,58.5962,58.6943,38106.0
2017-03-13 13:30:00,59.85,59.87,59.8,59.82,16120.0,58.7041,58.7237,58.655,58.6747,16120.0
2017-03-13 14:00:00,59.84,59.99,59.84,59.92,50212.0,58.6943,58.8414,58.6943,58.7727,50212.0
2017-03-13 14:30:00,59.92,60.0,59.84,59.86,30127.0,58.7727,58.8512,58.6943,58.7139,30127.0
2017-03-13 15:00:00,59.86,59.99,59.86,59.87,59808.0,58.7139,58.8414,58.7139,58.7237,59808.0
2017-03-13 15:30:00,59.86,59.93,59.83,59.85,156112.0,58.7139,58.7826,58.6845,58.7041,156112.0
2017-03-14 09:30:00,59.59,59.68,58.96,59.06,28031.0,58.4491,58.5373,57.8311,57.9292,28031.0
2017-03-14 10:00:00,59.03,59.19,58.72,58.74,73318.0,57.8998,58.0567,57.5957,57.6153,73318.0
2017-03-14 10:30:00,58.82,58.91,58.54,58.79,78669.0,57.6938,57.7821,57.4192,57.6644,78669.0
2017-03-14 11:00:00,58.8,58.88,58.53,58.82,61491.0,57.6742,57.7527,57.4094,57.6938,61491.0
2017-03-14 11:30:00,58.83,58.94,58.66,58.67,52899.0,57.7036,57.8115,57.5369,57.5467,52899.0
2017-03-14 12:00:00,58.7,58.77,58.5,58.63,65769.0,57.5761,57.6448,57.3799,57.5074,65769.0
2017-03-14 12:30:00,58.6,58.75,58.6,58.67,27223.0,57.478,57.6251,57.478,57.5467,27223.0
2017-03-14 13:00:00,58.69,58.79,58.64,58.7,33117.0,57.5663,57.6644,57.5173,57.5761,33117.0
2017-03-14 13:30:00,58.7,58.7,58.62,58.67,30097.0,57.5761,57.5761,57.4976,57.5467,30097.0
2017-03-14 14:00:00,58.67,58.76,58.59,58.7,45252.0,57.5467,57.635,57.4682,57.5761,45252.0
2017-03-14 14:30:00,58.71,58.8,58.69,58.75,48735.0,57.5859,57.6742,57.5663,57.6251,48735.0
2017-03-14 15:00:00,58.75,58.84,58.73,58.77,71543.0,57.6251,57.7134,57.6055,57.6448,71543.0
2017-03-14 15:30:00,58.78,58.93,58.75,58.76,169630.0,57.6546,57.8017,57.6251,57.635,169630.0
2017-03-15 09:30:00,58.84,59.16,58.81,59.08,38580.0,57.7134,58.0273,57.684,57.9488,38580.0
2017-03-15 10:00:00,59.07,59.15,58.97,58.99,25314.0,57.939,58.0175,57.8409,57.8606,25314.0
2017-03-15 10:30:00,58.96,58.97,58.75,58.93,69236.0,57.8311,57.8409,57.6251,57.8017,69236.0
2017-03-15 11:00:00,58.93,59.03,58.81,58.81,19340.0,57.8017,57.8998,57.684,57.684,19340.0
2017-03-15 11:30:00,58.81,58.84,58.68,58.8,40155.0,57.684,57.7134,57.5565,57.6742,40155.0
2017-03-15 12:00:00,58.82,58.84,58.7,58.77,30004.0,57.6938,57.7134,57.5761,57.6448,30004.0
2017-03-15 12:30:00,58.77,58.77,58.68,58.69,25254.0,57.6448,57.6448,57.5565,57.5663,25254.0
2017-03-15 13:00:00,58.69,58.8,58.67,58.78,17793.0,57.5663,57.6742,57.5467,57.6546,17793.0
2017-03-15 13:30:00,58.77,58.82,58.74,58.75,13779.0,57.6448,57.6938,57.6153,57.6251,13779.0
2017-03-15 14:00:00,58.76,59.05,58.76,59.0,35368.0,57.635,57.9194,57.635,57.8704,35368.0
2017-03-15 14:30:00,58.98,59.09,58.85,59.09,36669.0,57.8507,57.9586,57.7232,57.9586,36669.0
2017-03-15 15:00:00,59.08,59.12,59.0,59.04,36904.0,57.9488,57.9881,57.8704,57.9096,36904.0
2017-03-15 15:30:00,59.04,59.05,58.85,58.95,123713.0,57.9096,57.9194,57.7232,57.8213,123713.0
2017-03-16 09:30:00,59.07,59.1,58.43,59.1,26919.0,58.0377,58.0672,57.4089,58.0672,26919.0
2017-03-16 10:00:00,59.1,59.15,58.84,58.94,16045.0,58.0672,58.1163,57.8117,57.9099,16045.0
2017-03-16 10:30:00,58.93,58.94,58.75,58.78,20396.0,57.9001,57.9099,57.7233,57.7527,20396.0
2017-03-16 11:00:00,58.76,58.82,58.73,58.79,32386.0,57.7331,57.792,57.7036,57.7626,32386.0
2017-03-16 11:30:00,58.79,58.89,58.69,58.89,9932.0,57.7626,57.8608,57.6643,57.8608,9932.0
2017-03-16 12:00:00,58.87,58.88,58.76,58.85,10890.0,57.8412,57.851,57.7331,57.8215,10890.0
2017-03-16 12:30:00,58.86,58.88,58.79,58.82,15158.0,57.8313,57.851,57.7626,57.792,15158.0
2017-03-16 13:00:00,58.81,58.81,58.67,58.76,41731.0,57.7822,57.7822,57.6447,57.7331,41731.0
2017-03-16 13:30:00,58.77,58.87,58.76,58.82,67398.0,57.7429,57.8412,57.7331,57.792,67398.0
2017-03-16 14:00:00,58.82,58.91,58.81,58.84,22498.0,57.792,57.8805,57.7822,57.8117,22498.0
2017-03-16 14:30:00,58.83,58.85,58.72,58.72,24274.0,57.8019,57.8215,57.6938,57.6938,24274.0
2017-03-16 15:00:00,58.72,58.78,58.65,58.72,52154.0,57.6938,57.7527,57.625,57.6938,52154.0
2017-03-16 15:30:00,58.72,58.78,58.7,58.74,82419.0,57.6938,57.7527,57.6741,57.7134,82419.0
2017-03-17 09:30:00,58.86,59.0,58.77,58.95,19225.0,57.8313,57.9689,57.7429,57.9198,19225.0
2017-03-17 10:00:00,58.96,59.14,58.94,59.06,32504.0,57.9296,58.1065,57.9099,58.0279,32504.0
2017-03-17 10:30:00,59.16,59.16,58.94,58.96,28693.0,58.1261,58.1261,57.9099,57.9296,28693.0
2017-03-17 11:00:00,58.96,59.2,58.95,59.16,28693.0,57.9296,58.1654,57.9198,58.1261,28693.0
2017-03-17 11:30:00,59.16,59.23,59.15,59.19,12906.0,58.1261,58.1949,58.1163,58.1556,12906.0
2017-03-17 12:00:00,59.18,59.42,59.17,59.41,42261.0,58.1458,58.3816,58.1359,58.3717,42261.0
2017-03-17 12:30:00,59.38,59.63,59.37,59.55,23251.0,58.3423,58.5879,58.3324,58.5093,23251.0
2017-03-17 13:00:00,59.54,59.56,59.5,59.55,17205.0,58.4995,58.5191,58.4602,58.5093,17205.0
2017-03-17 13:30:00,59.55,59.7,59.52,59.66,17694.0,58.5093,58.6567,58.4798,58.6174,17694.0
2017-03-17 14:00:00,59.67,59.79,59.66,59.76,16285.0,58.6272,58.7451,58.6174,58.7156,16285.0
2017-03-17 14:30:00,59.75,59.77,59.62,59.64,17340.0,58.7058,58.7254,58.5781,58.5977,17340.0
2017-03-17 15:00:00,59.65,59.69,59.56,59.64,42097.0,58.6075,58.6468,58.5191,58.5977,42097.0
2017-03-17 15:30:00,59.64,59.67,59.38,59.38,286380.0,58.5977,58.6272,58.3423,58.3423,286380.0
2017-03-20 09:30:00,59.1,59.55,59.07,59.12,17203.0,58.0672,58.5093,58.0377,58.0868,17203.0
2017-03-20 10:00:00,59.12,59.26,59.01,59.24,11960.0,58.0868,58.2244,57.9787,58.2047,11960.0
2017-03-20 10:30:00,59.26,59.32,59.07,59.22,18718.0,58.2244,58.2833,58.0377,58.1851,18718.0
2017-03-20 11:00:00,59.24,59.37,59.24,59.26,16221.0,58.2047,58.3324,58.2047,58.2244,16221.0
2017-03-20 11:30:00,59.27,59.36,59.24,59.29,9744.0,58.2342,58.3226,58.2047,58.2538,9744.0
2017-03-20 12:00:00,59.28,59.34,59.08,59.34,117852.0,58.244,58.303,58.0475,58.303,117852.0
2017-03-20 12:30:00,59.33,59.34,59.25,59.27,22084.0,58.2931,58.303,58.2145,58.2342,22084.0
2017-03-20 13:00:00,59.25,59.28,59.22,59.23,8640.0,58.2145,58.244,58.1851,58.1949,8640.0
2017-03-20 13:30:00,59.25,59.29,59.05,59.07,23961.0,58.2145,58.2538,58.018,58.0377,23961.0
2017-03-20 14:00:00,59.05,59.12,59.02,59.09,16652.0,58.018,58.0868,57.9885,58.0573,16652.0
2017-03-20 14:30:00,59.06,59.07,58.86,58.88,19719.0,58.0279,58.0377,57.8313,57.851,19719.0
2017-03-20 15:00:00,58.89,58.96,58.85,58.89,20774.0,57.8608,57.9296,57.8215,57.8608,20774.0
2017-03-20 15:30:00,58.9,58.91,58.67,58.72,151329.0,57.8706,57.8805,57.6447,57.6938,151329.0
2017-03-21 09:30:00,59.02,59.02,58.41,58.43,19540.0,57.9885,57.9885,57.3892,57.4089,19540.0
2017-03-21 10:00:00,58.43,58.45,57.96,57.96,16171.0,57.4089,57.4285,56.9471,56.9471,16171.0
2017-03-21 10:30:00,58.01,58.18,57.77,57.81,20778.0,56.9962,57.1632,56.7604,56.7997,20778.0
2017-03-21 11:00:00,57.83,57.83,57.33,57.38,33494.0,56.8193,56.8193,56.3281,56.3772,33494.0
2017-03-21 11:30:00,57.38,57.47,57.04,57.47,32355.0,56.3772,56.4656,56.0432,56.4656,32355.0
2017-03-21 12:00:00,57.47,57.68,57.25,57.37,27071.0,56.4656,56.672,56.2495,56.3674,27071.0
2017-03-21 12:30:00,57.42,57.47,57.21,57.39,15606.0,56.4165,56.4656,56.2102,56.387,15606.0
2017-03-21 13:00:00,57.4,57.45,57.25,57.34,16407.0,56.3969,56.446,56.2495,56.3379,16407.0
2017-03-21 13:30:00,57.35,57.38,57.1,57.1,20156.0,56.3477,56.3772,56.1021,56.1021,20156.0
2017-03-21 14:00:00,57.13,57.13,56.93,57.01,37313.0,56.1316,56.1316,55.9351,56.0137,37313.0
2017-03-21 14:30:00,57.02,57.08,56.95,57.06,25752.0,56.0235,56.0825,55.9547,56.0628,25752.0
2017-03-21 15:00:00,57.05,57.22,57.01,57.02,54113.0,56.053,56.22,56.0137,56.0235,54113.0
2017-03-21 15:30:00,57.01,57.04,56.77,56.82,124121.0,56.0137,56.0432,55.7779,55.827,124121.0
2017-03-22 09:30:00,56.68,57.19,56.68,57.0,20960.0,55.6894,56.1905,55.6894,56.0039,20960.0
2017-03-22 10:00:00,56.99,57.17,56.96,57.06,12462.0,55.994,56.1709,55.9646,56.0628,12462.0
2017-03-22 10:30:00,57.06,57.24,56.91,57.21,21364.0,56.0628,56.2397,55.9154,56.2102,21364.0
2017-03-22 11:00:00,57.19,57.41,57.02,57.34,24870.0,56.1905,56.4067,56.0235,56.3379,24870.0
2017-03-22 11:30:00,57.36,57.38,57.19,57.3,12311.0,56.3576,56.3772,56.1905,56.2986,12311.0
2017-03-22 12:00:00,57.27,57.35,57.1,57.16,14728.0,56.2691,56.3477,56.1021,56.1611,14728.0
2017-03-22 12:30:00,57.16,57.19,57.09,57.15,13910.0,56.1611,56.1905,56.0923,56.1512,13910.0
2017-03-22 13:00:00,57.15,57.25,57.02,57.19,13457.0,56.1512,56.2495,56.0235,56.1905,13457.0
2017-03-22 13:30:00,57.22,57.29,57.07,57.14,11459.0,56.22,56.2888,56.0726,56.1414,11459.0
2017-03-22 14:00:00,57.13,57.21,57.06,57.07,13782.0,56.1316,56.2102,56.0628,56.0726,13782.0
2017-03-22 14:30:00,57.09,57.23,57.06,57.19,20409.0,56.0923,56.2298,56.0628,56.1905,20409.0
2017-03-22 15:00:00,57.2,57.32,57.17,57.25,27725.0,56.2004,56.3183,56.1709,56.2495,27725.0
2017-03-22 15:30:00,57.27,57.28,57.19,57.22,84215.0,56.2691,56.279,56.1905,56.22,84215.0
2017-03-23 09:30:00,57.01,57.23,56.61,56.95,16415.0,56.0137,56.2298,55.6207,55.9547,16415.0
2017-03-23 10:00:00,56.98,57.03,56.85,57.03,16646.0,55.9842,56.0333,55.8565,56.0333,16646.0
2017-03-23 10:30:00,57.01,57.23,57.01,57.09,22553.0,56.0137,56.2298,56.0137,56.0923,22553.0
2017-03-23 11:00:00,57.11,57.23,57.04,57.07,13148.0,56.1119,56.2298,56.0432,56.0726,13148.0
2017-03-23 11:30:00,57.11,57.11,57.0,57.03,10116.0,56.1119,56.1119,56.0039,56.0333,10116.0
2017-03-23 12:00:00,57.05,57.26,57.04,57.18,14092.0,56.053,56.2593,56.0432,56.1807,14092.0
2017-03-23 12:30:00,57.17,57.25,57.16,57.25,19662.0,56.1709,56.2495,56.1611,56.2495,19662.0
2017-03-23 13:00:00,57.23,57.25,57.12,57.2,36070.0,56.2298,56.2495,56.1218,56.2004,36070.0
2017-03-23 13:30:00,57.17,57.28,57.17,57.22,15003.0,56.1709,56.279,56.1709,56.22,15003.0
2017-03-23 14:00:00,57.23,57.25,57.19,57.21,9367.0,56.2298,56.2495,56.1905,56.2102,9367.0
2017-03-23 14:30:00,57.23,57.26,57.17,57.18,13336.0,56.2298,56.2593,56.1709,56.1807,13336.0
2017-03-23 15:00:00,57.19,57.26,57.16,57.19,54083.0,56.1905,56.2593,56.1611,56.1905,54083.0
2017-03-23 15:30:00,57.2,57.27,57.1,57.21,88699.0,56.2004,56.2691,56.1021,56.2102,88699.0
2017-03-24 09:30:00,57.35,57.42,57.05,57.21,45029.0,56.3477,56.4165,56.053,56.2102,45029.0
2017-03-24 10:00:00,57.18,57.32,57.17,57.29,18873.0,56.1807,56.3183,56.1709,56.2888,18873.0
2017-03-24 10:30:00,57.27,57.34,57.18,57.18,16307.0,56.2691,56.3379,56.1807,56.1807,16307.0
2017-03-24 11:00:00,57.2,57.28,57.03,57.05,15341.0,56.2004,56.279,56.0333,56.053,15341.0
2017-03-24 11:30:00,57.05,57.23,57.03,57.22,43870.0,56.053,56.2298,56.0333,56.22,43870.0
2017-03-24 12:00:00,57.24,57.24,56.88,57.02,23299.0,56.2397,56.2397,55.8859,56.0235,23299.0
2017-03-24 12:30:00,57.04,57.07,56.95,56.97,12646.0,56.0432,56.0726,55.9547,55.9744,12646.0
2017-03-24 13:00:00,56.98,57.0,56.87,56.98,9387.0,55.9842,56.0039,55.8761,55.9842,9387.0
2017-03-24 13:30:00,56.96,56.98,56.84,56.87,46534.0,55.9646,55.9842,55.8466,55.8761,46534.0
2017-03-24 14:00:00,56.88,56.93,56.85,56.87,23125.0,55.8859,55.9351,55.8565,55.8761,23125.0
2017-03-24 14:30:00,56.88,56.89,56.61,56.65,28677.0,55.8859,55.8958,55.6207,55.66,28677.0
2017-03-24 15:00:00,56.63,56.63,56.38,56.45,47608.0,55.6403,55.6403,55.3947,55.4635,47608.0
2017-03-24 15:30:00,56.43,56.69,56.4,56.48,132282.0,55.4438,55.6993,55.4143,55.4929,132282.0
2017-03-27 09:30:00,55.99,56.08,55.48,55.85,38339.0,55.0115,55.0999,54.5104,54.8739,38339.0
2017-03-27 10:00:00,55.78,55.96,55.61,55.92,14330.0,54.8052,54.982,54.6381,54.9427,14330.0
2017-03-27 10:30:00,55.91,56.1,55.89,56.04,22189.0,54.9329,55.1196,54.9132,55.0606,22189.0
2017-03-27 11:00:00,56.03,56.28,55.92,56.28,32277.0,55.0508,55.2964,54.9427,55.2964,32277.0
2017-03-27 11:30:00,56.29,56.57,56.29,56.51,34467.0,55.3063,55.5814,55.3063,55.5224,34467.0
2017-03-27 12:00:00,56.52,56.74,56.43,56.73,20520.0,55.5322,55.7484,55.4438,55.7386,20520.0
2017-03-27 12:30:00,56.71,56.87,56.67,56.82,12526.0,55.7189,55.8761,55.6796,55.827,12526.0
2017-03-27 13:00:00,56.83,56.9,56.72,56.75,12500.0,55.8368,55.9056,55.7287,55.7582,12500.0
2017-03-27 13:30:00,56.72,56.8,56.64,56.7,11126.0,55.7287,55.8073,55.6501,55.7091,11126.0
2017-03-27 14:00:00,56.71,56.77,56.55,56.63,12608.0,55.7189,55.7779,55.5617,55.6403,12608.0
2017-03-27 14:30:00,56.62,56.8,56.62,56.8,12232.0,55.6305,55.8073,55.6305,55.8073,12232.0
2017-03-27 15:00:00,56.8,56.82,56.73,56.79,21300.0,55.8073,55.827,55.7386,55.7975,21300.0
2017-03-27 15:30:00,56.79,56.86,56.75,56.75,88021.0,55.7975,55.8663,55.7582,55.7582,88021.0
2017-03-28 09:30:00,56.68,56.68,56.32,56.45,22408.0,55.6894,55.6894,55.3357,55.4635,22408.0
2017-03-28 10:00:00,56.45,56.72,56.45,56.66,22747.0,55.4635,55.7287,55.4635,55.6698,22747.0
2017-03-28 10:30:00,56.66,56.79,56.6,56.78,45805.0,55.6698,55.7975,55.6108,55.7877,45805.0
2017-03-28 11:00:00,56.8,57.03,56.78,56.86,23464.0,55.8073,56.0333,55.7877,55.8663,23464.0
2017-03-28 11:30:00,56.85,56.96,56.8,56.87,17879.0,55.8565,55.9646,55.8073,55.8761,17879.0
2017-03-28 12:00:00,56.88,57.11,56.88,57.11,27342.0,55.8859,56.1119,55.8859,56.1119,27342.0
2017-03-28 12:30:00,57.12,57.27,57.1,57.24,27188.0,56.1218,56.2691,56.1021,56.2397,27188.0
2017-03-28 13:00:00,57.26,57.32,57.2,57.24,19819.0,56.2593,56.3183,56.2004,56.2397,19819.0
2017-03-28 13:30:00,57.25,57.4,57.2,57.4,15281.0,56.2495,56.3969,56.2004,56.3969,15281.0
2017-03-28 14:00:00,57.39,57.51,57.36,57.5,20775.0,56.387,56.5049,56.3576,56.4951,20775.0
2017-03-28 14:30:00,57.5,57.53,57.42,57.47,23458.0,56.4951,56.5246,56.4165,56.4656,23458.0
2017-03-28 15:00:00,57.46,57.6,57.44,57.59,43323.0,56.4558,56.5934,56.4362,56.5835,43323.0
2017-03-28 15:30:00,57.59,57.6,57.49,57.57,134756.0,56.5835,56.5934,56.4853,56.5639,134756.0
2017-03-29 09:30:00,57.6,57.6,57.25,57.34,18226.0,56.5934,56.5934,56.2495,56.3379,18226.0
2017-03-29 10:00:00,57.36,57.39,57.28,57.37,19987.0,56.3576,56.387,56.279,56.3674,19987.0
2017-03-29 10:30:00,57.37,57.63,57.37,57.56,25966.0,56.3674,56.6228,56.3674,56.5541,25966.0
2017-03-29 11:00:00,57.56,57.58,57.45,57.53,16716.0,56.5541,56.5737,56.446,56.5246,16716.0
2017-03-29 11:30:00,57.53,57.58,57.46,57.54,14571.0,56.5246,56.5737,56.4558,56.5344,14571.0
2017-03-29 12:00:00,57.52,57.54,57.4,57.42,29810.0,56.5148,56.5344,56.3969,56.4165,29810.0
2017-03-29 12:30:00,57.4,57.45,57.22,57.24,31978.0,56.3969,56.446,56.22,56.2397,31978.0
2017-03-29 13:00:00,57.24,57.38,57.23,57.36,15209.0,56.2397,56.3772,56.2298,56.3576,15209.0
2017-03-29 13:30:00,57.36,57.42,57.35,57.42,11661.0,56.3576,56.4165,56.3477,56.4165,11661.0
2017-03-29 14:00:00,57.41,57.48,57.38,57.47,16021.0,56.4067,56.4755,56.3772,56.4656,16021.0
2017-03-29 14:30:00,57.48,57.48,57.43,57.46,18145.0,56.4755,56.4755,56.4263,56.4558,18145.0
2017-03-29 15:00:00,57.46,57.64,57.44,57.64,24591.0,56.4558,56.6327,56.4362,56.6327,24591.0
2017-03-29 15:30:00,57.64,57.65,57.49,57.6,94790.0,56.6327,56.6425,56.4853,56.5934,94790.0
2017-03-30 09:30:00,57.78,58.53,57.34,58.42,70932.0,56.7702,57.5071,56.3379,57.399,70932.0
2017-03-30 10:00:00,58.41,58.42,58.1,58.25,42770.0,57.3892,57.399,57.0846,57.232,42770.0
2017-03-30 10:30:00,58.25,58.55,58.19,58.47,45844.0,57.232,57.5268,57.1731,57.4482,45844.0
2017-03-30 11:00:00,58.49,58.61,58.46,58.57,47311.0,57.4678,57.5857,57.4383,57.5464,47311.0
2017-03-30 11:30:00,58.58,58.77,58.58,58.68,70204.0,57.5562,57.7429,57.5562,57.6545,70204.0
2017-03-30 12:00:00,58.69,58.8,58.66,58.8,51429.0,57.6643,57.7724,57.6348,57.7724,51429.0
2017-03-30 12:30:00,58.81,58.82,58.65,58.75,40179.0,57.7822,57.792,57.625,57.7233,40179.0
2017-03-30 13:00:00,58.76,58.97,58.75,58.88,38430.0,57.7331,57.9394,57.7233,57.851,38430.0
2017-03-30 13:30:00,58.88,59.0,58.85,58.97,33319.0,57.851,57.9689,57.8215,57.9394,33319.0
2017-03-30 14:00:00,58.95,58.96,58.79,58.91,37447.0,57.9198,57.9296,57.7626,57.8805,37447.0
2017-03-30 14:30:00,58.91,58.98,58.87,58.88,38583.0,57.8805,57.9492,57.8412,57.851,38583.0
2017-03-30 15:00:00,58.89,59.01,58.89,58.96,56240.0,57.8608,57.9787,57.8608,57.9296,56240.0
2017-03-30 15:30:00,58.96,59.06,58.94,58.97,125498.0,57.9296,58.0279,57.9099,57.9394,125498.0
2017-03-31 09:30:00,59.22,59.22,58.47,58.71,33835.0,58.1851,58.1851,57.4482,57.684,33835.0
2017-03-31 10:00:00,58.71,58.71,58.36,58.41,16564.0,57.684,57.684,57.3401,57.3892,16564.0
2017-03-31 10:30:00,58.45,58.55,58.42,58.43,18222.0,57.4285,57.5268,57.399,57.4089,18222.0
2017-03-31 11:00:00,58.45,58.55,58.38,58.53,22486.0,57.4285,57.5268,57.3597,57.5071,22486.0
2017-03-31 11:30:00,58.55,58.55,58.34,58.37,20736.0,57.5268,57.5268,57.3204,57.3499,20736.0
2017-03-31 12:00:00,58.37,58.4,58.26,58.3,24703.0,57.3499,57.3794,57.2418,57.2811,24703.0
2017-03-31 12:30:00,58.3,58.3,58.17,58.17,24145.0,57.2811,57.2811,57.1534,57.1534,24145.0
2017-03-31 13:00:00,58.19,58.44,58.17,58.34,22418.0,57.1731,57.4187,57.1534,57.3204,22418.0
2017-03-31 13:30:00,58.35,58.37,58.17,58.17,14363.0,57.3303,57.3499,57.1534,57.1534,14363.0
2017-03-31 14:00:00,58.18,58.2,58.1,58.11,22213.0,57.1632,57.1829,57.0846,57.0945,22213.0
2017-03-31 14:30:00,58.11,58.16,58.05,58.05,27418.0,57.0945,57.1436,57.0355,57.0355,27418.0
2017-03-31 15:00:00,58.05,58.14,58.01,58.02,56469.0,57.0355,57.1239,56.9962,57.006,56469.0
2017-03-31 15:30:00,58.01,58.09,57.89,57.91,160099.0,56.9962,57.0748,56.8783,56.8979,160099.0
2017-04-03 09:30:00,58.07,58.27,57.84,58.08,34350.0,57.0552,57.2517,56.8292,57.065,34350.0
2017-04-03 10:00:00,58.06,58.06,57.62,57.85,34774.0,57.0453,57.0453,56.613,56.839,34774.0
2017-04-03 10:30:00,57.85,57.85,57.41,57.43,26299.0,56.839,56.839,56.4067,56.4263,26299.0
2017-04-03 11:00:00,57.43,57.49,57.31,57.47,22168.0,56.4263,56.4853,56.3084,56.4656,22168.0
2017-04-03 11:30:00,57.48,57.48,57.2,57.28,27908.0,56.4755,56.4755,56.2004,56.279,27908.0
2017-04-03 12:00:00,57.3,57.39,57.21,57.38,33699.0,56.2986,56.387,56.2102,56.3772,33699.0
2017-04-03 12:30:00,57.36,57.39,57.27,57.29,20270.0,56.3576,56.387,56.2691,56.2888,20270.0
2017-04-03 13:00:00,57.3,57.45,57.26,57.39,28036.0,56.2986,56.446,56.2593,56.387,28036.0
2017-04-03 13:30:00,57.38,57.39,57.21,57.25,22387.0,56.3772,56.387,56.2102,56.2495,22387.0
2017-04-03 14:00:00,57.26,57.3,57.19,57.29,32256.0,56.2593,56.2986,56.1905,56.2888,32256.0
2017-04-03 14:30:00,57.29,57.46,57.26,57.45,42058.0,56.2888,56.4558,56.2593,56.446,42058.0
2017-04-03 15:00:00,57.45,57.57,57.37,57.39,34859.0,56.446,56.5639,56.3674,56.387,34859.0
2017-04-03 15:30:00,57.39,57.55,57.3,57.46,145093.0,56.387,56.5442,56.2986,56.4558,145093.0
2017-04-04 09:30:00,57.5,57.94,57.34,57.94,13844.0,56.4951,56.9274,56.3379,56.9274,13844.0
2017-04-04 10:00:00,57.96,58.01,57.62,57.77,15457.0,56.9471,56.9962,56.613,56.7604,15457.0
2017-04-04 10:30:00,57.75,57.81,57.62,57.62,18138.0,56.7407,56.7997,56.613,56.613,18138.0
2017-04-04 11:00:00,57.63,57.84,57.57,57.76,23325.0,56.6228,56.8292,56.5639,56.7506,23325.0
2017-04-04 11:30:00,57.77,57.8,57.71,57.75,10333.0,56.7604,56.7899,56.7014,56.7407,10333.0
2017-04-04 12:00:00,57.74,57.74,57.54,57.57,14925.0,56.7309,56.7309,56.5344,56.5639,14925.0
2017-04-04 12:30:00,57.62,57.65,57.45,57.5,9641.0,56.613,56.6425,56.446,56.4951,9641.0
2017-04-04 13:00:00,57.53,57.68,57.49,57.67,14652.0,56.5246,56.672,56.4853,56.6621,14652.0
2017-04-04 13:30:00,57.66,57.77,57.66,57.66,14841.0,56.6523,56.7604,56.6523,56.6523,14841.0
2017-04-04 14:00:00,57.67,57.76,57.66,57.72,27886.0,56.6621,56.7506,56.6523,56.7113,27886.0
2017-04-04 14:30:00,57.75,57.75,57.62,57.62,24504.0,56.7407,56.7407,56.613,56.613,24504.0
2017-04-04 15:00:00,57.59,57.69,57.59,57.65,54899.0,56.5835,56.6818,56.5835,56.6425,54899.0
2017-04-04 15:30:00,57.65,57.76,57.63,57.7,120836.0,56.6425,56.7506,56.6228,56.6916,120836.0
2017-04-05 09:30:00,57.98,58.24,57.7,58.17,58089.0,56.9667,57.2222,56.6916,57.1534,58089.0
2017-04-05 10:00:00,58.15,58.2,57.86,57.89,40003.0,57.1338,57.1829,56.8488,56.8783,40003.0
2017-04-05 10:30:00,57.9,57.91,57.67,57.78,37453.0,56.8881,56.8979,56.6621,56.7702,37453.0
2017-04-05 11:00:00,57.78,57.84,57.41,57.41,44172.0,56.7702,56.8292,56.4067,56.4067,44172.0
2017-04-05 11:30:00,57.4,57.57,57.38,57.48,39930.0,56.3969,56.5639,56.3772,56.4755,39930.0
2017-04-05 12:00:00,57.45,57.59,57.37,57.56,23201.0,56.446,56.5835,56.3674,56.5541,23201.0
2017-04-05 12:30:00,57.56,57.65,57.52,57.6,98819.0,56.5541,56.6425,56.5148,56.5934,98819.0
2017-04-05 13:00:00,57.59,57.63,57.44,57.46,36586.0,56.5835,56.6228,56.4362,56.4558,36586.0
2017-04-05 13:30:00,57.45,57.49,57.34,57.44,40925.0,56.446,56.4853,56.3379,56.4362,40925.0
2017-04-05 14:00:00,57.43,57.43,57.19,57.25,50413.0,56.4263,56.4263,56.1905,56.2495,50413.0
2017-04-05 14:30:00,57.28,57.28,56.95,56.96,39408.0,56.279,56.279,55.9547,55.9646,39408.0
2017-04-05 15:00:00,56.96,57.01,56.59,56.67,58574.0,55.9646,56.0137,55.601,55.6796,58574.0
2017-04-05 15:30:00,56.69,56.69,56.45,56.52,164335.0,55.6993,55.6993,55.4635,55.5322,164335.0
2017-04-06 09:30:00,56.63,56.8,56.42,56.65,18976.0,55.6403,55.8073,55.434,55.66,18976.0
2017-04-06 10:00:00,56.69,56.98,56.69,56.95,24837.0,55.6993,55.9842,55.6993,55.9547,24837.0
2017-04-06 10:30:00,56.95,57.15,56.89,57.09,18000.0,55.9547,56.1512,55.8958,56.0923,18000.0
2017-04-06 11:00:00,57.07,57.47,57.07,57.35,32063.0,56.0726,56.4656,56.0726,56.3477,32063.0
2017-04-06 11:30:00,57.34,57.39,57.18,57.3,18154.0,56.3379,56.387,56.1807,56.2986,18154.0
2017-04-06 12:00:00,57.35,57.35,57.2,57.22,22365.0,56.3477,56.3477,56.2004,56.22,22365.0
2017-04-06 12:30:00,57.24,57.32,57.18,57.28,13056.0,56.2397,56.3183,56.1807,56.279,13056.0
2017-04-06 13:00:00,57.27,57.54,57.27,57.45,30612.0,56.2691,56.5344,56.2691,56.446,30612.0
2017-04-06 13:30:00,57.45,57.48,57.25,57.36,41243.0,56.446,56.4755,56.2495,56.3576,41243.0
2017-04-06 14:00:00,57.37,57.41,57.32,57.33,16363.0,56.3674,56.4067,56.3183,56.3281,16363.0
2017-04-06 14:30:00,57.32,57.42,57.2,57.22,57828.0,56.3183,56.4165,56.2004,56.22,57828.0
2017-04-06 15:00:00,57.2,57.42,57.2,57.41,55083.0,56.2004,56.4165,56.2004,56.4067,55083.0
2017-04-06 15:30:00,57.4,57.45,57.32,57.41,106518.0,56.3969,56.446,56.3183,56.4067,106518.0
2017-04-07 09:30:00,57.47,57.64,57.23,57.25,28822.0,56.4656,56.6327,56.2298,56.2495,28822.0
2017-04-07 10:00:00,57.27,57.69,57.26,57.53,20256.0,56.2691,56.6818,56.2593,56.5246,20256.0
2017-04-07 10:30:00,57.54,57.73,57.46,57.47,27725.0,56.5344,56.7211,56.4558,56.4656,27725.0
2017-04-07 11:00:00,57.46,57.51,57.37,57.48,18873.0,56.4558,56.5049,56.3674,56.4755,18873.0
2017-04-07 11:30:00,57.47,57.57,57.41,57.52,22038.0,56.4656,56.5639,56.4067,56.5148,22038.0
2017-04-07 12:00:00,57.53,57.64,57.53,57.64,21032.0,56.5246,56.6327,56.5246,56.6327,21032.0
2017-04-07 12:30:00,57.64,57.88,57.62,57.66,22586.0,56.6327,56.8685,56.613,56.6523,22586.0
2017-04-07 13:00:00,57.64,57.77,57.56,57.68,20105.0,56.6327,56.7604,56.5541,56.672,20105.0
2017-04-07 13:30:00,57.69,57.73,57.61,57.73,19671.0,56.6818,56.7211,56.6032,56.7211,19671.0
2017-04-07 14:00:00,57.76,57.81,57.7,57.71,17496.0,56.7506,56.7997,56.6916,56.7014,17496.0
2017-04-07 14:30:00,57.72,57.72,57.48,57.49,16610.0,56.7113,56.7113,56.4755,56.4853,16610.0
2017-04-07 15:00:00,57.51,57.63,57.47,57.52,24028.0,56.5049,56.6228,56.4656,56.5148,24028.0
2017-04-07 15:30:00,57.5,57.56,57.47,57.48,56446.0,56.4951,56.5541,56.4656,56.4755,56446.0
2017-04-10 09:30:00,57.49,57.72,57.49,57.65,11253.0,56.4853,56.7113,56.4853,56.6425,11253.0
2017-04-10 10:00:00,57.67,57.76,57.63,57.7,34250.0,56.6621,56.7506,56.6228,56.6916,34250.0
2017-04-10 10:30:00,57.73,57.84,57.62,57.67,15072.0,56.7211,56.8292,56.613,56.6621,15072.0
2017-04-10 11:00:00,57.66,57.73,57.63,57.65,14065.0,56.6523,56.7211,56.6228,56.6425,14065.0
2017-04-10 11:30:00,57.63,57.65,57.37,57.51,53865.0,56.6228,56.6425,56.3674,56.5049,53865.0
2017-04-10 12:00:00,57.52,57.55,57.44,57.48,29426.0,56.5148,56.5442,56.4362,56.4755,29426.0
2017-04-10 12:30:00,57.45,57.78,57.44,57.71,14474.0,56.446,56.7702,56.4362,56.7014,14474.0
2017-04-10 13:00:00,57.74,57.8,57.63,57.63,22686.0,56.7309,56.7899,56.6228,56.6228,22686.0
2017-04-10 13:30:00,57.67,57.87,57.67,57.85,19755.0,56.6621,56.8586,56.6621,56.839,19755.0
2017-04-10 14:00:00,57.84,57.84,57.62,57.74,23898.0,56.8292,56.8292,56.613,56.7309,23898.0
2017-04-10 14:30:00,57.74,57.82,57.65,57.65,15551.0,56.7309,56.8095,56.6425,56.6425,15551.0
2017-04-10 15:00:00,57.68,57.78,57.64,57.64,14881.0,56.672,56.7702,56.6327,56.6327,14881.0
2017-04-10 15:30:00,57.64,57.74,57.58,57.61,70251.0,56.6327,56.7309,56.5737,56.6032,70251.0
2017-04-11 09:30:00,57.76,57.81,57.51,57.55,28216.0,56.7506,56.7997,56.5049,56.5442,28216.0
2017-04-11 10:00:00,57.55,57.6,57.4,57.58,37556.0,56.5442,56.5934,56.3969,56.5737,37556.0
2017-04-11 10:30:00,57.55,57.55,57.17,57.2,26570.0,56.5442,56.5442,56.1709,56.2004,26570.0
2017-04-11 11:00:00,57.22,57.39,57.21,57.24,18890.0,56.22,56.387,56.2102,56.2397,18890.0
2017-04-11 11:30:00,57.26,57.53,57.26,57.52,10817.0,56.2593,56.5246,56.2593,56.5148,10817.0
2017-04-11 12:00:00,57.47,57.73,57.46,57.61,12588.0,56.4656,56.7211,56.4558,56.6032,12588.0
2017-04-11 12:30:00,57.66,57.73,57.61,57.68,7162.0,56.6523,56.7211,56.6032,56.672,7162.0
2017-04-11 13:00:00,57.68,57.82,57.67,57.72,16048.0,56.672,56.8095,56.6621,56.7113,16048.0
2017-04-11 13:30:00,57.74,57.76,57.64,57.71,11505.0,56.7309,56.7506,56.6327,56.7014,11505.0
2017-04-11 14:00:00,57.72,57.76,57.57,57.6,18173.0,56.7113,56.7506,56.5639,56.5934,18173.0
2017-04-11 14:30:00,57.59,57.94,57.56,57.83,28062.0,56.5835,56.9274,56.5541,56.8193,28062.0
2017-04-11 15:00:00,57.8,57.88,57.73,57.84,36421.0,56.7899,56.8685,56.7211,56.8292,36421.0
2017-04-11 15:30:00,57.81,57.93,57.74,57.84,155658.0,56.7997,56.9176,56.7309,56.8292,155658.0
2017-04-12 09:30:00,57.96,57.96,57.43,57.43,30929.0,56.9471,56.9471,56.4263,56.4263,30929.0
2017-04-12 10:00:00,57.41,57.41,57.15,57.16,38428.0,56.4067,56.4067,56.1512,56.1611,38428.0
2017-04-12 10:30:00,57.18,57.34,56.75,56.79,36471.0,56.1807,56.3379,55.7582,55.7975,36471.0
2017-04-12 11:00:00,56.8,57.05,56.77,56.82,25604.0,55.8073,56.053,55.7779,55.827,25604.0
2017-04-12 11:30:00,56.82,56.82,56.47,56.54,43264.0,55.827,55.827,55.4831,55.5519,43264.0
2017-04-12 12:00:00,56.54,56.66,56.45,56.45,54513.0,55.5519,55.6698,55.4635,55.4635,54513.0
2017-04-12 12:30:00,56.46,56.58,56.43,56.52,24016.0,55.4733,55.5912,55.4438,55.5322,24016.0
2017-04-12 13:00:00,56.52,56.68,56.5,56.67,31412.0,55.5322,55.6894,55.5126,55.6796,31412.0
2017-04-12 13:30:00,56.7,56.87,56.66,56.87,24463.0,55.7091,55.8761,55.6698,55.8761,24463.0
2017-04-12 14:00:00,56.88,56.88,56.71,56.73,25129.0,55.8859,55.8859,55.7189,55.7386,25129.0
2017-04-12 14:30:00,56.72,56.74,56.58,56.64,41625.0,55.7287,55.7484,55.5912,55.6501,41625.0
2017-04-12 15:00:00,56.73,56.73,56.46,56.48,37919.0,55.7386,55.7386,55.4733,55.4929,37919.0
2017-04-12 15:30:00,56.49,56.58,56.42,56.55,121548.0,55.5028,55.5912,55.434,55.5617,121548.0
2017-04-13 09:30:00,56.36,56.7,56.25,56.51,28689.0,55.375,55.7091,55.267,55.5224,28689.0
2017-04-13 10:00:00,56.49,56.67,56.42,56.51,47594.0,55.5028,55.6796,55.434,55.5224,47594.0
2017-04-13 10:30:00,56.51,56.7,56.51,56.59,40969.0,55.5224,55.7091,55.5224,55.601,40969.0
2017-04-13 11:00:00,56.6,56.63,56.44,56.54,45063.0,55.6108,55.6403,55.4536,55.5519,45063.0
2017-04-13 11:30:00,56.56,56.7,56.53,56.64,51742.0,55.5715,55.7091,55.5421,55.6501,51742.0
2017-04-13 12:00:00,56.62,56.64,56.47,56.55,23748.0,55.6305,55.6501,55.4831,55.5617,23748.0
2017-04-13 12:30:00,56.55,56.57,56.35,56.42,18971.0,55.5617,55.5814,55.3652,55.434,18971.0
2017-04-13 13:00:00,56.43,56.43,56.25,56.29,19026.0,55.4438,55.4438,55.267,55.3063,19026.0
2017-04-13 13:30:00,56.28,56.31,56.08,56.08,32184.0,55.2964,55.3259,55.0999,55.0999,32184.0
2017-04-13 14:00:00,56.1,56.33,56.09,56.29,30183.0,55.1196,55.3456,55.1098,55.3063,30183.0
2017-04-13 14:30:00,56.27,56.29,56.22,56.25,18769.0,55.2866,55.3063,55.2375,55.267,18769.0
2017-04-13 15:00:00,56.27,56.3,56.11,56.12,25554.0,55.2866,55.3161,55.1294,55.1392,25554.0
2017-04-13 15:30:00,56.12,56.15,55.9,55.9,150430.0,55.1392,55.1687,54.9231,54.9231,150430.0
2017-04-17 09:30:00,56.1,56.39,56.03,56.37,29054.0,55.1196,55.4045,55.0508,55.3849,29054.0
2017-04-17 10:00:00,56.38,56.75,56.35,56.54,46081.0,55.3947,55.7582,55.3652,55.5519,46081.0
2017-04-17 10:30:00,56.55,56.75,56.44,56.72,16484.0,55.5617,55.7582,55.4536,55.7287,16484.0
2017-04-17 11:00:00,56.72,56.93,56.72,56.88,15978.0,55.7287,55.9351,55.7287,55.8859,15978.0
2017-04-17 11:30:00,56.9,57.0,56.78,56.82,155188.0,55.9056,56.0039,55.7877,55.827,155188.0
2017-04-17 12:00:00,56.79,56.96,56.76,56.88,13627.0,55.7975,55.9646,55.768,55.8859,13627.0
2017-04-17 12:30:00,56.84,56.85,56.69,56.72,11312.0,55.8466,55.8565,55.6993,55.7287,11312.0
2017-04-17 13:00:00,56.71,56.74,56.63,56.7,11464.0,55.7189,55.7484,55.6403,55.7091,11464.0
2017-04-17 13:30:00,56.69,56.73,56.62,56.63,12728.0,55.6993,55.7386,55.6305,55.6403,12728.0
2017-04-17 14:00:00,56.62,56.69,56.55,56.59,14724.0,55.6305,55.6993,55.5617,55.601,14724.0
2017-04-17 14:30:00,56.63,56.69,56.54,56.59,24572.0,55.6403,55.6993,55.5519,55.601,24572.0
2017-04-17 15:00:00,56.59,56.84,56.59,56.8,38033.0,55.601,55.8466,55.601,55.8073,38033.0
2017-04-17 15:30:00,56.79,56.94,56.74,56.92,92452.0,55.7975,55.9449,55.7484,55.9252,92452.0
2017-04-18 09:30:00,56.7,57.22,56.49,57.22,18995.0,55.7091,56.22,55.5028,56.22,18995.0
2017-04-18 10:00:00,57.16,57.17,56.88,56.92,26909.0,56.1611,56.1709,55.8859,55.9252,26909.0
2017-04-18 10:30:00,56.91,57.12,56.87,56.93,31803.0,55.9154,56.1218,55.8761,55.9351,31803.0
2017-04-18 11:00:00,56.91,56.91,56.7,56.77,19814.0,55.9154,55.9154,55.7091,55.7779,19814.0
2017-04-18 11:30:00,56.75,56.75,56.3,56.3,16821.0,55.7582,55.7582,55.3161,55.3161,16821.0
2017-04-18 12:00:00,56.29,56.29,56.13,56.21,20500.0,55.3063,55.3063,55.1491,55.2277,20500.0
2017-04-18 12:30:00,56.22,56.36,56.17,56.18,39448.0,55.2375,55.375,55.1884,55.1982,39448.0
2017-04-18 13:00:00,56.2,56.27,56.07,56.2,35335.0,55.2178,55.2866,55.0901,55.2178,35335.0
2017-04-18 13:30:00,56.21,56.39,56.2,56.37,20349.0,55.2277,55.4045,55.2178,55.3849,20349.0
2017-04-18 14:00:00,56.37,56.45,56.31,56.38,18773.0,55.3849,55.4635,55.3259,55.3947,18773.0
2017-04-18 14:30:00,56.39,56.4,56.27,56.36,27886.0,55.4045,55.4143,55.2866,55.375,27886.0
2017-04-18 15:00:00,56.36,56.54,56.29,56.53,22645.0,55.375,55.5519,55.3063,55.5421,22645.0
2017-04-18 15:30:00,56.53,56.61,56.46,56.48,80036.0,55.5421,55.6207,55.4733,55.4929,80036.0
2017-04-19 09:30:00,56.75,56.97,56.46,56.97,27801.0,55.7582,55.9744,55.4733,55.9744,27801.0
2017-04-19 10:00:00,56.93,57.18,56.91,57.12,82115.0,55.9351,56.1807,55.9154,56.1218,82115.0
2017-04-19 10:30:00,57.15,57.35,57.06,57.33,86971.0,56.1512,56.3477,56.0628,56.3281,86971.0
2017-04-19 11:00:00,57.33,57.79,57.33,57.79,77622.0,56.3281,56.78,56.3281,56.78,77622.0
2017-04-19 11:30:00,57.77,57.94,57.58,57.68,83499.0,56.7604,56.9274,56.5737,56.672,83499.0
2017-04-19 12:00:00,57.67,57.67,57.24,57.28,79352.0,56.6621,56.6621,56.2397,56.279,79352.0
2017-04-19 12:30:00,57.28,57.33,57.07,57.16,26192.0,56.279,56.3281,56.0726,56.1611,26192.0
2017-04-19 13:00:00,57.17,57.17,56.99,57.09,39855.0,56.1709,56.1709,55.994,56.0923,39855.0
2017-04-19 13:30:00,57.09,57.14,57.05,57.11,29953.0,56.0923,56.1414,56.053,56.1119,29953.0
2017-04-19 14:00:00,57.1,57.12,56.89,56.93,40680.0,56.1021,56.1218,55.8958,55.9351,40680.0
2017-04-19 14:30:00,56.94,56.99,56.81,56.84,35749.0,55.9449,55.994,55.8172,55.8466,35749.0
2017-04-19 15:00:00,56.82,56.94,56.79,56.82,45942.0,55.827,55.9449,55.7975,55.827,45942.0
2017-04-19 15:30:00,56.83,56.86,56.57,56.6,318059.0,55.8368,55.8663,55.5814,55.6108,318059.0
2017-04-20 09:30:00,56.6,56.63,55.56,55.56,55265.0,55.6108,55.6403,54.589,54.589,55265.0
2017-04-20 10:00:00,55.6,55.83,55.54,55.55,149048.0,54.6283,54.8543,54.5694,54.5792,149048.0
2017-04-20 10:30:00,55.53,55.86,55.49,55.72,73154.0,54.5595,54.8838,54.5202,54.7462,73154.0
2017-04-20 11:00:00,55.78,55.96,55.63,55.95,71599.0,54.8052,54.982,54.6578,54.9722,71599.0
2017-04-20 11:30:00,55.95,56.04,55.87,55.88,52729.0,54.9722,55.0606,54.8936,54.9034,52729.0
2017-04-20 12:00:00,55.88,56.25,55.88,56.2,87940.0,54.9034,55.267,54.9034,55.2178,87940.0
2017-04-20 12:30:00,56.2,56.32,56.18,56.24,123902.0,55.2178,55.3357,55.1982,55.2571,123902.0
2017-04-20 13:00:00,56.21,56.36,56.17,56.34,176954.0,55.2277,55.375,55.1884,55.3554,176954.0
2017-04-20 13:30:00,56.36,56.71,56.31,56.69,35360.0,55.375,55.7189,55.3259,55.6993,35360.0
2017-04-20 14:00:00,56.71,56.75,56.58,56.64,48471.0,55.7189,55.7582,55.5912,55.6501,48471.0
2017-04-20 14:30:00,56.63,56.89,56.6,56.84,56277.0,55.6403,55.8958,55.6108,55.8466,56277.0
2017-04-20 15:00:00,56.85,56.96,56.81,56.86,47720.0,55.8565,55.9646,55.8172,55.8663,47720.0
2017-04-20 15:30:00,56.87,56.97,56.71,56.71,153299.0,55.8761,55.9744,55.7189,55.7189,153299.0
2017-04-21 09:30:00,56.75,57.24,56.46,57.09,30768.0,55.7582,56.2397,55.4733,56.0923,30768.0
2017-04-21 10:00:00,57.06,57.29,56.98,57.23,32827.0,56.0628,56.2888,55.9842,56.2298,32827.0
2017-04-21 10:30:00,57.21,57.21,56.94,57.0,29557.0,56.2102,56.2102,55.9449,56.0039,29557.0
2017-04-21 11:00:00,57.0,57.03,56.75,56.93,24663.0,56.0039,56.0333,55.7582,55.9351,24663.0
2017-04-21 11:30:00,56.93,57.06,56.89,57.01,27708.0,55.9351,56.0628,55.8958,56.0137,27708.0
2017-04-21 12:00:00,56.99,57.05,56.81,56.82,43985.0,55.994,56.053,55.8172,55.827,43985.0
2017-04-21 12:30:00,56.82,56.9,56.79,56.84,35123.0,55.827,55.9056,55.7975,55.8466,35123.0
2017-04-21 13:00:00,56.85,56.93,56.71,56.82,27499.0,55.8565,55.9351,55.7189,55.827,27499.0
2017-04-21 13:30:00,56.8,56.83,56.69,56.8,38129.0,55.8073,55.8368,55.6993,55.8073,38129.0
2017-04-21 14:00:00,56.79,56.82,56.73,56.8,37275.0,55.7975,55.827,55.7386,55.8073,37275.0
2017-04-21 14:30:00,56.79,56.8,56.67,56.68,40994.0,55.7975,55.8073,55.6796,55.6894,40994.0
2017-04-21 15:00:00,56.69,56.7,56.54,56.57,77842.0,55.6993,55.7091,55.5519,55.5814,77842.0
2017-04-21 15:30:00,56.56,56.61,56.5,56.56,152306.0,55.5715,55.6207,55.5126,55.5715,152306.0
2017-04-24 09:30:00,57.49,57.64,57.32,57.51,18998.0,56.4853,56.6327,56.3183,56.5049,18998.0
2017-04-24 10:00:00,57.56,57.69,57.51,57.62,16144.0,56.5541,56.6818,56.5049,56.613,16144.0
2017-04-24 10:30:00,57.61,57.75,57.53,57.73,27282.0,56.6032,56.7407,56.5246,56.7211,27282.0
2017-04-24 11:00:00,57.71,57.74,57.37,57.45,60342.0,56.7014,56.7309,56.3674,56.446,60342.0
2017-04-24 11:30:00,57.46,57.53,57.41,57.48,26665.0,56.4558,56.5246,56.4067,56.4755,26665.0
2017-04-24 12:00:00,57.5,57.58,57.47,57.53,19726.0,56.4951,56.5737,56.4656,56.5246,19726.0
2017-04-24 12:30:00,57.51,57.56,57.47,57.48,13894.0,56.5049,56.5541,56.4656,56.4755,13894.0
2017-04-24 13:00:00,57.48,57.6,57.46,57.6,17405.0,56.4755,56.5934,56.4558,56.5934,17405.0
2017-04-24 13:30:00,57.58,57.58,57.49,57.56,12541.0,56.5737,56.5737,56.4853,56.5541,12541.0
2017-04-24 14:00:00,57.56,57.61,57.46,57.57,26670.0,56.5541,56.6032,56.4558,56.5639,26670.0
2017-04-24 14:30:00,57.59,57.66,57.53,57.6,34494.0,56.5835,56.6523,56.5246,56.5934,34494.0
2017-04-24 15:00:00,57.62,57.79,57.62,57.76,37585.0,56.613,56.78,56.613,56.7506,37585.0
2017-04-24 15:30:00,57.75,57.78,57.7,57.72,118255.0,56.7407,56.7702,56.6916,56.7113,118255.0
2017-04-25 09:30:00,57.91,57.97,57.63,57.84,24889.0,56.8979,56.9569,56.6228,56.8292,24889.0
2017-04-25 10:00:00,57.85,58.14,57.81,58.04,37250.0,56.839,57.1239,56.7997,57.0257,37250.0
2017-04-25 10:30:00,58.05,58.1,57.75,57.75,60386.0,57.0355,57.0846,56.7407,56.7407,60386.0
2017-04-25 11:00:00,57.78,57.78,57.59,57.6,39334.0,56.7702,56.7702,56.5835,56.5934,39334.0
2017-04-25 11:30:00,57.6,57.68,57.5,57.53,30411.0,56.5934,56.672,56.4951,56.5246,30411.0
2017-04-25 12:00:00,57.53,57.69,57.51,57.68,14095.0,56.5246,56.6818,56.5049,56.672,14095.0
2017-04-25 12:30:00,57.68,57.71,57.55,57.68,23010.0,56.672,56.7014,56.5442,56.672,23010.0
2017-04-25 13:00:00,57.68,57.81,57.67,57.76,13934.0,56.672,56.7997,56.6621,56.7506,13934.0
2017-04-25 13:30:00,57.76,57.82,57.75,57.75,18775.0,56.7506,56.8095,56.7407,56.7407,18775.0
2017-04-25 14:00:00,57.75,57.86,57.73,57.74,23446.0,56.7407,56.8488,56.7211,56.7309,23446.0
2017-04-25 14:30:00,57.73,57.81,57.66,57.68,80902.0,56.7211,56.7997,56.6523,56.672,80902.0
2017-04-25 15:00:00,57.69,57.79,57.63,57.77,34942.0,56.6818,56.78,56.6228,56.7604,34942.0
2017-04-25 15:30:00,57.77,57.77,57.62,57.63,110764.0,56.7604,56.7604,56.613,56.6228,110764.0
2017-04-26 09:30:00,57.42,57.7,57.29,57.59,33016.0,56.4165,56.6916,56.2888,56.5835,33016.0
2017-04-26 10:00:00,57.58,57.58,57.16,57.33,52579.0,56.5737,56.5737,56.1611,56.3281,52579.0
2017-04-26 10:30:00,57.34,57.38,57.14,57.3,25279.0,56.3379,56.3772,56.1414,56.2986,25279.0
2017-04-26 11:00:00,57.29,57.32,56.82,57.12,92436.0,56.2888,56.3183,55.827,56.1218,92436.0
2017-04-26 11:30:00,57.16,57.48,57.16,57.35,54702.0,56.1611,56.4755,56.1611,56.3477,54702.0
2017-04-26 12:00:00,57.34,57.47,57.29,57.42,23074.0,56.3379,56.4656,56.2888,56.4165,23074.0
2017-04-26 12:30:00,57.39,57.51,57.38,57.49,17346.0,56.387,56.5049,56.3772,56.4853,17346.0
2017-04-26 13:00:00,57.49,57.5,57.35,57.35,20524.0,56.4853,56.4951,56.3477,56.3477,20524.0
2017-04-26 13:30:00,57.33,57.44,57.25,57.29,24376.0,56.3281,56.4362,56.2495,56.2888,24376.0
2017-04-26 14:00:00,57.28,57.41,57.19,57.33,26159.0,56.279,56.4067,56.1905,56.3281,26159.0
2017-04-26 14:30:00,57.34,57.5,57.34,57.46,20122.0,56.3379,56.4951,56.3379,56.4558,20122.0
2017-04-26 15:00:00,57.43,57.57,57.43,57.51,34606.0,56.4263,56.5639,56.4263,56.5049,34606.0
2017-04-26 15:30:00,57.52,57.58,57.27,57.28,114725.0,56.5148,56.5737,56.2691,56.279,114725.0
2017-04-27 09:30:00,57.23,57.72,57.12,57.66,11936.0,56.2298,56.7113,56.1218,56.6523,11936.0
2017-04-27 10:00:00,57.66,57.77,57.53,57.56,52959.0,56.6523,56.7604,56.5246,56.5541,52959.0
2017-04-27 10:30:00,57.57,57.67,57.45,57.49,11873.0,56.5639,56.6621,56.446,56.4853,11873.0
2017-04-27 11:00:00,57.49,57.57,57.43,57.44,21939.0,56.4853,56.5639,56.4263,56.4362,21939.0
2017-04-27 11:30:00,57.45,57.53,57.31,57.35,15920.0,56.446,56.5246,56.3084,56.3477,15920.0
2017-04-27 12:00:00,57.4,57.62,57.4,57.42,19244.0,56.3969,56.613,56.3969,56.4165,19244.0
2017-04-27 12:30:00,57.41,57.76,57.41,57.75,22742.0,56.4067,56.7506,56.4067,56.7407,22742.0
2017-04-27 13:00:00,57.75,57.75,57.57,57.63,30829.0,56.7407,56.7407,56.5639,56.6228,30829.0
2017-04-27 13:30:00,57.63,57.69,57.57,57.66,12772.0,56.6228,56.6818,56.5639,56.6523,12772.0
2017-04-27 14:00:00,57.65,57.65,57.53,57.58,15996.0,56.6425,56.6425,56.5246,56.5737,15996.0
2017-04-27 14:30:00,57.6,57.76,57.6,57.71,21231.0,56.5934,56.7506,56.5934,56.7014,21231.0
2017-04-27 15:00:00,57.7,57.71,57.58,57.6,42322.0,56.6916,56.7014,56.5737,56.5934,42322.0
2017-04-27 15:30:00,57.61,57.65,57.36,57.42,163517.0,56.6032,56.6425,56.3576,56.4165,163517.0
2017-04-28 09:30:00,57.4,57.4,57.22,57.31,37953.0,56.3969,56.3969,56.22,56.3084,37953.0
2017-04-28 10:00:00,57.27,57.3,56.95,57.15,18665.0,56.2691,56.2986,55.9547,56.1512,18665.0
2017-04-28 10:30:00,57.16,57.21,57.11,57.14,17462.0,56.1611,56.2102,56.1119,56.1414,17462.0
2017-04-28 11:00:00,57.16,57.26,57.12,57.15,29195.0,56.1611,56.2593,56.1218,56.1512,29195.0
2017-04-28 11:30:00,57.12,57.16,57.05,57.13,13185.0,56.1218,56.1611,56.053,56.1316,13185.0
2017-04-28 12:00:00,57.12,57.17,57.09,57.17,7609.0,56.1218,56.1709,56.0923,56.1709,7609.0
2017-04-28 12:30:00,57.16,57.17,57.1,57.16,8615.0,56.1611,56.1709,56.1021,56.1611,8615.0
2017-04-28 13:00:00,57.16,57.2,57.1,57.17,8941.0,56.1611,56.2004,56.1021,56.1709,8941.0
2017-04-28 13:30:00,57.18,57.18,57.11,57.14,11487.0,56.1807,56.1807,56.1119,56.1414,11487.0
2017-04-28 14:00:00,57.13,57.15,57.01,57.09,11194.0,56.1316,56.1512,56.0137,56.0923,11194.0
2017-04-28 14:30:00,57.09,57.12,57.06,57.1,17742.0,56.0923,56.1218,56.0628,56.1021,17742.0
2017-04-28 15:00:00,57.1,57.19,57.08,57.18,27432.0,56.1021,56.1905,56.0825,56.1807,27432.0
2017-04-28 15:30:00,57.18,57.19,57.13,57.16,99671.0,56.1807,56.1905,56.1316,56.1611,99671.0
2017-05-01 09:30:00,57.26,57.62,57.06,57.61,194546.0,56.2593,56.613,56.0628,56.6032,194546.0
2017-05-01 10:00:00,57.6,57.77,57.46,57.53,49460.0,56.5934,56.7604,56.4558,56.5246,49460.0
2017-05-01 10:30:00,57.52,57.7,57.49,57.53,50114.0,56.5148,56.6916,56.4853,56.5246,50114.0
2017-05-01 11:00:00,57.53,57.54,57.29,57.34,39541.0,56.5246,56.5344,56.2888,56.3379,39541.0
2017-05-01 11:30:00,57.35,57.41,57.25,57.41,16403.0,56.3477,56.4067,56.2495,56.4067,16403.0
2017-05-01 12:00:00,57.42,57.56,57.38,57.49,16064.0,56.4165,56.5541,56.3772,56.4853,16064.0
2017-05-01 12:30:00,57.48,57.52,57.29,57.45,25819.0,56.4755,56.5148,56.2888,56.446,25819.0
2017-05-01 13:00:00,57.44,57.72,57.43,57.71,30287.0,56.4362,56.7113,56.4263,56.7014,30287.0
2017-05-01 13:30:00,57.71,57.86,57.67,57.81,84657.0,56.7014,56.8488,56.6621,56.7997,84657.0
2017-05-01 14:00:00,57.82,57.88,57.4,57.41,26715.0,56.8095,56.8685,56.3969,56.4067,26715.0
2017-05-01 14:30:00,57.4,57.4,57.17,57.23,22229.0,56.3969,56.3969,56.1709,56.2298,22229.0
2017-05-01 15:00:00,57.26,57.33,57.14,57.18,128410.0,56.2593,56.3281,56.1414,56.1807,128410.0
2017-05-01 15:30:00,57.18,57.36,57.18,57.26,125392.0,56.1807,56.3576,56.1807,56.2593,125392.0
2017-05-02 09:30:00,57.24,57.8,57.22,57.77,63064.0,56.2397,56.7899,56.22,56.7604,63064.0
2017-05-02 10:00:00,57.74,57.84,57.58,57.81,72710.0,56.7309,56.8292,56.5737,56.7997,72710.0
2017-05-02 10:30:00,57.81,57.89,57.65,57.76,40624.0,56.7997,56.8783,56.6425,56.7506,40624.0
2017-05-02 11:00:00,57.75,57.92,57.7,57.92,70746.0,56.7407,56.9078,56.6916,56.9078,70746.0
2017-05-02 11:30:00,57.92,58.0,57.86,57.91,41959.0,56.9078,56.9864,56.8488,56.8979,41959.0
2017-05-02 12:00:00,57.92,58.18,57.89,58.16,33315.0,56.9078,57.1632,56.8783,57.1436,33315.0
2017-05-02 12:30:00,58.19,58.26,58.03,58.14,38259.0,57.1731,57.2418,57.0159,57.1239,38259.0
2017-05-02 13:00:00,58.14,58.23,58.1,58.16,35207.0,57.1239,57.2124,57.0846,57.1436,35207.0
2017-05-02 13:30:00,58.17,58.38,58.16,58.34,52296.0,57.1534,57.3597,57.1436,57.3204,52296.0
2017-05-02 14:00:00,58.34,58.34,58.01,58.02,77713.0,57.3204,57.3204,56.9962,57.006,77713.0
2017-05-02 14:30:00,58.01,58.34,58.01,58.3,70379.0,56.9962,57.3204,56.9962,57.2811,70379.0
2017-05-02 15:00:00,58.3,58.32,58.17,58.32,104930.0,57.2811,57.3008,57.1534,57.3008,104930.0
2017-05-02 15:30:00,58.31,58.35,58.15,58.28,416345.0,57.291,57.3303,57.1338,57.2615,416345.0
2017-05-03 09:30:00,58.34,59.08,57.57,57.61,114633.0,57.3204,58.0475,56.5639,56.6032,114633.0
2017-05-03 10:00:00,57.57,57.69,57.41,57.67,88050.0,56.5639,56.6818,56.4067,56.6621,88050.0
2017-05-03 10:30:00,57.68,57.81,57.17,57.33,68315.0,56.672,56.7997,56.1709,56.3281,68315.0
2017-05-03 11:00:00,57.33,57.34,54.68,55.4,638582.0,56.3281,56.3379,53.7244,54.4318,638582.0
2017-05-03 11:30:00,55.42,55.44,53.81,53.88,472510.0,54.4515,54.4711,52.8696,52.9384,472510.0
2017-05-03 12:00:00,53.9,54.64,53.74,54.15,242370.0,52.958,53.6851,52.8008,53.2037,242370.0
2017-05-03 12:30:00,54.16,54.24,53.11,53.51,258958.0,53.2135,53.2921,52.1818,52.5748,258958.0
2017-05-03 13:00:00,53.52,53.76,53.06,53.25,121842.0,52.5847,52.8205,52.1327,52.3194,121842.0
2017-05-03 13:30:00,53.19,53.65,53.02,53.51,107607.0,52.2604,52.7124,52.0934,52.5748,107607.0
2017-05-03 14:00:00,53.47,53.51,53.15,53.48,270084.0,52.5355,52.5748,52.2211,52.5454,270084.0
2017-05-03 14:30:00,53.5,54.06,53.44,53.87,321043.0,52.565,53.1152,52.5061,52.9286,321043.0
2017-05-03 15:00:00,53.88,53.96,53.15,53.16,156181.0,52.9384,53.017,52.2211,52.231,156181.0
2017-05-03 15:30:00,53.17,53.73,53.06,53.3,506462.0,52.2408,52.791,52.1327,52.3685,506462.0
2017-05-04 09:30:00,53.16,53.58,52.77,53.02,172459.0,52.231,52.6436,51.8478,52.0934,172459.0
2017-05-04 10:00:00,53.04,53.71,53.0,53.68,109831.0,52.1131,52.7713,52.0738,52.7419,109831.0
2017-05-04 10:30:00,53.64,53.72,53.39,53.58,89438.0,52.7026,52.7812,52.4569,52.6436,89438.0
2017-05-04 11:00:00,53.58,53.98,53.5,53.95,151277.0,52.6436,53.0366,52.565,53.0072,151277.0
2017-05-04 11:30:00,53.96,54.44,53.96,54.26,102174.0,53.017,53.4886,53.017,53.3117,102174.0
2017-05-04 12:00:00,54.26,54.34,53.86,53.86,78519.0,53.3117,53.3903,52.9187,52.9187,78519.0
2017-05-04 12:30:00,53.87,54.09,53.82,54.05,97908.0,52.9286,53.1447,52.8794,53.1054,97908.0
2017-05-04 13:00:00,54.04,54.33,53.94,54.26,152072.0,53.0956,53.3805,52.9973,53.3117,152072.0
2017-05-04 13:30:00,54.27,54.29,54.06,54.21,58116.0,53.3216,53.3412,53.1152,53.2626,58116.0
2017-05-04 14:00:00,54.21,54.34,54.07,54.28,61731.0,53.2626,53.3903,53.1251,53.3314,61731.0
2017-05-04 14:30:00,54.28,54.42,54.2,54.36,74725.0,53.3314,53.4689,53.2528,53.41,74725.0
2017-05-04 15:00:00,54.34,54.34,54.0,54.16,190264.0,53.3903,53.3903,53.0563,53.2135,190264.0
2017-05-04 15:30:00,54.16,54.18,53.84,53.96,288126.0,53.2135,53.2331,52.8991,53.017,288126.0
2017-05-05 09:30:00,54.19,54.25,53.84,53.92,79418.0,53.243,53.3019,52.8991,52.9777,79418.0
2017-05-05 10:00:00,53.91,54.01,53.52,53.55,152872.0,52.9679,53.0661,52.5847,52.6141,152872.0
2017-05-05 10:30:00,53.56,53.82,53.48,53.72,45519.0,52.624,52.8794,52.5454,52.7812,45519.0
2017-05-05 11:00:00,53.73,53.93,53.72,53.93,44755.0,52.791,52.9875,52.7812,52.9875,44755.0
2017-05-05 11:30:00,53.95,53.95,53.68,53.84,52641.0,53.0072,53.0072,52.7419,52.8991,52641.0
2017-05-05 12:00:00,53.83,53.83,53.46,53.48,57754.0,52.8893,52.8893,52.5257,52.5454,57754.0
2017-05-05 12:30:00,53.47,53.5,53.36,53.41,40179.0,52.5355,52.565,52.4275,52.4766,40179.0
2017-05-05 13:00:00,53.42,53.57,53.4,53.56,29471.0,52.4864,52.6338,52.4668,52.624,29471.0
2017-05-05 13:30:00,53.56,53.62,53.5,53.62,24369.0,52.624,52.6829,52.565,52.6829,24369.0
2017-05-05 14:00:00,53.61,53.62,53.46,53.57,68204.0,52.6731,52.6829,52.5257,52.6338,68204.0
2017-05-05 14:30:00,53.57,53.66,53.56,53.65,41493.0,52.6338,52.7222,52.624,52.7124,41493.0
2017-05-05 15:00:00,53.66,53.71,53.61,53.68,57539.0,52.7222,52.7713,52.6731,52.7419,57539.0
2017-05-05 15:30:00,53.69,53.94,53.64,53.93,244997.0,52.7517,52.9973,52.7026,52.9875,244997.0
2017-05-08 09:30:00,53.94,53.99,53.76,53.76,26020.0,52.9973,53.0465,52.8205,52.8205,26020.0
2017-05-08 10:00:00,53.78,53.89,53.68,53.71,40569.0,52.8401,52.9482,52.7419,52.7713,40569.0
2017-05-08 10:30:00,53.72,53.86,53.59,53.61,52016.0,52.7812,52.9187,52.6534,52.6731,52016.0
2017-05-08 11:00:00,53.62,53.63,53.45,53.47,30346.0,52.6829,52.6927,52.5159,52.5355,30346.0
2017-05-08 11:30:00,53.48,53.51,53.32,53.35,20524.0,52.5454,52.5748,52.3882,52.4176,20524.0
2017-05-08 12:00:00,53.33,53.34,53.24,53.27,54342.0,52.398,52.4078,52.3096,52.339,54342.0
2017-05-08 12:30:00,53.29,53.43,53.27,53.42,42661.0,52.3587,52.4962,52.339,52.4864,42661.0
2017-05-08 13:00:00,53.41,53.47,53.38,53.38,19935.0,52.4766,52.5355,52.4471,52.4471,19935.0
2017-05-08 13:30:00,53.38,53.38,53.22,53.24,31309.0,52.4471,52.4471,52.2899,52.3096,31309.0
2017-05-08 14:00:00,53.23,53.27,53.17,53.27,35695.0,52.2997,52.339,52.2408,52.339,35695.0
2017-05-08 14:30:00,53.25,53.27,53.15,53.16,26595.0,52.3194,52.339,52.2211,52.231,26595.0
2017-05-08 15:00:00,53.16,53.16,53.0,53.01,80766.0,52.231,52.231,52.0738,52.0836,80766.0
2017-05-08 15:30:00,53.02,53.03,52.94,53.0,151438.0,52.0934,52.1032,52.0148,52.0738,151438.0
2017-05-09 09:30:00,53.98,54.43,53.69,54.07,123449.0,53.0366,53.4788,52.7517,53.1251,123449.0
2017-05-09 10:00:00,54.09,54.09,53.63,53.9,103140.0,53.1447,53.1447,52.6927,52.958,103140.0
2017-05-09 10:30:00,53.94,54.27,53.78,54.26,92584.0,52.9973,53.3216,52.8401,53.3117,92584.0
2017-05-09 11:00:00,54.24,54.37,54.12,54.12,85589.0,53.2921,53.4198,53.1742,53.1742,85589.0
2017-05-09 11:30:00,54.14,54.38,54.13,54.29,125970.0,53.1938,53.4296,53.184,53.3412,125970.0
2017-05-09 12:00:00,54.29,54.46,54.28,54.44,207775.0,53.3412,53.5082,53.3314,53.4886,207775.0
2017-05-09 12:30:00,54.43,54.47,54.11,54.21,258324.0,53.4788,53.5181,53.1644,53.2626,258324.0
2017-05-09 13:00:00,54.21,54.34,54.19,54.22,48385.0,53.2626,53.3903,53.243,53.2724,48385.0
2017-05-09 13:30:00,54.29,54.7,54.29,54.69,49213.0,53.3412,53.744,53.3412,53.7342,49213.0
2017-05-09 14:00:00,54.7,55.08,54.62,54.72,95983.0,53.744,54.1174,53.6654,53.7637,95983.0
2017-05-09 14:30:00,54.71,54.76,54.64,54.68,43718.0,53.7539,53.803,53.6851,53.7244,43718.0
2017-05-09 15:00:00,54.68,54.75,54.59,54.74,74953.0,53.7244,53.7932,53.636,53.7833,74953.0
2017-05-09 15:30:00,54.73,54.81,54.69,54.8,287236.0,53.7735,53.8521,53.7342,53.8423,287236.0
2017-05-10 09:30:00,54.96,54.96,54.48,54.55,88400.0,53.9995,53.9995,53.5279,53.5967,88400.0
2017-05-10 10:00:00,54.55,55.05,54.48,54.53,280510.0,53.5967,54.0879,53.5279,53.577,280510.0
2017-05-10 10:30:00,54.53,54.83,54.45,54.83,400651.0,53.577,53.8718,53.4984,53.8718,400651.0
2017-05-10 11:00:00,54.83,54.93,54.69,54.8,43390.0,53.8718,53.97,53.7342,53.8423,43390.0
2017-05-10 11:30:00,54.81,54.93,54.73,54.76,50519.0,53.8521,53.97,53.7735,53.803,50519.0
2017-05-10 12:00:00,54.77,54.9,54.65,54.65,41009.0,53.8128,53.9406,53.6949,53.6949,41009.0
2017-05-10 12:30:00,54.66,54.69,54.5,54.56,43189.0,53.7047,53.7342,53.5475,53.6065,43189.0
2017-05-10 13:00:00,54.57,54.64,54.49,54.5,52494.0,53.6163,53.6851,53.5377,53.5475,52494.0
2017-05-10 13:30:00,54.49,54.62,54.44,54.57,62808.0,53.5377,53.6654,53.4886,53.6163,62808.0
2017-05-10 14:00:00,54.56,54.61,53.87,54.07,338220.0,53.6065,53.6556,52.9286,53.1251,338220.0
2017-05-10 14:30:00,54.06,54.6,54.0,54.48,157872.0,53.1152,53.6458,53.0563,53.5279,157872.0
2017-05-10 15:00:00,54.49,54.65,54.49,54.54,161480.0,53.5377,53.6949,53.5377,53.5868,161480.0
2017-05-10 15:30:00,54.54,54.65,54.49,54.6,191032.0,53.5868,53.6949,53.5377,53.6458,191032.0
2017-05-11 09:30:00,54.33,54.44,53.51,53.73,41420.0,53.3805,53.4886,52.5748,52.791,41420.0
2017-05-11 10:00:00,53.7,53.77,53.54,53.65,57301.0,52.7615,52.8303,52.6043,52.7124,57301.0
2017-05-11 10:30:00,53.63,53.97,53.59,53.97,60938.0,52.6927,53.0268,52.6534,53.0268,60938.0
2017-05-11 11:00:00,53.96,54.17,53.94,54.01,43912.0,53.017,53.2233,52.9973,53.0661,43912.0
2017-05-11 11:30:00,54.01,54.08,53.89,53.98,28856.0,53.0661,53.1349,52.9482,53.0366,28856.0
2017-05-11 12:00:00,53.97,54.05,53.91,53.98,19685.0,53.0268,53.1054,52.9679,53.0366,19685.0
2017-05-11 12:30:00,53.98,54.17,53.96,54.01,60808.0,53.0366,53.2233,53.017,53.0661,60808.0
2017-05-11 13:00:00,53.99,54.14,53.94,54.0,52667.0,53.0465,53.1938,52.9973,53.0563,52667.0
2017-05-11 13:30:00,54.0,54.07,53.97,54.05,27278.0,53.0563,53.1251,53.0268,53.1054,27278.0
2017-05-11 14:00:00,54.05,54.16,53.96,54.11,32661.0,53.1054,53.2135,53.017,53.1644,32661.0
2017-05-11 14:30:00,54.1,54.12,53.98,54.0,39946.0,53.1545,53.1742,53.0366,53.0563,39946.0
2017-05-11 15:00:00,54.0,54.09,53.98,54.02,58989.0,53.0563,53.1447,53.0366,53.0759,58989.0
2017-05-11 15:30:00,54.02,54.03,53.9,54.0,152374.0,53.0759,53.0858,52.958,53.0563,152374.0
2017-05-12 09:30:00,53.74,53.98,53.74,53.83,87274.0,52.8008,53.0366,52.8008,52.8893,87274.0
2017-05-12 10:00:00,53.81,53.9,53.75,53.85,122089.0,52.8696,52.958,52.8106,52.9089,122089.0
2017-05-12 10:30:00,53.86,53.99,53.85,53.98,12424.0,52.9187,53.0465,52.9089,53.0366,12424.0
2017-05-12 11:00:00,53.98,54.08,53.94,53.97,28689.0,53.0366,53.1349,52.9973,53.0268,28689.0
2017-05-12 11:30:00,53.98,54.08,53.96,53.99,36316.0,53.0366,53.1349,53.017,53.0465,36316.0
2017-05-12 12:00:00,53.98,54.0,53.86,53.86,17803.0,53.0366,53.0563,52.9187,52.9187,17803.0
2017-05-12 12:30:00,53.85,53.94,53.83,53.91,24813.0,52.9089,52.9973,52.8893,52.9679,24813.0
2017-05-12 13:00:00,53.9,54.01,53.83,53.97,101250.0,52.958,53.0661,52.8893,53.0268,101250.0
2017-05-12 13:30:00,53.99,54.02,53.93,54.02,33594.0,53.0465,53.0759,52.9875,53.0759,33594.0
2017-05-12 14:00:00,54.02,54.07,53.95,54.06,45659.0,53.0759,53.1251,53.0072,53.1152,45659.0
2017-05-12 14:30:00,54.07,54.16,54.05,54.09,25520.0,53.1251,53.2135,53.1054,53.1447,25520.0
2017-05-12 15:00:00,54.09,54.23,54.01,54.07,61491.0,53.1447,53.2823,53.0661,53.1251,61491.0
2017-05-12 15:30:00,54.06,54.22,54.01,54.11,182161.0,53.1152,53.2724,53.0661,53.1644,182161.0
2017-05-15 09:30:00,54.09,54.15,53.92,54.04,22436.0,53.1447,53.2037,52.9777,53.0956,22436.0
2017-05-15 10:00:00,54.06,54.23,54.06,54.07,28112.0,53.1152,53.2823,53.1152,53.1251,28112.0
2017-05-15 10:30:00,54.06,54.16,53.98,54.08,24025.0,53.1152,53.2135,53.0366,53.1349,24025.0
2017-05-15 11:00:00,54.08,54.15,53.97,53.98,56367.0,53.1349,53.2037,53.0268,53.0366,56367.0
2017-05-15 11:30:00,53.98,54.08,53.92,54.08,29251.0,53.0366,53.1349,52.9777,53.1349,29251.0
2017-05-15 12:00:00,54.07,54.07,53.95,53.99,24427.0,53.1251,53.1251,53.0072,53.0465,24427.0
2017-05-15 12:30:00,53.97,54.13,53.96,54.09,78190.0,53.0268,53.184,53.017,53.1447,78190.0
2017-05-15 13:00:00,54.08,54.2,54.02,54.2,81549.0,53.1349,53.2528,53.0759,53.2528,81549.0
2017-05-15 13:30:00,54.22,54.31,54.13,54.16,22276.0,53.2724,53.3609,53.184,53.2135,22276.0
2017-05-15 14:00:00,54.16,54.2,54.03,54.05,31382.0,53.2135,53.2528,53.0858,53.1054,31382.0
2017-05-15 14:30:00,54.05,54.11,53.99,54.02,31284.0,53.1054,53.1644,53.0465,53.0759,31284.0
2017-05-15 15:00:00,53.99,54.08,53.98,54.0,41038.0,53.0465,53.1349,53.0366,53.0563,41038.0
2017-05-15 15:30:00,54.0,54.14,53.98,54.09,114743.0,53.0563,53.1938,53.0366,53.1447,114743.0
2017-05-16 09:30:00,54.27,54.3,53.96,54.06,24835.0,53.3216,53.351,53.017,53.1152,24835.0
2017-05-16 10:00:00,54.1,54.13,53.88,53.99,150572.0,53.1545,53.184,52.9384,53.0465,150572.0
2017-05-16 10:30:00,54.01,54.06,53.96,53.99,58791.0,53.0661,53.1152,53.017,53.0465,58791.0
2017-05-16 11:00:00,53.99,54.16,53.99,54.14,18123.0,53.0465,53.2135,53.0465,53.1938,18123.0
2017-05-16 11:30:00,54.14,54.18,54.03,54.12,29082.0,53.1938,53.2331,53.0858,53.1742,29082.0
2017-05-16 12:00:00,54.11,54.24,54.07,54.24,23313.0,53.1644,53.2921,53.1251,53.2921,23313.0
2017-05-16 12:30:00,54.22,54.24,54.0,54.05,37389.0,53.2724,53.2921,53.0563,53.1054,37389.0
2017-05-16 13:00:00,54.07,54.16,54.04,54.06,50481.0,53.1251,53.2135,53.0956,53.1152,50481.0
2017-05-16 13:30:00,54.08,54.14,54.05,54.07,33312.0,53.1349,53.1938,53.1054,53.1251,33312.0
2017-05-16 14:00:00,54.09,54.19,54.08,54.19,38316.0,53.1447,53.243,53.1349,53.243,38316.0
2017-05-16 14:30:00,54.19,54.24,54.13,54.2,46790.0,53.243,53.2921,53.184,53.2528,46790.0
2017-05-16 15:00:00,54.21,54.25,54.16,54.23,52134.0,53.2626,53.3019,53.2135,53.2823,52134.0
2017-05-16 15:30:00,54.23,54.26,54.2,54.26,110325.0,53.2823,53.3117,53.2528,53.3117,110325.0
2017-05-17 09:30:00,53.47,53.8,53.2,53.29,246028.0,52.5355,52.8598,52.2703,52.3587,246028.0
2017-05-17 10:00:00,53.26,53.46,53.2,53.45,36134.0,52.3292,52.5257,52.2703,52.5159,36134.0
2017-05-17 10:30:00,53.46,53.59,53.36,53.38,82173.0,52.5257,52.6534,52.4275,52.4471,82173.0
2017-05-17 11:00:00,53.36,53.65,53.25,53.57,94865.0,52.4275,52.7124,52.3194,52.6338,94865.0
2017-05-17 11:30:00,53.57,53.6,53.43,53.52,47360.0,52.6338,52.6633,52.4962,52.5847,47360.0
2017-05-17 12:00:00,53.51,53.51,53.27,53.31,139931.0,52.5748,52.5748,52.339,52.3783,139931.0
2017-05-17 12:30:00,53.3,53.53,53.25,53.5,47010.0,52.3685,52.5945,52.3194,52.565,47010.0
2017-05-17 13:00:00,53.51,53.52,53.34,53.43,47749.0,52.5748,52.5847,52.4078,52.4962,47749.0
2017-05-17 13:30:00,53.42,53.6,53.41,53.58,32329.0,52.4864,52.6633,52.4766,52.6436,32329.0
2017-05-17 14:00:00,53.56,53.66,53.39,53.39,71345.0,52.624,52.7222,52.4569,52.4569,71345.0
2017-05-17 14:30:00,53.4,53.42,53.13,53.22,46230.0,52.4668,52.4864,52.2015,52.2899,46230.0
2017-05-17 15:00:00,53.22,53.24,53.11,53.16,72691.0,52.2899,52.3096,52.1818,52.231,72691.0
2017-05-17 15:30:00,53.16,53.22,52.96,53.0,193756.0,52.231,52.2899,52.0345,52.0738,193756.0
2017-05-18 09:30:00,52.8,52.81,51.85,51.9,64917.0,51.8773,51.8871,50.9439,50.993,64917.0
2017-05-18 10:00:00,51.93,52.54,51.93,52.46,56905.0,51.0225,51.6218,51.0225,51.5432,56905.0
2017-05-18 10:30:00,52.5,52.65,52.44,52.65,25265.0,51.5825,51.7299,51.5235,51.7299,25265.0
2017-05-18 11:00:00,52.66,52.85,52.66,52.79,36632.0,51.7397,51.9264,51.7397,51.8674,36632.0
2017-05-18 11:30:00,52.78,52.82,52.7,52.7,36602.0,51.8576,51.8969,51.779,51.779,36602.0
2017-05-18 12:00:00,52.71,52.99,52.65,52.95,26839.0,51.7888,52.0639,51.7299,52.0246,26839.0
2017-05-18 12:30:00,52.94,53.0,52.88,52.97,30568.0,52.0148,52.0738,51.9559,52.0443,30568.0
2017-05-18 13:00:00,52.98,53.15,52.95,53.12,42470.0,52.0541,52.2211,52.0246,52.1917,42470.0
2017-05-18 13:30:00,53.13,53.34,53.13,53.33,51336.0,52.2015,52.4078,52.2015,52.398,51336.0
2017-05-18 14:00:00,53.3,53.46,53.29,53.3,28672.0,52.3685,52.5257,52.3587,52.3685,28672.0
2017-05-18 14:30:00,53.31,53.36,53.04,53.06,29280.0,52.3783,52.4275,52.1131,52.1327,29280.0
2017-05-18 15:00:00,53.05,53.09,52.99,53.03,64257.0,52.1229,52.1622,52.0639,52.1032,64257.0
2017-05-18 15:30:00,53.03,53.05,52.9,52.94,114815.0,52.1032,52.1229,51.9755,52.0148,114815.0
2017-05-19 09:30:00,53.03,53.54,53.03,53.27,37292.0,52.1032,52.6043,52.1032,52.339,37292.0
2017-05-19 10:00:00,53.26,53.71,53.24,53.66,27829.0,52.3292,52.7713,52.3096,52.7222,27829.0
2017-05-19 10:30:00,53.69,53.81,53.66,53.77,25609.0,52.7517,52.8696,52.7222,52.8303,25609.0
2017-05-19 11:00:00,53.78,53.79,53.61,53.66,20148.0,52.8401,52.85,52.6731,52.7222,20148.0
2017-05-19 11:30:00,53.67,53.77,53.64,53.77,22026.0,52.732,52.8303,52.7026,52.8303,22026.0
2017-05-19 12:00:00,53.8,53.84,53.77,53.79,19110.0,52.8598,52.8991,52.8303,52.85,19110.0
2017-05-19 12:30:00,53.8,53.83,53.68,53.71,40798.0,52.8598,52.8893,52.7419,52.7713,40798.0
2017-05-19 13:00:00,53.71,53.71,53.58,53.59,16574.0,52.7713,52.7713,52.6436,52.6534,16574.0
2017-05-19 13:30:00,53.59,53.64,53.49,53.64,15473.0,52.6534,52.7026,52.5552,52.7026,15473.0
2017-05-19 14:00:00,53.65,53.7,53.59,53.7,26919.0,52.7124,52.7615,52.6534,52.7615,26919.0
2017-05-19 14:30:00,53.69,53.7,53.63,53.63,25716.0,52.7517,52.7615,52.6927,52.6927,25716.0
2017-05-19 15:00:00,53.64,53.65,53.35,53.35,41350.0,52.7026,52.7124,52.4176,52.4176,41350.0
2017-05-19 15:30:00,53.34,53.42,53.28,53.37,174405.0,52.4078,52.4864,52.3489,52.4373,174405.0
2017-05-22 09:30:00,53.81,54.37,53.76,53.82,72397.0,52.8696,53.4198,52.8205,52.8794,72397.0
2017-05-22 10:00:00,53.8,53.92,53.65,53.75,14999.0,52.8598,52.9777,52.7124,52.8106,14999.0
2017-05-22 10:30:00,53.73,53.73,53.49,53.57,21660.0,52.791,52.791,52.5552,52.6338,21660.0
2017-05-22 11:00:00,53.61,53.82,53.61,53.78,26336.0,52.6731,52.8794,52.6731,52.8401,26336.0
2017-05-22 11:30:00,53.78,53.83,53.64,53.73,26026.0,52.8401,52.8893,52.7026,52.791,26026.0
2017-05-22 12:00:00,53.74,53.98,53.71,53.95,51711.0,52.8008,53.0366,52.7713,53.0072,51711.0
2017-05-22 12:30:00,53.93,54.04,53.85,53.87,29742.0,52.9875,53.0956,52.9089,52.9286,29742.0
2017-05-22 13:00:00,53.86,53.89,53.75,53.83,10386.0,52.9187,52.9482,52.8106,52.8893,10386.0
2017-05-22 13:30:00,53.84,53.84,53.74,53.74,13510.0,52.8991,52.8991,52.8008,52.8008,13510.0
2017-05-22 14:00:00,53.74,53.91,53.73,53.91,18869.0,52.8008,52.9679,52.791,52.9679,18869.0
2017-05-22 14:30:00,53.91,53.96,53.84,53.86,13217.0,52.9679,53.017,52.8991,52.9187,13217.0
2017-05-22 15:00:00,53.85,53.91,53.84,53.88,20832.0,52.9089,52.9679,52.8991,52.9384,20832.0
2017-05-22 15:30:00,53.88,54.0,53.87,53.93,92367.0,52.9384,53.0563,52.9286,52.9875,92367.0
2017-05-23 09:30:00,54.0,54.0,53.56,53.56,53388.0,53.0563,53.0563,52.624,52.624,53388.0
2017-05-23 10:00:00,53.56,53.75,53.47,53.7,17599.0,52.624,52.8106,52.5355,52.7615,17599.0
2017-05-23 10:30:00,53.7,53.84,53.67,53.84,10515.0,52.7615,52.8991,52.732,52.8991,10515.0
2017-05-23 11:00:00,53.86,53.98,53.76,53.98,21827.0,52.9187,53.0366,52.8205,53.0366,21827.0
2017-05-23 11:30:00,53.96,54.05,53.91,53.99,36810.0,53.017,53.1054,52.9679,53.0465,36810.0
2017-05-23 12:00:00,54.0,54.04,53.9,53.91,11126.0,53.0563,53.0956,52.958,52.9679,11126.0
2017-05-23 12:30:00,53.9,53.91,53.74,53.75,12883.0,52.958,52.9679,52.8008,52.8106,12883.0
2017-05-23 13:00:00,53.78,53.82,53.73,53.76,8377.0,52.8401,52.8794,52.791,52.8205,8377.0
2017-05-23 13:30:00,53.78,53.84,53.75,53.84,42190.0,52.8401,52.8991,52.8106,52.8991,42190.0
2017-05-23 14:00:00,53.84,53.89,53.8,53.89,21513.0,52.8991,52.9482,52.8598,52.9482,21513.0
2017-05-23 14:30:00,53.91,54.12,53.91,54.06,16300.0,52.9679,53.1742,52.9679,53.1152,16300.0
2017-05-23 15:00:00,54.07,54.12,54.04,54.1,24027.0,53.1251,53.1742,53.0956,53.1545,24027.0
2017-05-23 15:30:00,54.09,54.09,54.0,54.05,73787.0,53.1447,53.1447,53.0563,53.1054,73787.0
2017-05-24 09:30:00,54.09,54.32,53.93,54.08,41117.0,53.1447,53.3707,52.9875,53.1349,41117.0
2017-05-24 10:00:00,54.12,54.31,54.12,54.26,36213.0,53.1742,53.3609,53.1742,53.3117,36213.0
2017-05-24 10:30:00,54.26,54.39,54.13,54.19,46075.0,53.3117,53.4395,53.184,53.243,46075.0
2017-05-24 11:00:00,54.19,54.26,54.13,54.15,22295.0,53.243,53.3117,53.184,53.2037,22295.0
2017-05-24 11:30:00,54.15,54.31,54.15,54.3,120624.0,53.2037,53.3609,53.2037,53.351,120624.0
2017-05-24 12:00:00,54.28,54.35,54.24,54.35,19103.0,53.3314,53.4002,53.2921,53.4002,19103.0
2017-05-24 12:30:00,54.36,54.39,54.24,54.31,108943.0,53.41,53.4395,53.2921,53.3609,108943.0
2017-05-24 13:00:00,54.31,54.45,54.19,54.26,26558.0,53.3609,53.4984,53.243,53.3117,26558.0
2017-05-24 13:30:00,54.26,54.27,54.15,54.18,60507.0,53.3117,53.3216,53.2037,53.2331,60507.0
2017-05-24 14:00:00,54.17,54.31,54.15,54.24,57198.0,53.2233,53.3609,53.2037,53.2921,57198.0
2017-05-24 14:30:00,54.22,54.3,54.17,54.22,56751.0,53.2724,53.351,53.2233,53.2724,56751.0
2017-05-24 15:00:00,54.23,54.32,54.15,54.27,114591.0,53.2823,53.3707,53.2037,53.3216,114591.0
2017-05-24 15:30:00,54.28,54.34,54.24,54.29,133943.0,53.3314,53.3903,53.2921,53.3412,133943.0
2017-05-25 09:30:00,54.41,54.57,54.15,54.29,22552.0,53.4591,53.6163,53.2037,53.3412,22552.0
2017-05-25 10:00:00,54.31,54.37,54.2,54.35,21089.0,53.3609,53.4198,53.2528,53.4002,21089.0
2017-05-25 10:30:00,54.31,54.35,54.17,54.32,21207.0,53.3609,53.4002,53.2233,53.3707,21207.0
2017-05-25 11:00:00,54.32,54.39,54.3,54.34,19494.0,53.3707,53.4395,53.351,53.3903,19494.0
2017-05-25 11:30:00,54.33,54.33,54.14,54.15,30637.0,53.3805,53.3805,53.1938,53.2037,30637.0
2017-05-25 12:00:00,54.15,54.24,54.07,54.24,18434.0,53.2037,53.2921,53.1251,53.2921,18434.0
2017-05-25 12:30:00,54.25,54.42,54.25,54.4,19583.0,53.3019,53.4689,53.3019,53.4493,19583.0
2017-05-25 13:00:00,54.42,54.51,54.34,54.48,62686.0,53.4689,53.5574,53.3903,53.5279,62686.0
2017-05-25 13:30:00,54.47,54.74,54.44,54.72,35672.0,53.5181,53.7833,53.4886,53.7637,35672.0
2017-05-25 14:00:00,54.74,54.83,54.62,54.82,25282.0,53.7833,53.8718,53.6654,53.8619,25282.0
2017-05-25 14:30:00,54.81,54.89,54.77,54.83,34164.0,53.8521,53.9307,53.8128,53.8718,34164.0
2017-05-25 15:00:00,54.83,54.84,54.72,54.72,39914.0,53.8718,53.8816,53.7637,53.7637,39914.0
2017-05-25 15:30:00,54.73,54.85,54.68,54.75,183332.0,53.7735,53.8914,53.7244,53.7932,183332.0
2017-05-26 09:30:00,54.71,54.87,54.61,54.84,59850.0,53.7539,53.9111,53.6556,53.8816,59850.0
2017-05-26 10:00:00,54.87,54.98,54.72,54.98,33516.0,53.9111,54.0192,53.7637,54.0192,33516.0
2017-05-26 10:30:00,54.98,54.99,54.89,54.9,15904.0,54.0192,54.029,53.9307,53.9406,15904.0
2017-05-26 11:00:00,54.91,55.0,54.88,54.88,82501.0,53.9504,54.0388,53.9209,53.9209,82501.0
2017-05-26 11:30:00,54.86,54.91,54.71,54.81,116239.0,53.9013,53.9504,53.7539,53.8521,116239.0
2017-05-26 12:00:00,54.82,54.87,54.78,54.86,65487.0,53.8619,53.9111,53.8226,53.9013,65487.0
2017-05-26 12:30:00,54.89,54.91,54.84,54.87,9846.0,53.9307,53.9504,53.8816,53.9111,9846.0
2017-05-26 13:00:00,54.86,54.88,54.73,54.74,13074.0,53.9013,53.9209,53.7735,53.7833,13074.0
2017-05-26 13:30:00,54.74,54.75,54.66,54.71,24886.0,53.7833,53.7932,53.7047,53.7539,24886.0
2017-05-26 14:00:00,54.72,54.79,54.72,54.77,12260.0,53.7637,53.8325,53.7637,53.8128,12260.0
2017-05-26 14:30:00,54.78,54.79,54.72,54.73,20973.0,53.8226,53.8325,53.7637,53.7735,20973.0
2017-05-26 15:00:00,54.74,54.8,54.72,54.73,62841.0,53.7833,53.8423,53.7637,53.7735,62841.0
2017-05-26 15:30:00,54.73,54.76,54.63,54.66,100828.0,53.7735,53.803,53.6753,53.7047,100828.0
2017-05-30 09:30:00,54.64,54.75,54.33,54.49,24252.0,53.6851,53.7932,53.3805,53.5377,24252.0
2017-05-30 10:00:00,54.49,54.51,54.04,54.12,24074.0,53.5377,53.5574,53.0956,53.1742,24074.0
2017-05-30 10:30:00,54.11,54.24,54.0,54.0,27024.0,53.1644,53.2921,53.0563,53.0563,27024.0
2017-05-30 11:00:00,54.0,54.12,53.95,54.05,24949.0,53.0563,53.1742,53.0072,53.1054,24949.0
2017-05-30 11:30:00,54.08,54.17,53.98,54.01,40741.0,53.1349,53.2233,53.0366,53.0661,40741.0
2017-05-30 12:00:00,54.02,54.07,53.94,54.02,34232.0,53.0759,53.1251,52.9973,53.0759,34232.0
2017-05-30 12:30:00,54.03,54.05,53.97,54.02,13488.0,53.0858,53.1054,53.0268,53.0759,13488.0
2017-05-30 13:00:00,54.02,54.03,53.96,54.0,28489.0,53.0759,53.0858,53.017,53.0563,28489.0
2017-05-30 13:30:00,54.0,54.17,53.99,54.15,43310.0,53.0563,53.2233,53.0465,53.2037,43310.0
2017-05-30 14:00:00,54.15,54.36,54.14,54.27,109718.0,53.2037,53.41,53.1938,53.3216,109718.0
2017-05-30 14:30:00,54.27,54.36,54.18,54.35,26919.0,53.3216,53.41,53.2331,53.4002,26919.0
2017-05-30 15:00:00,54.35,54.41,54.16,54.18,32482.0,53.4002,53.4591,53.2135,53.2331,32482.0
2017-05-30 15:30:00,54.18,54.3,54.16,54.27,96445.0,53.2331,53.351,53.2135,53.3216,96445.0
2017-05-31 09:30:00,53.83,54.36,53.64,53.66,18483.0,52.8893,53.41,52.7026,52.7222,18483.0
2017-05-31 10:00:00,53.63,54.1,53.61,54.1,60178.0,52.6927,53.1545,52.6731,53.1545,60178.0
2017-05-31 10:30:00,54.1,54.2,53.95,54.11,39944.0,53.1545,53.2528,53.0072,53.1644,39944.0
2017-05-31 11:00:00,54.11,54.24,54.07,54.19,31702.0,53.1644,53.2921,53.1251,53.243,31702.0
2017-05-31 11:30:00,54.18,54.36,54.07,54.36,57586.0,53.2331,53.41,53.1251,53.41,57586.0
2017-05-31 12:00:00,54.33,54.42,54.33,54.41,23425.0,53.3805,53.4689,53.3805,53.4591,23425.0
2017-05-31 12:30:00,54.41,54.46,54.32,54.38,20976.0,53.4591,53.5082,53.3707,53.4296,20976.0
2017-05-31 13:00:00,54.4,54.47,54.33,54.36,26910.0,53.4493,53.5181,53.3805,53.41,26910.0
2017-05-31 13:30:00,54.36,54.44,54.3,54.35,25918.0,53.41,53.4886,53.351,53.4002,25918.0
2017-05-31 14:00:00,54.33,54.47,54.28,54.46,34235.0,53.3805,53.5181,53.3314,53.5082,34235.0
2017-05-31 14:30:00,54.47,54.47,54.26,54.27,31011.0,53.5181,53.5181,53.3117,53.3216,31011.0
2017-05-31 15:00:00,54.27,54.43,54.27,54.41,32936.0,53.3216,53.4788,53.3216,53.4591,32936.0
2017-05-31 15:30:00,54.4,54.6,54.38,54.5,130624.0,53.4493,53.6458,53.4296,53.5475,130624.0
2017-06-01 09:30:00,54.62,54.87,54.24,54.74,28936.0,53.6654,53.9111,53.2921,53.7833,28936.0
2017-06-01 10:00:00,54.77,55.2,54.73,55.18,42660.0,53.8128,54.2353,53.7735,54.2157,42660.0
2017-06-01 10:30:00,55.18,55.5,55.02,55.23,106275.0,54.2157,54.5301,54.0585,54.2648,106275.0
2017-06-01 11:00:00,55.27,55.65,55.18,55.65,108623.0,54.3041,54.6774,54.2157,54.6774,108623.0
2017-06-01 11:30:00,55.65,55.8,55.6,55.75,94652.0,54.6774,54.8248,54.6283,54.7757,94652.0
2017-06-01 12:00:00,55.74,56.18,55.74,56.17,61544.0,54.7659,55.1982,54.7659,55.1884,61544.0
2017-06-01 12:30:00,56.17,56.29,56.09,56.27,66968.0,55.1884,55.3063,55.1098,55.2866,66968.0
2017-06-01 13:00:00,56.27,56.57,56.27,56.56,34960.0,55.2866,55.5814,55.2866,55.5715,34960.0
2017-06-01 13:30:00,56.56,56.58,56.36,56.45,63755.0,55.5715,55.5912,55.375,55.4635,63755.0
2017-06-01 14:00:00,56.45,56.59,56.36,56.57,67740.0,55.4635,55.601,55.375,55.5814,67740.0
2017-06-01 14:30:00,56.57,56.71,56.46,56.71,78246.0,55.5814,55.7189,55.4733,55.7189,78246.0
2017-06-01 15:00:00,56.72,56.72,55.84,55.97,138319.0,55.7287,55.7287,54.8641,54.9919,138319.0
2017-06-01 15:30:00,55.97,56.06,55.87,55.94,281685.0,54.9919,55.0803,54.8936,54.9624,281685.0
2017-06-02 09:30:00,55.85,56.47,55.64,56.43,57101.0,54.8739,55.4831,54.6676,55.4438,57101.0
2017-06-02 10:00:00,56.43,56.64,56.34,56.47,63617.0,55.4438,55.6501,55.3554,55.4831,63617.0
2017-06-02 10:30:00,56.44,56.79,56.42,56.68,23102.0,55.4536,55.7975,55.434,55.6894,23102.0
2017-06-02 11:00:00,56.69,56.85,56.6,56.8,38498.0,55.6993,55.8565,55.6108,55.8073,38498.0
2017-06-02 11:30:00,56.8,57.0,56.76,56.98,30990.0,55.8073,56.0039,55.768,55.9842,30990.0
2017-06-02 12:00:00,56.96,56.96,56.84,56.9,24100.0,55.9646,55.9646,55.8466,55.9056,24100.0
2017-06-02 12:30:00,56.89,57.0,56.82,57.0,38930.0,55.8958,56.0039,55.827,56.0039,38930.0
2017-06-02 13:00:00,56.98,57.01,56.95,56.99,25660.0,55.9842,56.0137,55.9547,55.994,25660.0
2017-06-02 13:30:00,57.01,57.18,56.99,57.11,55023.0,56.0137,56.1807,55.994,56.1119,55023.0
2017-06-02 14:00:00,57.1,57.15,56.93,57.0,65941.0,56.1021,56.1512,55.9351,56.0039,65941.0
2017-06-02 14:30:00,56.99,57.08,56.98,57.05,35760.0,55.994,56.0825,55.9842,56.053,35760.0
2017-06-02 15:00:00,57.04,57.07,57.0,57.06,41794.0,56.0432,56.0726,56.0039,56.0628,41794.0
2017-06-02 15:30:00,57.07,57.2,56.94,56.99,200154.0,56.0726,56.2004,55.9449,55.994,200154.0
2017-06-05 09:30:00,57.1,57.79,56.75,57.28,123388.0,56.1021,56.78,55.7582,56.279,123388.0
2017-06-05 10:00:00,57.33,57.43,57.09,57.23,106176.0,56.3281,56.4263,56.0923,56.2298,106176.0
2017-06-05 10:30:00,57.23,57.33,57.11,57.21,58417.0,56.2298,56.3281,56.1119,56.2102,58417.0
2017-06-05 11:00:00,57.21,57.21,56.83,56.93,116526.0,56.2102,56.2102,55.8368,55.9351,116526.0
2017-06-05 11:30:00,56.93,57.17,56.91,57.12,91002.0,55.9351,56.1709,55.9154,56.1218,91002.0
2017-06-05 12:00:00,57.13,57.16,56.79,56.84,126466.0,56.1316,56.1611,55.7975,55.8466,126466.0
2017-06-05 12:30:00,56.84,56.93,56.84,56.92,54196.0,55.8466,55.9351,55.8466,55.9252,54196.0
2017-06-05 13:00:00,56.92,56.96,56.84,56.85,57535.0,55.9252,55.9646,55.8466,55.8565,57535.0
2017-06-05 13:30:00,56.86,56.91,56.78,56.8,71643.0,55.8663,55.9154,55.7877,55.8073,71643.0
2017-06-05 14:00:00,56.8,56.89,56.78,56.86,78801.0,55.8073,55.8958,55.7877,55.8663,78801.0
2017-06-05 14:30:00,56.87,56.99,56.82,56.96,94894.0,55.8761,55.994,55.827,55.9646,94894.0
2017-06-05 15:00:00,56.97,56.97,56.69,56.8,106359.0,55.9744,55.9744,55.6993,55.8073,106359.0
2017-06-05 15:30:00,56.81,56.9,56.65,56.66,185587.0,55.8172,55.9056,55.66,55.6698,185587.0
2017-06-06 09:30:00,56.49,56.76,56.19,56.58,61134.0,55.5028,55.768,55.208,55.5912,61134.0
2017-06-06 10:00:00,56.56,56.61,56.36,56.55,74886.0,55.5715,55.6207,55.375,55.5617,74886.0
2017-06-06 10:30:00,56.52,56.9,56.5,56.83,90850.0,55.5322,55.9056,55.5126,55.8368,90850.0
2017-06-06 11:00:00,56.82,57.2,56.79,57.2,72390.0,55.827,56.2004,55.7975,56.2004,72390.0
2017-06-06 11:30:00,57.19,57.22,56.87,56.88,46378.0,56.1905,56.22,55.8761,55.8859,46378.0
2017-06-06 12:00:00,56.89,57.07,56.88,56.98,38497.0,55.8958,56.0726,55.8859,55.9842,38497.0
2017-06-06 12:30:00,56.97,57.12,56.96,57.12,50860.0,55.9744,56.1218,55.9646,56.1218,50860.0
2017-06-06 13:00:00,57.13,57.27,57.11,57.26,74165.0,56.1316,56.2691,56.1119,56.2593,74165.0
2017-06-06 13:30:00,57.26,57.42,57.2,57.23,81736.0,56.2593,56.4165,56.2004,56.2298,81736.0
2017-06-06 14:00:00,57.22,57.3,57.17,57.29,76964.0,56.22,56.2986,56.1709,56.2888,76964.0
2017-06-06 14:30:00,57.3,57.53,57.29,57.51,167435.0,56.2986,56.5246,56.2888,56.5049,167435.0
2017-06-06 15:00:00,57.51,57.55,57.25,57.26,94363.0,56.5049,56.5442,56.2495,56.2593,94363.0
2017-06-06 15:30:00,57.25,57.26,56.99,57.04,156926.0,56.2495,56.2593,55.994,56.0432,156926.0
2017-06-07 09:30:00,57.15,57.58,57.07,57.38,113165.0,56.1512,56.5737,56.0726,56.3772,113165.0
2017-06-07 10:00:00,57.39,57.59,57.3,57.49,69517.0,56.387,56.5835,56.2986,56.4853,69517.0
2017-06-07 10:30:00,57.46,57.6,57.31,57.6,91481.0,56.4558,56.5934,56.3084,56.5934,91481.0
2017-06-07 11:00:00,57.59,57.67,57.35,57.35,75882.0,56.5835,56.6621,56.3477,56.3477,75882.0
2017-06-07 11:30:00,57.35,57.38,57.32,57.34,99628.0,56.3477,56.3772,56.3183,56.3379,99628.0
2017-06-07 12:00:00,57.34,57.59,57.19,57.58,72923.0,56.3379,56.5835,56.1905,56.5737,72923.0
2017-06-07 12:30:00,57.58,57.61,57.2,57.3,62989.0,56.5737,56.6032,56.2004,56.2986,62989.0
2017-06-07 13:00:00,57.28,57.4,57.26,57.35,140494.0,56.279,56.3969,56.2593,56.3477,140494.0
2017-06-07 13:30:00,57.35,57.4,57.32,57.37,59303.0,56.3477,56.3969,56.3183,56.3674,59303.0
2017-06-07 14:00:00,57.38,57.57,57.36,57.47,98150.0,56.3772,56.5639,56.3576,56.4656,98150.0
2017-06-07 14:30:00,57.48,57.52,57.3,57.32,75738.0,56.4755,56.5148,56.2986,56.3183,75738.0
2017-06-07 15:00:00,57.32,57.43,57.2,57.43,136040.0,56.3183,56.4263,56.2004,56.4263,136040.0
2017-06-07 15:30:00,57.42,57.44,57.25,57.26,338987.0,56.4165,56.4362,56.2495,56.2593,338987.0
2017-06-08 09:30:00,57.39,57.65,57.25,57.65,55894.0,56.387,56.6425,56.2495,56.6425,55894.0
2017-06-08 10:00:00,57.65,57.72,57.37,57.49,108977.0,56.6425,56.7113,56.3674,56.4853,108977.0
2017-06-08 10:30:00,57.49,57.53,57.45,57.51,83221.0,56.4853,56.5246,56.446,56.5049,83221.0
2017-06-08 11:00:00,57.53,57.63,57.45,57.59,76106.0,56.5246,56.6228,56.446,56.5835,76106.0
2017-06-08 11:30:00,57.63,57.85,57.62,57.67,46044.0,56.6228,56.839,56.613,56.6621,46044.0
2017-06-08 12:00:00,57.7,57.77,57.66,57.72,27252.0,56.6916,56.7604,56.6523,56.7113,27252.0
2017-06-08 12:30:00,57.71,57.74,57.67,57.73,17518.0,56.7014,56.7309,56.6621,56.7211,17518.0
2017-06-08 13:00:00,57.74,57.8,57.63,57.64,45056.0,56.7309,56.7899,56.6228,56.6327,45056.0
2017-06-08 13:30:00,57.64,57.81,57.63,57.78,63655.0,56.6327,56.7997,56.6228,56.7702,63655.0
2017-06-08 14:00:00,57.78,57.8,57.54,57.54,78598.0,56.7702,56.7899,56.5344,56.5344,78598.0
2017-06-08 14:30:00,57.55,57.66,57.43,57.61,55454.0,56.5442,56.6523,56.4263,56.6032,55454.0
2017-06-08 15:00:00,57.62,57.69,57.53,57.65,78270.0,56.613,56.6818,56.5246,56.6425,78270.0
2017-06-08 15:30:00,57.67,57.76,57.56,57.6,144112.0,56.6621,56.7506,56.5541,56.5934,144112.0
2017-06-09 09:30:00,57.93,58.02,57.66,57.87,77060.0,56.9176,57.006,56.6523,56.8586,77060.0
2017-06-09 10:00:00,57.87,58.06,57.81,58.05,64632.0,56.8586,57.0453,56.7997,57.0355,64632.0
2017-06-09 10:30:00,58.05,58.27,57.98,58.23,34090.0,57.0355,57.2517,56.9667,57.2124,34090.0
2017-06-09 11:00:00,58.25,58.29,58.15,58.25,64905.0,57.232,57.2713,57.1338,57.232,64905.0
2017-06-09 11:30:00,58.24,58.3,58.14,58.28,28660.0,57.2222,57.2811,57.1239,57.2615,28660.0
2017-06-09 12:00:00,58.27,58.3,58.19,58.21,27010.0,57.2517,57.2811,57.1731,57.1927,27010.0
2017-06-09 12:30:00,58.2,58.22,58.05,58.13,28007.0,57.1829,57.2025,57.0355,57.1141,28007.0
2017-06-09 13:00:00,58.13,58.15,57.99,58.0,38989.0,57.1141,57.1338,56.9765,56.9864,38989.0
2017-06-09 13:30:00,58.0,58.12,57.96,58.0,64548.0,56.9864,57.1043,56.9471,56.9864,64548.0
2017-06-09 14:00:00,58.0,58.03,57.99,58.01,81020.0,56.9864,57.0159,56.9765,56.9962,81020.0
2017-06-09 14:30:00,58.0,58.01,57.73,57.83,71865.0,56.9864,56.9962,56.7211,56.8193,71865.0
2017-06-09 15:00:00,57.83,58.1,57.82,58.05,67381.0,56.8193,57.0846,56.8095,57.0355,67381.0
2017-06-09 15:30:00,58.06,58.06,57.84,57.89,176980.0,57.0453,57.0453,56.8292,56.8783,176980.0
2017-06-12 09:30:00,57.91,58.19,56.89,56.93,38627.0,56.8979,57.1731,55.8958,55.9351,38627.0
2017-06-12 10:00:00,56.93,57.76,56.9,57.46,106417.0,55.9351,56.7506,55.9056,56.4558,106417.0
2017-06-12 10:30:00,57.46,57.55,57.17,57.17,83725.0,56.4558,56.5442,56.1709,56.1709,83725.0
2017-06-12 11:00:00,57.17,57.22,56.97,56.99,78884.0,56.1709,56.22,55.9744,55.994,78884.0
2017-06-12 11:30:00,56.97,56.97,56.45,56.47,76486.0,55.9744,55.9744,55.4635,55.4831,76486.0
2017-06-12 12:00:00,56.47,56.49,56.23,56.26,101762.0,55.4831,55.5028,55.2473,55.2768,101762.0
2017-06-12 12:30:00,56.25,56.32,56.18,56.23,80440.0,55.267,55.3357,55.1982,55.2473,80440.0
2017-06-12 13:00:00,56.23,56.29,56.13,56.25,48432.0,55.2473,55.3063,55.1491,55.267,48432.0
2017-06-12 13:30:00,56.26,56.31,56.22,56.26,83114.0,55.2768,55.3259,55.2375,55.2768,83114.0
2017-06-12 14:00:00,56.26,56.3,56.18,56.22,114158.0,55.2768,55.3161,55.1982,55.2375,114158.0
2017-06-12 14:30:00,56.21,56.38,56.11,56.34,146081.0,55.2277,55.3947,55.1294,55.3554,146081.0
2017-06-12 15:00:00,56.33,56.63,56.3,56.61,130423.0,55.3456,55.6403,55.3161,55.6207,130423.0
2017-06-12 15:30:00,56.61,56.83,56.57,56.8,199606.0,55.6207,55.8368,55.5814,55.8073,199606.0
2017-06-13 09:30:00,56.86,57.42,56.69,57.37,47396.0,55.8663,56.4165,55.6993,56.3674,47396.0
2017-06-13 10:00:00,57.35,57.35,57.11,57.25,21133.0,56.3477,56.3477,56.1119,56.2495,21133.0
2017-06-13 10:30:00,57.28,57.36,57.17,57.33,29704.0,56.279,56.3576,56.1709,56.3281,29704.0
2017-06-13 11:00:00,57.3,57.67,57.29,57.63,53403.0,56.2986,56.6621,56.2888,56.6228,53403.0
2017-06-13 11:30:00,57.63,57.72,57.45,57.58,15455.0,56.6228,56.7113,56.446,56.5737,15455.0
2017-06-13 12:00:00,57.58,57.61,57.44,57.51,29723.0,56.5737,56.6032,56.4362,56.5049,29723.0
2017-06-13 12:30:00,57.5,57.59,57.49,57.53,50843.0,56.4951,56.5835,56.4853,56.5246,50843.0
2017-06-13 13:00:00,57.52,57.53,57.33,57.4,25255.0,56.5148,56.5246,56.3281,56.3969,25255.0
2017-06-13 13:30:00,57.38,57.61,57.34,57.39,59557.0,56.3772,56.6032,56.3379,56.387,59557.0
2017-06-13 14:00:00,57.38,57.44,57.28,57.32,34929.0,56.3772,56.4362,56.279,56.3183,34929.0
2017-06-13 14:30:00,57.32,57.36,57.22,57.25,31213.0,56.3183,56.3576,56.22,56.2495,31213.0
2017-06-13 15:00:00,57.26,57.55,57.24,57.55,61988.0,56.2593,56.5442,56.2397,56.5442,61988.0
2017-06-13 15:30:00,57.55,57.55,57.39,57.47,163648.0,56.5442,56.5442,56.387,56.4656,163648.0
2017-06-14 09:30:00,57.59,57.59,56.82,57.12,40861.0,56.5835,56.5835,55.827,56.1218,40861.0
2017-06-14 10:00:00,57.17,57.49,57.16,57.48,23808.0,56.1709,56.4853,56.1611,56.4755,23808.0
2017-06-14 10:30:00,57.47,57.68,57.31,57.59,112357.0,56.4656,56.672,56.3084,56.5835,112357.0
2017-06-14 11:00:00,57.59,57.71,57.49,57.6,20765.0,56.5835,56.7014,56.4853,56.5934,20765.0
2017-06-14 11:30:00,57.6,57.6,57.46,57.55,12836.0,56.5934,56.5934,56.4558,56.5442,12836.0
2017-06-14 12:00:00,57.59,57.59,57.39,57.48,11560.0,56.5835,56.5835,56.387,56.4755,11560.0
2017-06-14 12:30:00,57.47,57.57,57.47,57.56,10733.0,56.4656,56.5639,56.4656,56.5541,10733.0
2017-06-14 13:00:00,57.56,57.66,57.55,57.56,16333.0,56.5541,56.6523,56.5442,56.5541,16333.0
2017-06-14 13:30:00,57.54,57.54,57.44,57.52,13383.0,56.5344,56.5344,56.4362,56.5148,13383.0
2017-06-14 14:00:00,57.48,57.6,57.31,57.42,27733.0,56.4755,56.5934,56.3084,56.4165,27733.0
2017-06-14 14:30:00,57.46,57.47,57.25,57.31,57591.0,56.4558,56.4656,56.2495,56.3084,57591.0
2017-06-14 15:00:00,57.29,57.34,57.1,57.33,50541.0,56.2888,56.3379,56.1021,56.3281,50541.0
2017-06-14 15:30:00,57.32,57.42,57.25,57.38,110579.0,56.3183,56.4165,56.2495,56.3772,110579.0
2017-06-15 09:30:00,56.9,57.32,56.49,57.13,53493.0,56.0023,56.4157,55.5988,56.2287,53493.0
2017-06-15 10:00:00,57.18,57.37,56.95,57.07,33710.0,56.2779,56.4649,56.0515,56.1696,33710.0
2017-06-15 10:30:00,57.11,57.2,56.91,57.05,36844.0,56.209,56.2976,56.0121,56.1499,36844.0
2017-06-15 11:00:00,57.07,57.37,57.07,57.3,46943.0,56.1696,56.4649,56.1696,56.396,46943.0
2017-06-15 11:30:00,57.34,57.36,57.18,57.25,15527.0,56.4353,56.455,56.2779,56.3468,15527.0
2017-06-15 12:00:00,57.25,57.39,57.18,57.26,25928.0,56.3468,56.4846,56.2779,56.3566,25928.0
2017-06-15 12:30:00,57.27,57.4,57.23,57.36,9878.0,56.3665,56.4944,56.3271,56.455,9878.0
2017-06-15 13:00:00,57.35,57.38,57.26,57.26,19621.0,56.4452,56.4747,56.3566,56.3566,19621.0
2017-06-15 13:30:00,57.25,57.37,57.23,57.3,12981.0,56.3468,56.4649,56.3271,56.396,12981.0
2017-06-15 14:00:00,57.3,57.58,57.3,57.57,32762.0,56.396,56.6716,56.396,56.6617,32762.0
2017-06-15 14:30:00,57.56,57.68,57.56,57.6,40673.0,56.6519,56.77,56.6519,56.6912,40673.0
2017-06-15 15:00:00,57.6,57.83,57.6,57.8,107971.0,56.6912,56.9176,56.6912,56.8881,107971.0
2017-06-15 15:30:00,57.8,57.82,57.59,57.82,155293.0,56.8881,56.9078,56.6814,56.9078,155293.0
2017-06-16 09:30:00,57.96,58.01,57.66,57.96,57740.0,57.0456,57.0948,56.7503,57.0456,57740.0
2017-06-16 10:00:00,57.9,57.91,57.74,57.9,33186.0,56.9865,56.9964,56.829,56.9865,33186.0
2017-06-16 10:30:00,57.88,57.97,57.78,57.83,23737.0,56.9668,57.0554,56.8684,56.9176,23737.0
2017-06-16 11:00:00,57.83,57.88,57.3,57.33,54621.0,56.9176,56.9668,56.396,56.4255,54621.0
2017-06-16 11:30:00,57.31,57.71,57.31,57.65,63148.0,56.4058,56.7995,56.4058,56.7405,63148.0
2017-06-16 12:00:00,57.66,57.69,57.64,57.68,22411.0,56.7503,56.7798,56.7306,56.77,22411.0
2017-06-16 12:30:00,57.69,57.69,57.63,57.65,21217.0,56.7798,56.7798,56.7208,56.7405,21217.0
2017-06-16 13:00:00,57.64,57.71,57.64,57.65,24939.0,56.7306,56.7995,56.7306,56.7405,24939.0
2017-06-16 13:30:00,57.65,57.78,57.64,57.77,45477.0,56.7405,56.8684,56.7306,56.8586,45477.0
2017-06-16 14:00:00,57.76,57.77,57.64,57.7,15939.0,56.8487,56.8586,56.7306,56.7897,15939.0
2017-06-16 14:30:00,57.68,57.7,57.64,57.67,16541.0,56.77,56.7897,56.7306,56.7601,16541.0
2017-06-16 15:00:00,57.67,57.69,57.63,57.69,35993.0,56.7601,56.7798,56.7208,56.7798,35993.0
2017-06-16 15:30:00,57.69,57.81,57.62,57.8,130203.0,56.7798,56.8979,56.7109,56.8881,130203.0
2017-06-19 09:30:00,57.98,58.06,57.62,58.02,243711.0,57.0652,57.144,56.7109,57.1046,243711.0
2017-06-19 10:00:00,58.06,58.22,57.87,57.92,17941.0,57.144,57.3015,56.957,57.0062,17941.0
2017-06-19 10:30:00,57.95,58.06,57.85,57.92,19060.0,57.0357,57.144,56.9373,57.0062,19060.0
2017-06-19 11:00:00,57.92,57.95,57.81,57.94,58568.0,57.0062,57.0357,56.8979,57.0259,58568.0
2017-06-19 11:30:00,57.91,57.94,57.5,57.6,58767.0,56.9964,57.0259,56.5928,56.6912,58767.0
2017-06-19 12:00:00,57.6,57.86,57.59,57.78,15626.0,56.6912,56.9471,56.6814,56.8684,15626.0
2017-06-19 12:30:00,57.76,57.8,57.69,57.7,12940.0,56.8487,56.8881,56.7798,56.7897,12940.0
2017-06-19 13:00:00,57.74,57.8,57.69,57.72,13723.0,56.829,56.8881,56.7798,56.8094,13723.0
2017-06-19 13:30:00,57.77,57.8,57.73,57.74,11143.0,56.8586,56.8881,56.8192,56.829,11143.0
2017-06-19 14:00:00,57.73,57.75,57.45,57.46,21193.0,56.8192,56.8389,56.5436,56.5535,21193.0
2017-06-19 14:30:00,57.45,57.57,57.43,57.45,20913.0,56.5436,56.6617,56.5239,56.5436,20913.0
2017-06-19 15:00:00,57.44,57.77,57.39,57.75,184934.0,56.5338,56.8586,56.4846,56.8389,184934.0
2017-06-19 15:30:00,57.75,57.92,57.71,57.87,174312.0,56.8389,57.0062,56.7995,56.957,174312.0
2017-06-20 09:30:00,57.82,57.99,57.76,57.83,159564.0,56.9078,57.0751,56.8487,56.9176,159564.0
2017-06-20 10:00:00,57.83,58.2,57.54,57.55,29600.0,56.9176,57.2818,56.6322,56.642,29600.0
2017-06-20 10:30:00,57.6,57.72,57.48,57.65,57462.0,56.6912,56.8094,56.5731,56.7405,57462.0
2017-06-20 11:00:00,57.64,57.74,57.6,57.73,113378.0,56.7306,56.829,56.6912,56.8192,113378.0
2017-06-20 11:30:00,57.72,57.95,57.69,57.94,36076.0,56.8094,57.0357,56.7798,57.0259,36076.0
2017-06-20 12:00:00,57.95,57.96,57.67,57.72,36676.0,57.0357,57.0456,56.7601,56.8094,36676.0
2017-06-20 12:30:00,57.73,57.77,57.68,57.76,16533.0,56.8192,56.8586,56.77,56.8487,16533.0
2017-06-20 13:00:00,57.72,57.75,57.68,57.71,17665.0,56.8094,56.8389,56.77,56.7995,17665.0
2017-06-20 13:30:00,57.71,57.76,57.66,57.75,44851.0,56.7995,56.8487,56.7503,56.8389,44851.0
2017-06-20 14:00:00,57.76,57.79,57.52,57.53,45543.0,56.8487,56.8782,56.6125,56.6223,45543.0
2017-06-20 14:30:00,57.53,57.63,57.53,57.6,30538.0,56.6223,56.7208,56.6223,56.6912,30538.0
2017-06-20 15:00:00,57.59,57.62,57.57,57.62,50064.0,56.6814,56.7109,56.6617,56.7109,50064.0
2017-06-20 15:30:00,57.64,57.64,57.51,57.6,161329.0,56.7306,56.7306,56.6027,56.6912,161329.0
2017-06-21 09:30:00,57.62,57.8,57.26,57.37,32090.0,56.7109,56.8881,56.3566,56.4649,32090.0
2017-06-21 10:00:00,57.34,57.81,57.34,57.76,24999.0,56.4353,56.8979,56.4353,56.8487,24999.0
2017-06-21 10:30:00,57.79,57.99,57.66,57.66,16005.0,56.8782,57.0751,56.7503,56.7503,16005.0
2017-06-21 11:00:00,57.67,57.75,57.48,57.53,22346.0,56.7601,56.8389,56.5731,56.6223,22346.0
2017-06-21 11:30:00,57.55,57.58,57.31,57.48,17163.0,56.642,56.6716,56.4058,56.5731,17163.0
2017-06-21 12:00:00,57.49,57.5,57.31,57.33,17587.0,56.583,56.5928,56.4058,56.4255,17587.0
2017-06-21 12:30:00,57.32,57.45,57.16,57.16,74159.0,56.4157,56.5436,56.2582,56.2582,74159.0
2017-06-21 13:00:00,57.2,57.27,57.08,57.11,13636.0,56.2976,56.3665,56.1794,56.209,13636.0
2017-06-21 13:30:00,57.11,57.14,57.05,57.08,41591.0,56.209,56.2385,56.1499,56.1794,41591.0
2017-06-21 14:00:00,57.09,57.2,57.06,57.16,20211.0,56.1893,56.2976,56.1598,56.2582,20211.0
2017-06-21 14:30:00,57.16,57.3,57.16,57.26,32869.0,56.2582,56.396,56.2582,56.3566,32869.0
2017-06-21 15:00:00,57.24,57.29,57.06,57.16,37635.0,56.3369,56.3861,56.1598,56.2582,37635.0
2017-06-21 15:30:00,57.16,57.22,57.07,57.19,130818.0,56.2582,56.3172,56.1696,56.2877,130818.0
2017-06-22 09:30:00,57.18,57.39,56.49,56.51,40474.0,56.2779,56.4846,55.5988,55.6184,40474.0
2017-06-22 10:00:00,56.57,56.75,56.54,56.65,33558.0,55.6775,55.8547,55.648,55.7562,33558.0
2017-06-22 10:30:00,56.66,56.66,56.55,56.62,43783.0,55.7661,55.7661,55.6578,55.7267,43783.0
2017-06-22 11:00:00,56.65,56.71,56.58,56.62,22597.0,55.7562,55.8153,55.6873,55.7267,22597.0
2017-06-22 11:30:00,56.62,56.8,56.59,56.79,28803.0,55.7267,55.9039,55.6972,55.894,28803.0
2017-06-22 12:00:00,56.81,56.86,56.62,56.66,58277.0,55.9137,55.9629,55.7267,55.7661,58277.0
2017-06-22 12:30:00,56.67,56.68,56.64,56.66,31232.0,55.7759,55.7858,55.7464,55.7661,31232.0
2017-06-22 13:00:00,56.66,56.83,56.6,56.8,29514.0,55.7661,55.9334,55.707,55.9039,29514.0
2017-06-22 13:30:00,56.82,56.93,56.8,56.84,23995.0,55.9236,56.0318,55.9039,55.9432,23995.0
2017-06-22 14:00:00,56.83,56.85,56.64,56.75,33722.0,55.9334,55.9531,55.7464,55.8547,33722.0
2017-06-22 14:30:00,56.74,56.74,56.63,56.72,38336.0,55.8448,55.8448,55.7365,55.8251,38336.0
2017-06-22 15:00:00,56.72,56.75,56.64,56.65,35812.0,55.8251,55.8547,55.7464,55.7562,35812.0
2017-06-22 15:30:00,56.65,56.76,56.63,56.7,118642.0,55.7562,55.8645,55.7365,55.8054,118642.0
2017-06-23 09:30:00,56.42,56.61,55.46,55.73,104547.0,55.5299,55.7169,54.585,54.8507,104547.0
2017-06-23 10:00:00,55.73,56.0,55.68,55.94,67889.0,54.8507,55.1165,54.8015,55.0574,67889.0
2017-06-23 10:30:00,55.95,56.39,55.89,56.32,183835.0,55.0673,55.5003,55.0082,55.4314,183835.0
2017-06-23 11:00:00,56.32,56.41,56.13,56.4,87458.0,55.4314,55.52,55.2444,55.5102,87458.0
2017-06-23 11:30:00,56.42,56.53,56.4,56.42,75027.0,55.5299,55.6381,55.5102,55.5299,75027.0
2017-06-23 12:00:00,56.42,56.52,56.33,56.45,75446.0,55.5299,55.6283,55.4413,55.5594,75446.0
2017-06-23 12:30:00,56.46,56.51,56.28,56.39,52563.0,55.5692,55.6184,55.3921,55.5003,52563.0
2017-06-23 13:00:00,56.39,56.53,56.33,56.44,101981.0,55.5003,55.6381,55.4413,55.5495,101981.0
2017-06-23 13:30:00,56.44,56.46,56.29,56.37,53487.0,55.5495,55.5692,55.4019,55.4806,53487.0
2017-06-23 14:00:00,56.37,56.43,56.28,56.31,60194.0,55.4806,55.5397,55.3921,55.4216,60194.0
2017-06-23 14:30:00,56.31,56.32,56.16,56.17,42793.0,55.4216,55.4314,55.274,55.2838,42793.0
2017-06-23 15:00:00,56.17,56.28,56.16,56.19,117714.0,55.2838,55.3921,55.274,55.3035,117714.0
2017-06-23 15:30:00,56.19,56.25,56.0,56.12,426728.0,55.3035,55.3625,55.1165,55.2346,426728.0
2017-06-26 09:30:00,56.17,56.72,56.17,56.62,33895.0,55.2838,55.8251,55.2838,55.7267,33895.0
2017-06-26 10:00:00,56.62,56.63,56.51,56.55,49803.0,55.7267,55.7365,55.6184,55.6578,49803.0
2017-06-26 10:30:00,56.56,56.6,56.18,56.22,56642.0,55.6677,55.707,55.2936,55.333,56642.0
2017-06-26 11:00:00,56.23,56.42,56.13,56.41,52775.0,55.3429,55.5299,55.2444,55.52,52775.0
2017-06-26 11:30:00,56.4,56.46,56.33,56.33,32051.0,55.5102,55.5692,55.4413,55.4413,32051.0
2017-06-26 12:00:00,56.32,56.37,56.21,56.22,23101.0,55.4314,55.4806,55.3232,55.333,23101.0
2017-06-26 12:30:00,56.23,56.24,56.12,56.16,52378.0,55.3429,55.3527,55.2346,55.274,52378.0
2017-06-26 13:00:00,56.16,56.17,55.98,56.06,30173.0,55.274,55.2838,55.0968,55.1755,30173.0
2017-06-26 13:30:00,56.04,56.05,55.97,56.0,29730.0,55.1559,55.1657,55.087,55.1165,29730.0
2017-06-26 14:00:00,56.0,56.11,55.91,56.09,40679.0,55.1165,55.2248,55.0279,55.2051,40679.0
2017-06-26 14:30:00,56.1,56.1,55.97,56.02,28909.0,55.2149,55.2149,55.087,55.1362,28909.0
2017-06-26 15:00:00,56.02,56.28,56.02,56.24,50796.0,55.1362,55.3921,55.1362,55.3527,50796.0
2017-06-26 15:30:00,56.25,56.25,56.08,56.1,95642.0,55.3625,55.3625,55.1952,55.2149,95642.0
2017-06-27 09:30:00,56.08,56.31,55.99,56.22,53852.0,55.1952,55.4216,55.1066,55.333,53852.0
2017-06-27 10:00:00,56.24,56.44,56.17,56.35,42366.0,55.3527,55.5495,55.2838,55.461,42366.0
2017-06-27 10:30:00,56.33,56.48,56.27,56.46,25521.0,55.4413,55.5889,55.3822,55.5692,25521.0
2017-06-27 11:00:00,56.45,56.8,56.43,56.65,65766.0,55.5594,55.9039,55.5397,55.7562,65766.0
2017-06-27 11:30:00,56.65,56.71,56.55,56.56,26360.0,55.7562,55.8153,55.6578,55.6677,26360.0
2017-06-27 12:00:00,56.57,56.78,56.52,56.68,26385.0,55.6775,55.8842,55.6283,55.7858,26385.0
2017-06-27 12:30:00,56.65,56.77,56.52,56.73,42120.0,55.7562,55.8743,55.6283,55.835,42120.0
2017-06-27 13:00:00,56.71,56.77,56.51,56.77,34335.0,55.8153,55.8743,55.6184,55.8743,34335.0
2017-06-27 13:30:00,56.75,56.77,56.52,56.62,82952.0,55.8547,55.8743,55.6283,55.7267,82952.0
2017-06-27 14:00:00,56.63,56.82,56.48,56.75,56528.0,55.7365,55.9236,55.5889,55.8547,56528.0
2017-06-27 14:30:00,56.75,56.84,56.73,56.77,43764.0,55.8547,55.9432,55.835,55.8743,43764.0
2017-06-27 15:00:00,56.75,56.85,56.73,56.76,76816.0,55.8547,55.9531,55.835,55.8645,76816.0
2017-06-27 15:30:00,56.76,56.95,56.63,56.73,192589.0,55.8645,56.0515,55.7365,55.835,192589.0
2017-06-28 09:30:00,57.05,57.5,57.05,57.28,56408.0,56.1499,56.5928,56.1499,56.3763,56408.0
2017-06-28 10:00:00,57.22,57.65,57.22,57.54,47848.0,56.3172,56.7405,56.3172,56.6322,47848.0
2017-06-28 10:30:00,57.54,57.76,57.49,57.69,40879.0,56.6322,56.8487,56.583,56.7798,40879.0
2017-06-28 11:00:00,57.68,57.72,57.54,57.58,67471.0,56.77,56.8094,56.6322,56.6716,67471.0
2017-06-28 11:30:00,57.58,57.91,57.58,57.83,52441.0,56.6716,56.9964,56.6716,56.9176,52441.0
2017-06-28 12:00:00,57.83,57.92,57.62,57.65,26611.0,56.9176,57.0062,56.7109,56.7405,26611.0
2017-06-28 12:30:00,57.68,58.03,57.68,57.94,45239.0,56.77,57.1145,56.77,57.0259,45239.0
2017-06-28 13:00:00,57.95,57.97,57.89,57.94,31998.0,57.0357,57.0554,56.9767,57.0259,31998.0
2017-06-28 13:30:00,57.94,57.98,57.52,57.52,53553.0,57.0259,57.0652,56.6125,56.6125,53553.0
2017-06-28 14:00:00,57.52,57.79,57.52,57.73,110161.0,56.6125,56.8782,56.6125,56.8192,110161.0
2017-06-28 14:30:00,57.73,58.01,57.73,58.01,47737.0,56.8192,57.0948,56.8192,57.0948,47737.0
2017-06-28 15:00:00,58.01,58.13,57.93,57.97,126770.0,57.0948,57.2129,57.016,57.0554,126770.0
2017-06-28 15:30:00,57.98,58.01,57.85,57.9,190248.0,57.0652,57.0948,56.9373,56.9865,190248.0
2017-06-29 09:30:00,57.95,58.0,57.42,57.42,37315.0,57.0357,57.0849,56.5141,56.5141,37315.0
2017-06-29 10:00:00,57.46,57.53,57.33,57.47,70830.0,56.5535,56.6223,56.4255,56.5633,70830.0
2017-06-29 10:30:00,57.48,57.87,57.46,57.65,38354.0,56.5731,56.957,56.5535,56.7405,38354.0
2017-06-29 11:00:00,57.65,57.72,57.5,57.55,36228.0,56.7405,56.8094,56.5928,56.642,36228.0
2017-06-29 11:30:00,57.54,57.55,57.42,57.49,52184.0,56.6322,56.642,56.5141,56.583,52184.0
2017-06-29 12:00:00,57.48,57.48,57.22,57.25,45841.0,56.5731,56.5731,56.3172,56.3468,45841.0
2017-06-29 12:30:00,57.23,57.26,57.12,57.25,45602.0,56.3271,56.3566,56.2188,56.3468,45602.0
2017-06-29 13:00:00,57.23,57.27,56.78,56.8,80700.0,56.3271,56.3665,55.8842,55.9039,80700.0
2017-06-29 13:30:00,56.81,57.03,56.75,57.03,46782.0,55.9137,56.1302,55.8547,56.1302,46782.0
2017-06-29 14:00:00,57.01,57.29,56.98,57.25,51811.0,56.1106,56.3861,56.081,56.3468,51811.0
2017-06-29 14:30:00,57.26,57.33,57.24,57.29,43949.0,56.3566,56.4255,56.3369,56.3861,43949.0
2017-06-29 15:00:00,57.3,57.36,57.24,57.3,49532.0,56.396,56.455,56.3369,56.396,49532.0
2017-06-29 15:30:00,57.3,57.33,57.24,57.28,119736.0,56.396,56.4255,56.3369,56.3763,119736.0
2017-06-30 09:30:00,57.52,58.04,57.36,57.9,30597.0,56.6125,57.1243,56.455,56.9865,30597.0
2017-06-30 10:00:00,57.87,57.88,57.54,57.54,42384.0,56.957,56.9668,56.6322,56.6322,42384.0
2017-06-30 10:30:00,57.54,57.76,57.47,57.66,32986.0,56.6322,56.8487,56.5633,56.7503,32986.0
2017-06-30 11:00:00,57.66,57.77,57.54,57.71,57231.0,56.7503,56.8586,56.6322,56.7995,57231.0
2017-06-30 11:30:00,57.68,57.84,57.65,57.83,33574.0,56.77,56.9275,56.7405,56.9176,33574.0
2017-06-30 12:00:00,57.82,57.89,57.74,57.74,18384.0,56.9078,56.9767,56.829,56.829,18384.0
2017-06-30 12:30:00,57.75,57.82,57.74,57.77,29798.0,56.8389,56.9078,56.829,56.8586,29798.0
2017-06-30 13:00:00,57.78,57.91,57.78,57.88,22348.0,56.8684,56.9964,56.8684,56.9668,22348.0
2017-06-30 13:30:00,57.89,58.0,57.86,57.87,52394.0,56.9767,57.0849,56.9471,56.957,52394.0
2017-06-30 14:00:00,57.85,57.88,57.79,57.82,17420.0,56.9373,56.9668,56.8782,56.9078,17420.0
2017-06-30 14:30:00,57.82,57.99,57.8,57.91,23024.0,56.9078,57.0751,56.8881,56.9964,23024.0
2017-06-30 15:00:00,57.91,58.0,57.83,58.0,37543.0,56.9964,57.0849,56.9176,57.0849,37543.0
2017-06-30 15:30:00,57.99,58.13,57.94,57.95,156748.0,57.0751,57.2129,57.0259,57.0357,156748.0
2017-07-03 09:30:00,58.01,58.84,58.0,58.65,40483.0,57.0948,57.9117,57.0849,57.7247,40483.0
2017-07-03 10:00:00,58.71,58.75,58.47,58.51,23118.0,57.7837,57.8231,57.5475,57.5869,23118.0
2017-07-03 10:30:00,58.54,58.77,58.48,58.75,23721.0,57.6164,57.8428,57.5574,57.8231,23721.0
2017-07-03 11:00:00,58.74,58.81,58.63,58.8,55097.0,57.8133,57.8822,57.705,57.8723,55097.0
2017-07-03 11:30:00,58.79,58.84,58.66,58.79,56261.0,57.8625,57.9117,57.7345,57.8625,56261.0
2017-07-03 12:00:00,58.78,58.79,58.66,58.75,41165.0,57.8526,57.8625,57.7345,57.8231,41165.0
2017-07-03 12:30:00,58.75,58.77,58.36,58.4,116406.0,57.8231,57.8428,57.4393,57.4786,116406.0
2017-07-05 09:30:00,58.4,58.89,58.27,58.78,63799.0,57.4786,57.9609,57.3507,57.8526,63799.0
2017-07-05 10:00:00,58.77,58.8,58.52,58.78,40278.0,57.8428,57.8723,57.5967,57.8526,40278.0
2017-07-05 10:30:00,58.75,58.81,58.72,58.73,27850.0,57.8231,57.8822,57.7936,57.8034,27850.0
2017-07-05 11:00:00,58.72,58.74,58.57,58.65,40185.0,57.7936,57.8133,57.6459,57.7247,40185.0
2017-07-05 11:30:00,58.63,58.65,58.59,58.6,21173.0,57.705,57.7247,57.6656,57.6755,21173.0
2017-07-05 12:00:00,58.61,58.65,58.46,58.57,22122.0,57.6853,57.7247,57.5377,57.6459,22122.0
2017-07-05 12:30:00,58.58,58.83,58.57,58.83,28279.0,57.6558,57.9018,57.6459,57.9018,28279.0
2017-07-05 13:00:00,58.83,58.83,58.76,58.83,9996.0,57.9018,57.9018,57.8329,57.9018,9996.0
2017-07-05 13:30:00,58.85,59.03,58.82,59.02,27724.0,57.9215,58.0987,57.892,58.0888,27724.0
2017-07-05 14:00:00,59.02,59.05,58.92,58.98,21387.0,58.0888,58.1184,57.9904,58.0495,21387.0
2017-07-05 14:30:00,58.97,59.17,58.96,59.15,51095.0,58.0396,58.2365,58.0298,58.2168,51095.0
2017-07-05 15:00:00,59.14,59.23,59.05,59.18,114294.0,58.2069,58.2955,58.1184,58.2463,114294.0
2017-07-05 15:30:00,59.19,59.28,59.14,59.16,78877.0,58.2562,58.3447,58.2069,58.2266,78877.0
2017-07-06 09:30:00,59.02,59.25,58.66,58.69,26962.0,58.0888,58.3152,57.7345,57.764,26962.0
2017-07-06 10:00:00,58.66,58.94,58.6,58.78,53854.0,57.7345,58.0101,57.6755,57.8526,53854.0
2017-07-06 10:30:00,58.77,58.81,58.63,58.8,31018.0,57.8428,57.8822,57.705,57.8723,31018.0
2017-07-06 11:00:00,58.81,58.95,58.74,58.76,42597.0,57.8822,58.0199,57.8133,57.8329,42597.0
2017-07-06 11:30:00,58.76,58.91,58.75,58.86,28153.0,57.8329,57.9806,57.8231,57.9314,28153.0
2017-07-06 12:00:00,58.86,59.0,58.85,58.85,31969.0,57.9314,58.0692,57.9215,57.9215,31969.0
2017-07-06 12:30:00,58.85,58.89,58.81,58.89,51021.0,57.9215,57.9609,57.8822,57.9609,51021.0
2017-07-06 13:00:00,58.89,58.97,58.88,58.97,20782.0,57.9609,58.0396,57.951,58.0396,20782.0
2017-07-06 13:30:00,58.97,58.99,58.84,58.92,30039.0,58.0396,58.0593,57.9117,57.9904,30039.0
2017-07-06 14:00:00,58.92,58.92,58.68,58.7,35214.0,57.9904,57.9904,57.7542,57.7739,35214.0
2017-07-06 14:30:00,58.69,58.7,58.52,58.58,37988.0,57.764,57.7739,57.5967,57.6558,37988.0
2017-07-06 15:00:00,58.57,58.65,58.54,58.62,75133.0,57.6459,57.7247,57.6164,57.6952,75133.0
2017-07-06 15:30:00,58.62,58.62,58.22,58.28,218369.0,57.6952,57.6952,57.3015,57.3605,218369.0
2017-07-07 09:30:00,58.45,58.68,58.24,58.59,35936.0,57.5278,57.7542,57.3211,57.6656,35936.0
2017-07-07 10:00:00,58.56,58.59,58.45,58.53,25367.0,57.6361,57.6656,57.5278,57.6066,25367.0
2017-07-07 10:30:00,58.6,58.67,58.46,58.52,38726.0,57.6755,57.7444,57.5377,57.5967,38726.0
2017-07-07 11:00:00,58.53,58.72,58.44,58.69,25637.0,57.6066,57.7936,57.518,57.764,25637.0
2017-07-07 11:30:00,58.69,58.88,58.65,58.65,59228.0,57.764,57.951,57.7247,57.7247,59228.0
2017-07-07 12:00:00,58.67,58.85,58.65,58.75,15664.0,57.7444,57.9215,57.7247,57.8231,15664.0
2017-07-07 12:30:00,58.76,58.86,58.76,58.84,9486.0,57.8329,57.9314,57.8329,57.9117,9486.0
2017-07-07 13:00:00,58.84,58.9,58.82,58.87,9040.0,57.9117,57.9707,57.892,57.9412,9040.0
2017-07-07 13:30:00,58.86,59.06,58.86,59.0,13173.0,57.9314,58.1282,57.9314,58.0692,13173.0
2017-07-07 14:00:00,59.02,59.07,58.85,58.87,30119.0,58.0888,58.1381,57.9215,57.9412,30119.0
2017-07-07 14:30:00,58.85,58.86,58.71,58.75,23450.0,57.9215,57.9314,57.7837,57.8231,23450.0
2017-07-07 15:00:00,58.75,59.01,58.75,59.0,31596.0,57.8231,58.079,57.8231,58.0692,31596.0
2017-07-07 15:30:00,59.0,59.0,58.89,58.95,95412.0,58.0692,58.0692,57.9609,58.0199,95412.0
2017-07-10 09:30:00,58.75,58.96,58.6,58.62,18950.0,57.8231,58.0298,57.6755,57.6952,18950.0
2017-07-10 10:00:00,58.66,58.76,58.52,58.73,16648.0,57.7345,57.8329,57.5967,57.8034,16648.0
2017-07-10 10:30:00,58.71,58.76,58.4,58.46,14400.0,57.7837,57.8329,57.4786,57.5377,14400.0
2017-07-10 11:00:00,58.47,58.57,58.45,58.48,24657.0,57.5475,57.6459,57.5278,57.5574,24657.0
2017-07-10 11:30:00,58.48,58.69,58.47,58.69,21752.0,57.5574,57.764,57.5475,57.764,21752.0
2017-07-10 12:00:00,58.7,58.74,58.64,58.66,14180.0,57.7739,57.8133,57.7148,57.7345,14180.0
2017-07-10 12:30:00,58.66,58.79,58.66,58.78,8794.0,57.7345,57.8625,57.7345,57.8526,8794.0
2017-07-10 13:00:00,58.8,58.83,58.76,58.76,13094.0,57.8723,57.9018,57.8329,57.8329,13094.0
2017-07-10 13:30:00,58.77,58.89,58.67,58.88,14397.0,57.8428,57.9609,57.7444,57.951,14397.0
2017-07-10 14:00:00,58.89,59.13,58.89,59.12,25900.0,57.9609,58.1971,57.9609,58.1873,25900.0
2017-07-10 14:30:00,59.13,59.21,58.94,58.97,32066.0,58.1971,58.2758,58.0101,58.0396,32066.0
2017-07-10 15:00:00,58.98,59.06,58.96,59.05,69114.0,58.0495,58.1282,58.0298,58.1184,69114.0
2017-07-10 15:30:00,59.05,59.2,58.97,58.98,170828.0,58.1184,58.266,58.0396,58.0495,170828.0
2017-07-11 09:30:00,59.17,59.23,58.89,59.21,17261.0,58.2365,58.2955,57.9609,58.2758,17261.0
2017-07-11 10:00:00,59.19,59.57,59.18,59.57,41117.0,58.2562,58.6302,58.2463,58.6302,41117.0
2017-07-11 10:30:00,59.57,59.61,59.44,59.53,27672.0,58.6302,58.6695,58.5022,58.5908,27672.0
2017-07-11 11:00:00,59.55,59.56,59.06,59.18,42876.0,58.6105,58.6203,58.1282,58.2463,42876.0
2017-07-11 11:30:00,59.19,59.48,59.19,59.43,12992.0,58.2562,58.5416,58.2562,58.4924,12992.0
2017-07-11 12:00:00,59.43,59.58,59.43,59.58,22614.0,58.4924,58.64,58.4924,58.64,22614.0
2017-07-11 12:30:00,59.58,59.58,59.55,59.55,14247.0,58.64,58.64,58.6105,58.6105,14247.0
2017-07-11 13:00:00,59.55,59.59,59.48,59.48,18197.0,58.6105,58.6498,58.5416,58.5416,18197.0
2017-07-11 13:30:00,59.47,59.57,59.41,59.56,13269.0,58.5317,58.6302,58.4727,58.6203,13269.0
2017-07-11 14:00:00,59.57,59.6,59.49,59.6,24582.0,58.6302,58.6597,58.5514,58.6597,24582.0
2017-07-11 14:30:00,59.61,59.78,59.61,59.76,38165.0,58.6695,58.8369,58.6695,58.8172,38165.0
2017-07-11 15:00:00,59.75,59.81,59.68,59.8,40348.0,58.8073,58.8664,58.7384,58.8565,40348.0
2017-07-11 15:30:00,59.8,59.88,59.69,59.7,250203.0,58.8565,58.9353,58.7483,58.7581,250203.0
2017-07-12 09:30:00,60.02,60.38,59.85,60.1,29175.0,59.0731,59.4274,58.9057,59.1518,29175.0
2017-07-12 10:00:00,60.11,60.39,59.96,60.31,94006.0,59.1616,59.4372,59.014,59.3585,94006.0
2017-07-12 10:30:00,60.35,60.45,59.92,59.92,112589.0,59.3979,59.4963,58.9746,58.9746,112589.0
2017-07-12 11:00:00,59.91,60.01,59.52,59.94,57145.0,58.9648,59.0632,58.581,58.9943,57145.0
2017-07-12 11:30:00,59.93,59.93,59.72,59.81,28073.0,58.9845,58.9845,58.7778,58.8664,28073.0
2017-07-12 12:00:00,59.82,59.98,59.75,59.8,40164.0,58.8762,59.0337,58.8073,58.8565,40164.0
2017-07-12 12:30:00,59.8,60.22,59.79,60.22,130863.0,58.8565,59.2699,58.8467,59.2699,130863.0
2017-07-12 13:00:00,60.22,60.3,60.13,60.2,146042.0,59.2699,59.3486,59.1813,59.2502,146042.0
2017-07-12 13:30:00,60.21,60.21,59.95,60.13,38752.0,59.2601,59.2601,59.0042,59.1813,38752.0
2017-07-12 14:00:00,60.14,60.34,60.14,60.3,34366.0,59.1912,59.388,59.1912,59.3486,34366.0
2017-07-12 14:30:00,60.28,60.29,59.93,59.98,38486.0,59.329,59.3388,58.9845,59.0337,38486.0
2017-07-12 15:00:00,59.96,60.06,59.91,60.01,59709.0,59.014,59.1124,58.9648,59.0632,59709.0
2017-07-12 15:30:00,60.0,60.16,59.96,59.98,132968.0,59.0534,59.2109,59.014,59.0337,132968.0
2017-07-13 09:30:00,60.24,60.24,59.77,60.2,22212.0,59.2896,59.2896,58.827,59.2502,22212.0
2017-07-13 10:00:00,60.17,60.19,59.83,59.85,40109.0,59.2207,59.2404,58.8861,58.9057,40109.0
2017-07-13 10:30:00,59.84,60.12,59.8,60.02,37303.0,58.8959,59.1715,58.8565,59.0731,37303.0
2017-07-13 11:00:00,60.02,60.2,60.01,60.19,54609.0,59.0731,59.2502,59.0632,59.2404,54609.0
2017-07-13 11:30:00,60.19,60.31,60.15,60.28,49736.0,59.2404,59.3585,59.201,59.329,49736.0
2017-07-13 12:00:00,60.27,60.28,60.14,60.27,48631.0,59.3191,59.329,59.1912,59.3191,48631.0
2017-07-13 12:30:00,60.26,60.34,60.03,60.08,62554.0,59.3093,59.388,59.0829,59.1321,62554.0
2017-07-13 13:00:00,60.07,60.12,59.97,60.08,31521.0,59.1223,59.1715,59.0239,59.1321,31521.0
2017-07-13 13:30:00,60.08,60.14,60.01,60.1,36603.0,59.1321,59.1912,59.0632,59.1518,36603.0
2017-07-13 14:00:00,60.07,60.2,60.01,60.01,38670.0,59.1223,59.2502,59.0632,59.0632,38670.0
2017-07-13 14:30:00,60.0,60.17,59.97,60.16,41733.0,59.0534,59.2207,59.0239,59.2109,41733.0
2017-07-13 15:00:00,60.17,60.17,59.95,60.05,54211.0,59.2207,59.2207,59.0042,59.1026,54211.0
2017-07-13 15:30:00,60.05,60.17,60.03,60.04,197063.0,59.1026,59.2207,59.0829,59.0927,197063.0
2017-07-14 09:30:00,60.19,60.4,60.04,60.38,30285.0,59.2404,59.4471,59.0927,59.4274,30285.0
2017-07-14 10:00:00,60.39,60.74,60.34,60.7,96801.0,59.4372,59.7817,59.388,59.7423,96801.0
2017-07-14 10:30:00,60.73,60.89,60.68,60.71,38576.0,59.7719,59.9293,59.7227,59.7522,38576.0
2017-07-14 11:00:00,60.71,60.75,60.42,60.43,32057.0,59.7522,59.7915,59.4668,59.4766,32057.0
2017-07-14 11:30:00,60.44,60.64,60.39,60.52,29358.0,59.4864,59.6833,59.4372,59.5652,29358.0
2017-07-14 12:00:00,60.53,60.62,60.48,60.56,459542.0,59.575,59.6636,59.5258,59.6045,459542.0
2017-07-14 12:30:00,60.55,60.88,60.55,60.85,21023.0,59.5947,59.9195,59.5947,59.89,21023.0
2017-07-14 13:00:00,60.85,60.96,60.79,60.93,28086.0,59.89,59.9982,59.8309,59.9687,28086.0
2017-07-14 13:30:00,60.92,60.94,60.75,60.8,25419.0,59.9589,59.9785,59.7915,59.8408,25419.0
2017-07-14 14:00:00,60.82,60.84,60.59,60.67,34700.0,59.8604,59.8801,59.6341,59.7128,34700.0
2017-07-14 14:30:00,60.68,60.83,60.62,60.68,37482.0,59.7227,59.8703,59.6636,59.7227,37482.0
2017-07-14 15:00:00,60.7,60.75,60.62,60.74,39417.0,59.7423,59.7915,59.6636,59.7817,39417.0
2017-07-14 15:30:00,60.75,60.76,60.53,60.57,118669.0,59.7915,59.8014,59.575,59.6144,118669.0
2017-07-17 09:30:00,60.81,60.81,60.25,60.56,22295.0,59.8506,59.8506,59.2994,59.6045,22295.0
2017-07-17 10:00:00,60.55,60.83,60.55,60.7,23333.0,59.5947,59.8703,59.5947,59.7423,23333.0
2017-07-17 10:30:00,60.66,60.83,60.63,60.76,17953.0,59.703,59.8703,59.6734,59.8014,17953.0
2017-07-17 11:00:00,60.75,60.76,60.56,60.71,220959.0,59.7915,59.8014,59.6045,59.7522,220959.0
2017-07-17 11:30:00,60.75,60.75,60.58,60.72,57445.0,59.7915,59.7915,59.6242,59.762,57445.0
2017-07-17 12:00:00,60.74,60.76,60.61,60.64,24860.0,59.7817,59.8014,59.6538,59.6833,24860.0
2017-07-17 12:30:00,60.65,60.72,60.63,60.68,18187.0,59.6931,59.762,59.6734,59.7227,18187.0
2017-07-17 13:00:00,60.67,60.69,60.6,60.63,29142.0,59.7128,59.7325,59.6439,59.6734,29142.0
2017-07-17 13:30:00,60.65,60.67,60.57,60.6,25619.0,59.6931,59.7128,59.6144,59.6439,25619.0
2017-07-17 14:00:00,60.58,60.64,60.49,60.64,31749.0,59.6242,59.6833,59.5356,59.6833,31749.0
2017-07-17 14:30:00,60.64,60.64,60.5,60.5,26933.0,59.6833,59.6833,59.5455,59.5455,26933.0
2017-07-17 15:00:00,60.5,60.53,60.43,60.49,24641.0,59.5455,59.575,59.4766,59.5356,24641.0
2017-07-17 15:30:00,60.49,60.55,60.44,60.46,114351.0,59.5356,59.5947,59.4864,59.5061,114351.0
2017-07-18 09:30:00,60.44,60.7,60.26,60.7,80331.0,59.4864,59.7423,59.3093,59.7423,80331.0
2017-07-18 10:00:00,60.69,60.69,60.29,60.34,48628.0,59.7325,59.7325,59.3388,59.388,48628.0
2017-07-18 10:30:00,60.34,60.4,60.15,60.3,62505.0,59.388,59.4471,59.201,59.3486,62505.0
2017-07-18 11:00:00,60.29,60.62,60.27,60.61,82397.0,59.3388,59.6636,59.3191,59.6538,82397.0
2017-07-18 11:30:00,60.6,60.63,60.53,60.57,10302.0,59.6439,59.6734,59.575,59.6144,10302.0
2017-07-18 12:00:00,60.54,60.59,60.44,60.51,16762.0,59.5849,59.6341,59.4864,59.5553,16762.0
2017-07-18 12:30:00,60.53,60.57,60.49,60.52,9331.0,59.575,59.6144,59.5356,59.5652,9331.0
2017-07-18 13:00:00,60.53,60.54,60.45,60.47,9050.0,59.575,59.5849,59.4963,59.516,9050.0
2017-07-18 13:30:00,60.48,60.56,60.47,60.52,10829.0,59.5258,59.6045,59.516,59.5652,10829.0
2017-07-18 14:00:00,60.52,60.52,60.43,60.44,18805.0,59.5652,59.5652,59.4766,59.4864,18805.0
2017-07-18 14:30:00,60.45,60.52,60.45,60.49,16742.0,59.4963,59.5652,59.4963,59.5356,16742.0
2017-07-18 15:00:00,60.49,60.5,60.43,60.49,15005.0,59.5356,59.5455,59.4766,59.5356,15005.0
2017-07-18 15:30:00,60.49,60.5,60.36,60.41,140755.0,59.5356,59.5455,59.4077,59.4569,140755.0
2017-07-19 09:30:00,60.7,61.12,60.6,61.12,114466.0,59.7423,60.1557,59.6439,60.1557,114466.0
2017-07-19 10:00:00,61.17,61.2,60.85,61.15,143890.0,60.2049,60.2344,59.89,60.1852,143890.0
2017-07-19 10:30:00,61.19,61.3,61.09,61.22,72643.0,60.2246,60.3329,60.1262,60.2541,72643.0
2017-07-19 11:00:00,61.25,61.32,60.96,60.99,28916.0,60.2837,60.3526,59.9982,60.0278,28916.0
2017-07-19 11:30:00,61.02,61.04,60.88,60.9,13481.0,60.0573,60.077,59.9195,59.9392,13481.0
2017-07-19 12:00:00,60.91,60.96,60.86,60.94,13034.0,59.949,59.9982,59.8998,59.9785,13034.0
2017-07-19 12:30:00,60.94,60.95,60.74,60.79,10858.0,59.9785,59.9884,59.7817,59.8309,10858.0
2017-07-19 13:00:00,60.81,60.9,60.8,60.82,21433.0,59.8506,59.9392,59.8408,59.8604,21433.0
2017-07-19 13:30:00,60.83,60.9,60.81,60.82,64517.0,59.8703,59.9392,59.8506,59.8604,64517.0
2017-07-19 14:00:00,60.82,60.9,60.75,60.79,29437.0,59.8604,59.9392,59.7915,59.8309,29437.0
2017-07-19 14:30:00,60.79,60.96,60.79,60.96,23748.0,59.8309,59.9982,59.8309,59.9982,23748.0
2017-07-19 15:00:00,60.97,61.03,60.95,61.0,32045.0,60.0081,60.0671,59.9884,60.0376,32045.0
2017-07-19 15:30:00,61.01,61.06,60.97,61.0,291886.0,60.0474,60.0967,60.0081,60.0376,291886.0
2017-07-20 09:30:00,61.15,61.33,60.77,61.15,35423.0,60.1852,60.3624,59.8112,60.1852,35423.0
2017-07-20 10:00:00,61.15,61.23,60.98,61.02,13460.0,60.1852,60.264,60.0179,60.0573,13460.0
2017-07-20 10:30:00,61.02,61.03,60.7,60.98,20762.0,60.0573,60.0671,59.7423,60.0179,20762.0
2017-07-20 11:00:00,60.96,60.98,60.66,60.7,43477.0,59.9982,60.0179,59.703,59.7423,43477.0
2017-07-20 11:30:00,60.76,60.81,60.69,60.8,10223.0,59.8014,59.8506,59.7325,59.8408,10223.0
2017-07-20 12:00:00,60.82,60.94,60.76,60.89,13149.0,59.8604,59.9785,59.8014,59.9293,13149.0
2017-07-20 12:30:00,60.89,60.97,60.87,60.93,11869.0,59.9293,60.0081,59.9097,59.9687,11869.0
2017-07-20 13:00:00,60.93,60.99,60.88,60.98,16778.0,59.9687,60.0278,59.9195,60.0179,16778.0
2017-07-20 13:30:00,60.98,61.07,60.94,60.95,32480.0,60.0179,60.1065,59.9785,59.9884,32480.0
2017-07-20 14:00:00,60.95,61.01,60.9,60.94,20033.0,59.9884,60.0474,59.9392,59.9785,20033.0
2017-07-20 14:30:00,60.94,61.0,60.9,60.94,45798.0,59.9785,60.0376,59.9392,59.9785,45798.0
2017-07-20 15:00:00,60.95,61.01,60.92,60.95,43557.0,59.9884,60.0474,59.9589,59.9884,43557.0
2017-07-20 15:30:00,60.94,60.97,60.78,60.8,114915.0,59.9785,60.0081,59.8211,59.8408,114915.0
2017-07-21 09:30:00,60.54,60.75,60.43,60.59,12209.0,59.5849,59.7915,59.4766,59.6341,12209.0
2017-07-21 10:00:00,60.52,60.55,60.36,60.45,10250.0,59.5652,59.5947,59.4077,59.4963,10250.0
2017-07-21 10:30:00,60.45,60.55,60.36,60.4,13200.0,59.4963,59.5947,59.4077,59.4471,13200.0
2017-07-21 11:00:00,60.43,60.77,60.41,60.77,12706.0,59.4766,59.8112,59.4569,59.8112,12706.0
2017-07-21 11:30:00,60.75,60.91,60.74,60.87,12552.0,59.7915,59.949,59.7817,59.9097,12552.0
2017-07-21 12:00:00,60.87,61.09,60.79,60.8,19688.0,59.9097,60.1262,59.8309,59.8408,19688.0
2017-07-21 12:30:00,60.78,60.8,60.69,60.74,6862.0,59.8211,59.8408,59.7325,59.7817,6862.0
2017-07-21 13:00:00,60.7,60.96,60.7,60.84,68981.0,59.7423,59.9982,59.7423,59.8801,68981.0
2017-07-21 13:30:00,60.83,60.93,60.83,60.88,11645.0,59.8703,59.9687,59.8703,59.9195,11645.0
2017-07-21 14:00:00,60.89,60.9,60.72,60.72,12933.0,59.9293,59.9392,59.762,59.762,12933.0
2017-07-21 14:30:00,60.74,60.79,60.72,60.74,18118.0,59.7817,59.8309,59.762,59.7817,18118.0
2017-07-21 15:00:00,60.74,60.76,60.65,60.68,17275.0,59.7817,59.8014,59.6931,59.7227,17275.0
2017-07-21 15:30:00,60.7,60.88,60.69,60.85,70125.0,59.7423,59.9195,59.7325,59.89,70125.0
2017-07-24 09:30:00,60.85,60.96,60.72,60.86,18693.0,59.89,59.9982,59.762,59.8998,18693.0
2017-07-24 10:00:00,60.86,60.94,60.81,60.87,10912.0,59.8998,59.9785,59.8506,59.9097,10912.0
2017-07-24 10:30:00,60.88,61.0,60.86,60.91,60693.0,59.9195,60.0376,59.8998,59.949,60693.0
2017-07-24 11:00:00,60.9,61.01,60.81,60.96,84010.0,59.9392,60.0474,59.8506,59.9982,84010.0
2017-07-24 11:30:00,60.96,60.98,60.86,60.97,34701.0,59.9982,60.0179,59.8998,60.0081,34701.0
2017-07-24 12:00:00,60.96,60.96,60.83,60.86,10602.0,59.9982,59.9982,59.8703,59.8998,10602.0
2017-07-24 12:30:00,60.84,60.87,60.83,60.86,8960.0,59.8801,59.9097,59.8703,59.8998,8960.0
2017-07-24 13:00:00,60.86,60.96,60.82,60.96,10537.0,59.8998,59.9982,59.8604,59.9982,10537.0
2017-07-24 13:30:00,60.95,60.96,60.83,60.92,11850.0,59.9884,59.9982,59.8703,59.9589,11850.0
2017-07-24 14:00:00,60.89,60.99,60.89,60.98,78060.0,59.9293,60.0278,59.9293,60.0179,78060.0
2017-07-24 14:30:00,60.98,61.0,60.88,60.94,29010.0,60.0179,60.0376,59.9195,59.9785,29010.0
2017-07-24 15:00:00,60.95,61.02,60.95,61.0,30947.0,59.9884,60.0573,59.9884,60.0376,30947.0
2017-07-24 15:30:00,60.99,61.0,60.9,60.93,65245.0,60.0278,60.0376,59.9392,59.9687,65245.0
2017-07-25 09:30:00,61.28,61.28,60.6,60.75,42391.0,60.3132,60.3132,59.6439,59.7915,42391.0
2017-07-25 10:00:00,60.73,60.91,60.68,60.73,67546.0,59.7719,59.949,59.7227,59.7719,67546.0
2017-07-25 10:30:00,60.74,61.41,60.72,61.39,66276.0,59.7817,60.4411,59.762,60.4214,66276.0
2017-07-25 11:00:00,61.4,61.42,61.16,61.21,37105.0,60.4313,60.451,60.1951,60.2443,37105.0
2017-07-25 11:30:00,61.22,61.25,61.09,61.1,24969.0,60.2541,60.2837,60.1262,60.136,24969.0
2017-07-25 12:00:00,61.12,61.18,61.09,61.15,34992.0,60.1557,60.2148,60.1262,60.1852,34992.0
2017-07-25 12:30:00,61.15,61.17,61.09,61.15,17477.0,60.1852,60.2049,60.1262,60.1852,17477.0
2017-07-25 13:00:00,61.16,61.16,61.0,61.02,18774.0,60.1951,60.1951,60.0376,60.0573,18774.0
2017-07-25 13:30:00,61.02,61.07,60.98,60.98,15543.0,60.0573,60.1065,60.0179,60.0179,15543.0
2017-07-25 14:00:00,60.98,60.98,60.76,60.79,33370.0,60.0179,60.0179,59.8014,59.8309,33370.0
2017-07-25 14:30:00,60.8,60.93,60.75,60.93,25773.0,59.8408,59.9687,59.7915,59.9687,25773.0
2017-07-25 15:00:00,60.92,60.98,60.82,60.85,53278.0,59.9589,60.0179,59.8604,59.89,53278.0
2017-07-25 15:30:00,60.87,61.03,60.8,60.83,94183.0,59.9097,60.0671,59.8408,59.8703,94183.0
2017-07-26 09:30:00,61.39,61.39,60.64,60.74,43601.0,60.4214,60.4214,59.6833,59.7817,43601.0
2017-07-26 10:00:00,60.8,60.99,60.34,60.41,56477.0,59.8408,60.0278,59.388,59.4569,56477.0
2017-07-26 10:30:00,60.4,60.78,60.4,60.67,40953.0,59.4471,59.8211,59.4471,59.7128,40953.0
2017-07-26 11:00:00,60.69,60.73,60.6,60.7,32298.0,59.7325,59.7719,59.6439,59.7423,32298.0
2017-07-26 11:30:00,60.71,60.86,60.7,60.83,18589.0,59.7522,59.8998,59.7423,59.8703,18589.0
2017-07-26 12:00:00,60.8,60.83,60.67,60.7,31406.0,59.8408,59.8703,59.7128,59.7423,31406.0
2017-07-26 12:30:00,60.69,60.75,60.62,60.73,11414.0,59.7325,59.7915,59.6636,59.7719,11414.0
2017-07-26 13:00:00,60.72,60.75,60.61,60.62,29340.0,59.762,59.7915,59.6538,59.6636,29340.0
2017-07-26 13:30:00,60.65,60.76,60.63,60.76,12994.0,59.6931,59.8014,59.6734,59.8014,12994.0
2017-07-26 14:00:00,60.78,60.81,60.63,60.63,20072.0,59.8211,59.8506,59.6734,59.6734,20072.0
2017-07-26 14:30:00,60.67,60.77,60.65,60.71,34539.0,59.7128,59.8112,59.6931,59.7522,34539.0
2017-07-26 15:00:00,60.71,60.73,60.49,60.49,43688.0,59.7522,59.7719,59.5356,59.5356,43688.0
2017-07-26 15:30:00,60.49,60.65,60.47,60.62,83229.0,59.5356,59.6931,59.516,59.6636,83229.0
2017-07-27 09:30:00,60.78,60.78,60.47,60.53,26987.0,59.8211,59.8211,59.516,59.575,26987.0
2017-07-27 10:00:00,60.52,60.54,60.34,60.54,19943.0,59.5652,59.5849,59.388,59.5849,19943.0
2017-07-27 10:30:00,60.55,60.56,60.4,60.47,16793.0,59.5947,59.6045,59.4471,59.516,16793.0
2017-07-27 11:00:00,60.45,60.47,60.25,60.25,16929.0,59.4963,59.516,59.2994,59.2994,16929.0
2017-07-27 11:30:00,60.24,60.29,60.18,60.25,16088.0,59.2896,59.3388,59.2305,59.2994,16088.0
2017-07-27 12:00:00,60.25,60.28,60.18,60.18,13583.0,59.2994,59.329,59.2305,59.2305,13583.0
2017-07-27 12:30:00,60.2,60.22,60.05,60.06,19071.0,59.2502,59.2699,59.1026,59.1124,19071.0
2017-07-27 13:00:00,60.06,60.06,59.74,59.83,19593.0,59.1124,59.1124,58.7975,58.8861,19593.0
2017-07-27 13:30:00,59.82,59.87,59.7,59.84,16984.0,58.8762,58.9254,58.7581,58.8959,16984.0
2017-07-27 14:00:00,59.82,59.86,59.72,59.76,17061.0,58.8762,58.9156,58.7778,58.8172,17061.0
2017-07-27 14:30:00,59.78,59.79,59.68,59.77,21495.0,58.8369,58.8467,58.7384,58.827,21495.0
2017-07-27 15:00:00,59.78,59.99,59.78,59.99,31011.0,58.8369,59.0435,58.8369,59.0435,31011.0
2017-07-27 15:30:00,59.99,60.15,59.96,60.12,82974.0,59.0435,59.201,59.014,59.1715,82974.0
2017-07-28 09:30:00,59.98,60.37,59.87,60.18,22015.0,59.0337,59.4175,58.9254,59.2305,22015.0
2017-07-28 10:00:00,60.24,60.4,60.17,60.35,13516.0,59.2896,59.4471,59.2207,59.3979,13516.0
2017-07-28 10:30:00,60.35,60.47,60.32,60.33,17468.0,59.3979,59.516,59.3683,59.3782,17468.0
2017-07-28 11:00:00,60.32,60.47,60.31,60.38,17305.0,59.3683,59.516,59.3585,59.4274,17305.0
2017-07-28 11:30:00,60.36,60.44,60.29,60.31,25700.0,59.4077,59.4864,59.3388,59.3585,25700.0
2017-07-28 12:00:00,60.31,60.79,60.29,60.74,60131.0,59.3585,59.8309,59.3388,59.7817,60131.0
2017-07-28 12:30:00,60.73,60.74,60.54,60.6,15505.0,59.7719,59.7817,59.5849,59.6439,15505.0
2017-07-28 13:00:00,60.63,60.63,60.48,60.55,9736.0,59.6734,59.6734,59.5258,59.5947,9736.0
2017-07-28 13:30:00,60.52,60.75,60.52,60.75,13135.0,59.5652,59.7915,59.5652,59.7915,13135.0
2017-07-28 14:00:00,60.74,60.81,60.68,60.8,28446.0,59.7817,59.8506,59.7227,59.8408,28446.0
2017-07-28 14:30:00,60.82,60.91,60.79,60.88,49676.0,59.8604,59.949,59.8309,59.9195,49676.0
2017-07-28 15:00:00,60.87,60.93,60.79,60.93,48981.0,59.9097,59.9687,59.8309,59.9687,48981.0
2017-07-28 15:30:00,60.93,60.96,60.84,60.87,145585.0,59.9687,59.9982,59.8801,59.9097,145585.0
2017-07-31 09:30:00,61.04,61.22,60.81,60.82,44339.0,60.077,60.2541,59.8506,59.8604,44339.0
2017-07-31 10:00:00,60.83,61.06,60.54,61.02,35634.0,59.8703,60.0967,59.5849,60.0573,35634.0
2017-07-31 10:30:00,61.04,61.1,60.99,60.99,47776.0,60.077,60.136,60.0278,60.0278,47776.0
2017-07-31 11:00:00,60.97,61.04,60.66,60.69,24346.0,60.0081,60.077,59.703,59.7325,24346.0
2017-07-31 11:30:00,60.71,60.76,60.61,60.64,19770.0,59.7522,59.8014,59.6538,59.6833,19770.0
2017-07-31 12:00:00,60.64,60.64,60.41,60.44,15700.0,59.6833,59.6833,59.4569,59.4864,15700.0
2017-07-31 12:30:00,60.45,60.56,60.44,60.49,20181.0,59.4963,59.6045,59.4864,59.5356,20181.0
2017-07-31 13:00:00,60.48,60.59,60.45,60.52,18172.0,59.5258,59.6341,59.4963,59.5652,18172.0
2017-07-31 13:30:00,60.53,60.64,60.52,60.57,19044.0,59.575,59.6833,59.5652,59.6144,19044.0
2017-07-31 14:00:00,60.58,60.6,60.4,60.4,23348.0,59.6242,59.6439,59.4471,59.4471,23348.0
2017-07-31 14:30:00,60.4,60.41,60.26,60.34,35349.0,59.4471,59.4569,59.3093,59.388,35349.0
2017-07-31 15:00:00,60.32,60.61,60.28,60.49,46745.0,59.3683,59.6538,59.329,59.5356,46745.0
2017-07-31 15:30:00,60.48,60.55,60.37,60.39,86435.0,59.5258,59.5947,59.4175,59.4372,86435.0
2017-08-01 09:30:00,60.62,60.77,59.79,59.79,106338.0,59.6636,59.8112,58.8467,58.8467,106338.0
2017-08-01 10:00:00,59.8,60.27,59.77,60.19,72467.0,58.8565,59.3191,58.827,59.2404,72467.0
2017-08-01 10:30:00,60.19,60.78,60.11,60.59,152887.0,59.2404,59.8211,59.1616,59.6341,152887.0
2017-08-01 11:00:00,60.58,60.67,60.5,60.5,93268.0,59.6242,59.7128,59.5455,59.5455,93268.0
2017-08-01 11:30:00,60.5,60.68,60.49,60.6,70669.0,59.5455,59.7227,59.5356,59.6439,70669.0
2017-08-01 12:00:00,60.59,60.6,60.52,60.55,41830.0,59.6341,59.6439,59.5652,59.5947,41830.0
2017-08-01 12:30:00,60.54,60.54,60.32,60.48,39656.0,59.5849,59.5849,59.3683,59.5258,39656.0
2017-08-01 13:00:00,60.49,60.75,60.47,60.75,50985.0,59.5356,59.7915,59.516,59.7915,50985.0
2017-08-01 13:30:00,60.75,60.75,60.57,60.68,44151.0,59.7915,59.7915,59.6144,59.7227,44151.0
2017-08-01 14:00:00,60.69,60.84,60.55,60.61,90037.0,59.7325,59.8801,59.5947,59.6538,90037.0
2017-08-01 14:30:00,60.63,60.72,60.61,60.69,65755.0,59.6734,59.762,59.6538,59.7325,65755.0
2017-08-01 15:00:00,60.69,60.72,60.6,60.64,115282.0,59.7325,59.762,59.6439,59.6833,115282.0
2017-08-01 15:30:00,60.64,61.15,60.6,61.04,306578.0,59.6833,60.1852,59.6439,60.077,306578.0
2017-08-02 09:30:00,69.27,70.4,67.01,68.67,981934.0,68.1771,69.2893,65.9528,67.5866,981934.0
2017-08-02 10:00:00,68.67,70.47,68.47,70.42,692884.0,67.5866,69.3582,67.3897,69.309,692884.0
2017-08-02 10:30:00,70.42,71.57,70.41,70.58,579116.0,69.309,70.4408,69.2991,69.4665,579116.0
2017-08-02 11:00:00,70.56,72.89,68.34,71.29,1585018.0,69.4468,71.74,67.2618,70.1653,1585018.0
2017-08-02 11:30:00,71.38,72.0,70.16,70.48,338506.0,70.2538,70.8641,69.0531,69.368,338506.0
2017-08-02 12:00:00,70.47,70.9,69.92,70.73,446042.0,69.3582,69.7814,68.8169,69.6141,446042.0
2017-08-02 12:30:00,70.73,71.69,70.63,71.01,552778.0,69.6141,70.5589,69.5157,69.8897,552778.0
2017-08-02 13:00:00,70.98,71.44,70.51,70.85,507993.0,69.8601,70.3129,69.3976,69.7322,507993.0
2017-08-02 13:30:00,70.87,71.54,70.65,70.95,213919.0,69.7519,70.4113,69.5354,69.8306,213919.0
2017-08-02 14:00:00,70.95,70.97,70.2,70.93,221642.0,69.8306,69.8503,69.0925,69.8109,221642.0
2017-08-02 14:30:00,70.93,71.02,70.79,71.0,383963.0,69.8109,69.8995,69.6731,69.8798,383963.0
2017-08-02 15:00:00,71.0,71.93,70.81,71.77,399043.0,69.8798,70.7952,69.6928,70.6377,399043.0
2017-08-02 15:30:00,71.75,71.98,71.12,71.74,612940.0,70.618,70.8444,69.9979,70.6082,612940.0
2017-08-03 09:30:00,72.59,73.86,71.6,72.73,559885.0,71.4447,72.6947,70.4704,71.5825,559885.0
2017-08-03 10:00:00,72.63,72.73,71.73,71.98,288673.0,71.4841,71.5825,70.5983,70.8444,288673.0
2017-08-03 10:30:00,71.99,72.43,71.3,72.3,132467.0,70.8542,71.2873,70.1751,71.1593,132467.0
2017-08-03 11:00:00,72.26,72.39,71.84,71.97,87151.0,71.12,71.2479,70.7066,70.8345,87151.0
2017-08-03 11:30:00,71.96,72.27,71.74,72.0,118541.0,70.8247,71.1298,70.6082,70.8641,118541.0
2017-08-03 12:00:00,72.03,72.03,71.4,71.7,135907.0,70.8936,70.8936,70.2735,70.5688,135907.0
2017-08-03 12:30:00,71.72,71.8,71.45,71.8,110431.0,70.5885,70.6672,70.3227,70.6672,110431.0
2017-08-03 13:00:00,71.82,72.12,71.65,71.96,77755.0,70.6869,70.9822,70.5196,70.8247,77755.0
2017-08-03 13:30:00,71.93,71.94,71.62,71.62,78164.0,70.7952,70.805,70.4901,70.4901,78164.0
2017-08-03 14:00:00,71.64,72.43,71.54,72.3,147522.0,70.5097,71.2873,70.4113,71.1593,147522.0
2017-08-03 14:30:00,72.21,72.71,72.01,72.54,340783.0,71.0707,71.5629,70.8739,71.3955,340783.0
2017-08-03 15:00:00,72.53,72.62,72.09,72.17,181406.0,71.3857,71.4743,70.9526,71.0314,181406.0
2017-08-03 15:30:00,72.16,72.41,71.93,72.0,509176.0,71.0215,71.2676,70.7952,70.8641,509176.0
2017-08-04 09:30:00,72.4,72.43,71.59,71.64,116770.0,71.2577,71.2873,70.4605,70.5097,116770.0
2017-08-04 10:00:00,71.62,72.06,71.43,71.7,123570.0,70.4901,70.9231,70.303,70.5688,123570.0
2017-08-04 10:30:00,71.72,71.97,71.56,71.72,69133.0,70.5885,70.8345,70.431,70.5885,69133.0
2017-08-04 11:00:00,71.8,72.36,71.7,71.71,90714.0,70.6672,71.2184,70.5688,70.5786,90714.0
2017-08-04 11:30:00,71.7,71.85,71.51,71.53,91355.0,70.5688,70.7164,70.3818,70.4015,91355.0
2017-08-04 12:00:00,71.54,71.68,71.43,71.55,67241.0,70.4113,70.5491,70.303,70.4212,67241.0
2017-08-04 12:30:00,71.57,71.94,71.57,71.8,56338.0,70.4408,70.805,70.4408,70.6672,56338.0
2017-08-04 13:00:00,71.82,71.83,71.32,71.48,81500.0,70.6869,70.6967,70.1948,70.3523,81500.0
2017-08-04 13:30:00,71.46,71.57,71.19,71.57,121112.0,70.3326,70.4408,70.0668,70.4408,121112.0
2017-08-04 14:00:00,71.58,71.68,71.33,71.37,130981.0,70.4507,70.5491,70.2046,70.244,130981.0
2017-08-04 14:30:00,71.41,71.68,71.28,71.6,114423.0,70.2834,70.5491,70.1554,70.4704,114423.0
2017-08-04 15:00:00,71.61,71.7,71.42,71.45,132166.0,70.4802,70.5688,70.2932,70.3227,132166.0
2017-08-04 15:30:00,71.45,71.66,71.36,71.39,332611.0,70.3227,70.5294,70.2342,70.2637,332611.0
2017-08-07 09:30:00,71.61,72.26,71.61,71.9,60675.0,70.4802,71.12,70.4802,70.7656,60675.0
2017-08-07 10:00:00,71.9,72.07,71.34,71.36,93032.0,70.7656,70.933,70.2145,70.2342,93032.0
2017-08-07 10:30:00,71.36,71.46,71.07,71.45,86727.0,70.2342,70.3326,69.9487,70.3227,86727.0
2017-08-07 11:00:00,71.46,71.67,71.29,71.4,48776.0,70.3326,70.5393,70.1653,70.2735,48776.0
2017-08-07 11:30:00,71.42,71.92,71.4,71.69,36522.0,70.2932,70.7853,70.2735,70.5589,36522.0
2017-08-07 12:00:00,71.69,71.88,71.55,71.56,80237.0,70.5589,70.7459,70.4212,70.431,80237.0
2017-08-07 12:30:00,71.55,71.7,71.39,71.54,97845.0,70.4212,70.5688,70.2637,70.4113,97845.0
2017-08-07 13:00:00,71.54,71.62,71.41,71.44,52902.0,70.4113,70.4901,70.2834,70.3129,52902.0
2017-08-07 13:30:00,71.45,71.66,71.43,71.61,43187.0,70.3227,70.5294,70.303,70.4802,43187.0
2017-08-07 14:00:00,71.61,71.62,71.32,71.34,54372.0,70.4802,70.4901,70.1948,70.2145,54372.0
2017-08-07 14:30:00,71.35,71.56,71.3,71.36,64641.0,70.2243,70.431,70.1751,70.2342,64641.0
2017-08-07 15:00:00,71.34,71.5,71.29,71.34,65457.0,70.2145,70.3719,70.1653,70.2145,65457.0
2017-08-07 15:30:00,71.34,71.46,71.24,71.31,279094.0,70.2145,70.3326,70.116,70.1849,279094.0
2017-08-08 09:30:00,71.23,71.52,71.06,71.5,65857.0,70.1062,70.3916,69.9389,70.3719,65857.0
2017-08-08 10:00:00,71.56,71.72,71.37,71.52,85470.0,70.431,70.5885,70.244,70.3916,85470.0
2017-08-08 10:30:00,71.52,71.69,71.36,71.48,113149.0,70.3916,70.5589,70.2342,70.3523,113149.0
2017-08-08 11:00:00,71.47,71.5,71.14,71.14,82130.0,70.3424,70.3719,70.0176,70.0176,82130.0
2017-08-08 11:30:00,71.14,71.41,71.03,71.07,63840.0,70.0176,70.2834,69.9094,69.9487,63840.0
2017-08-08 12:00:00,71.07,71.42,71.01,71.42,38902.0,69.9487,70.2932,69.8897,70.2932,38902.0
2017-08-08 12:30:00,71.43,71.5,71.11,71.17,28344.0,70.303,70.3719,69.9881,70.0471,28344.0
2017-08-08 13:00:00,71.18,71.44,71.1,71.34,35282.0,70.057,70.3129,69.9783,70.2145,35282.0
2017-08-08 13:30:00,71.33,71.4,71.24,71.32,29280.0,70.2046,70.2735,70.116,70.1948,29280.0
2017-08-08 14:00:00,71.31,71.37,71.25,71.3,34623.0,70.1849,70.244,70.1259,70.1751,34623.0
2017-08-08 14:30:00,71.31,71.33,71.16,71.28,38679.0,70.1849,70.2046,70.0373,70.1554,38679.0
2017-08-08 15:00:00,71.28,71.3,71.09,71.18,61909.0,70.1554,70.1751,69.9684,70.057,61909.0
2017-08-08 15:30:00,71.17,71.18,70.58,70.76,292309.0,70.0471,70.057,69.4665,69.6436,292309.0
2017-08-09 09:30:00,70.64,70.76,70.41,70.71,68925.0,69.5255,69.6436,69.2991,69.5944,68925.0
2017-08-09 10:00:00,70.75,70.79,69.96,70.21,95545.0,69.6338,69.6731,68.8562,69.1023,95545.0
2017-08-09 10:30:00,70.21,70.45,69.97,70.13,97979.0,69.1023,69.3385,68.8661,69.0236,97979.0
2017-08-09 11:00:00,70.13,70.25,69.95,69.95,63538.0,69.0236,69.1417,68.8464,68.8464,63538.0
2017-08-09 11:30:00,69.95,70.14,69.82,70.12,63120.0,68.8464,69.0334,68.7184,69.0137,63120.0
2017-08-09 12:00:00,70.15,70.23,69.99,70.13,56249.0,69.0432,69.122,68.8858,69.0236,56249.0
2017-08-09 12:30:00,70.1,70.11,69.84,69.84,28266.0,68.994,69.0039,68.7381,68.7381,28266.0
2017-08-09 13:00:00,69.84,70.12,69.84,69.98,54553.0,68.7381,69.0137,68.7381,68.8759,54553.0
2017-08-09 13:30:00,70.0,70.03,69.88,69.96,45991.0,68.8956,68.9251,68.7775,68.8562,45991.0
2017-08-09 14:00:00,69.98,70.08,69.89,69.93,54034.0,68.8759,68.9743,68.7873,68.8267,54034.0
2017-08-09 14:30:00,69.92,69.94,69.53,69.77,80229.0,68.8169,68.8366,68.433,68.6692,80229.0
2017-08-09 15:00:00,69.78,69.9,69.69,69.71,72933.0,68.6791,68.7972,68.5905,68.6102,72933.0
2017-08-09 15:30:00,69.71,69.75,69.6,69.73,154021.0,68.6102,68.6496,68.5019,68.6299,154021.0
2017-08-10 09:30:00,70.53,70.6,69.72,69.79,89942.0,69.4172,69.4861,68.62,68.6889,89942.0
2017-08-10 10:00:00,69.71,69.81,69.33,69.66,37037.0,68.6102,68.7086,68.2362,68.561,37037.0
2017-08-10 10:30:00,69.69,69.85,69.62,69.64,42759.0,68.5905,68.748,68.5216,68.5413,42759.0
2017-08-10 11:00:00,69.63,69.69,69.45,69.51,40887.0,68.5314,68.5905,68.3543,68.4133,40887.0
2017-08-10 11:30:00,69.51,69.55,69.4,69.5,61593.0,68.4133,68.4527,68.3051,68.4035,61593.0
2017-08-10 12:00:00,69.51,69.53,69.37,69.38,32202.0,68.4133,68.433,68.2755,68.2854,32202.0
2017-08-10 12:30:00,69.38,69.44,69.19,69.44,27385.0,68.2854,68.3444,68.0984,68.3444,27385.0
2017-08-10 13:00:00,69.44,69.53,69.37,69.45,44615.0,68.3444,68.433,68.2755,68.3543,44615.0
2017-08-10 13:30:00,69.44,69.46,69.33,69.4,34819.0,68.3444,68.3641,68.2362,68.3051,34819.0
2017-08-10 14:00:00,69.42,69.51,69.35,69.39,61507.0,68.3248,68.4133,68.2559,68.2952,61507.0
2017-08-10 14:30:00,69.4,69.47,69.15,69.15,93296.0,68.3051,68.374,68.059,68.059,93296.0
2017-08-10 15:00:00,69.18,69.21,68.85,68.97,73083.0,68.0885,68.1181,67.7638,67.8819,73083.0
2017-08-10 15:30:00,69.01,69.02,68.8,68.8,93192.0,67.9212,67.9311,67.7145,67.7145,93192.0
2017-08-11 09:30:00,68.47,68.94,68.35,68.74,62929.0,67.3897,67.8523,67.2716,67.6555,62929.0
2017-08-11 10:00:00,68.75,68.88,68.69,68.82,40422.0,67.6653,67.7933,67.6063,67.7342,40422.0
2017-08-11 10:30:00,68.81,68.94,68.67,68.78,130194.0,67.7244,67.8523,67.5866,67.6949,130194.0
2017-08-11 11:00:00,68.76,68.76,68.47,68.53,136644.0,67.6752,67.6752,67.3897,67.4488,136644.0
2017-08-11 11:30:00,68.53,68.62,68.39,68.53,152537.0,67.4488,67.5374,67.311,67.4488,152537.0
2017-08-11 12:00:00,68.53,68.73,68.43,68.7,235841.0,67.4488,67.6456,67.3504,67.6161,235841.0
2017-08-11 12:30:00,68.69,68.76,68.54,68.71,167488.0,67.6063,67.6752,67.4586,67.626,167488.0
2017-08-11 13:00:00,68.71,68.79,68.52,68.79,292611.0,67.626,67.7047,67.439,67.7047,292611.0
2017-08-11 13:30:00,68.8,69.01,68.65,68.84,122661.0,67.7145,67.9212,67.5669,67.7539,122661.0
2017-08-11 14:00:00,68.86,68.99,68.79,68.89,64567.0,67.7736,67.9015,67.7047,67.8031,64567.0
2017-08-11 14:30:00,68.89,69.01,68.77,68.91,64890.0,67.8031,67.9212,67.685,67.8228,64890.0
2017-08-11 15:00:00,68.93,69.04,68.87,68.95,90128.0,67.8425,67.9508,67.7834,67.8622,90128.0
2017-08-11 15:30:00,68.95,69.08,68.82,68.91,195789.0,67.8622,67.9901,67.7342,67.8228,195789.0
2017-08-14 09:30:00,69.58,70.0,69.52,69.7,74201.0,68.4822,68.8956,68.4232,68.6003,74201.0
2017-08-14 10:00:00,69.67,69.67,69.4,69.46,74922.0,68.5708,68.5708,68.3051,68.3641,74922.0
2017-08-14 10:30:00,69.46,69.8,69.46,69.71,88694.0,68.3641,68.6988,68.3641,68.6102,88694.0
2017-08-14 11:00:00,69.7,69.9,69.66,69.83,161965.0,68.6003,68.7972,68.561,68.7283,161965.0
2017-08-14 11:30:00,69.85,70.32,69.8,70.27,77956.0,68.748,69.2106,68.6988,69.1613,77956.0
2017-08-14 12:00:00,70.28,70.31,70.1,70.16,27852.0,69.1712,69.2007,68.994,69.0531,27852.0
2017-08-14 12:30:00,70.13,70.17,69.91,69.96,41422.0,69.0236,69.0629,68.807,68.8562,41422.0
2017-08-14 13:00:00,69.98,69.98,69.75,69.79,29548.0,68.8759,68.8759,68.6496,68.6889,29548.0
2017-08-14 13:30:00,69.79,69.87,69.7,69.82,27867.0,68.6889,68.7677,68.6003,68.7184,27867.0
2017-08-14 14:00:00,69.83,69.92,69.76,69.92,23467.0,68.7283,68.8169,68.6594,68.8169,23467.0
2017-08-14 14:30:00,69.92,70.01,69.87,69.91,24055.0,68.8169,68.9055,68.7677,68.807,24055.0
2017-08-14 15:00:00,69.94,70.03,69.82,69.96,162437.0,68.8366,68.9251,68.7184,68.8562,162437.0
2017-08-14 15:30:00,69.97,70.0,69.81,69.81,269956.0,68.8661,68.8956,68.7086,68.7086,269956.0
2017-08-15 09:30:00,69.89,69.89,69.03,69.07,36167.0,68.7873,68.7873,67.9409,67.9803,36167.0
2017-08-15 10:00:00,69.14,69.29,69.0,69.0,64624.0,68.0492,68.1968,67.9114,67.9114,64624.0
2017-08-15 10:30:00,69.0,70.04,68.92,69.83,123940.0,67.9114,68.935,67.8326,68.7283,123940.0
2017-08-15 11:00:00,69.8,70.1,69.74,70.01,86709.0,68.6988,68.994,68.6397,68.9055,86709.0
2017-08-15 11:30:00,70.01,70.05,69.68,69.78,84940.0,68.9055,68.9448,68.5807,68.6791,84940.0
2017-08-15 12:00:00,69.78,70.01,69.73,69.94,73047.0,68.6791,68.9055,68.6299,68.8366,73047.0
2017-08-15 12:30:00,69.93,70.14,69.74,70.09,94072.0,68.8267,69.0334,68.6397,68.9842,94072.0
2017-08-15 13:00:00,70.09,70.33,70.08,70.16,82929.0,68.9842,69.2204,68.9743,69.0531,82929.0
2017-08-15 13:30:00,70.12,70.23,70.06,70.11,56278.0,69.0137,69.122,68.9547,69.0039,56278.0
2017-08-15 14:00:00,70.12,70.16,70.0,70.16,72939.0,69.0137,69.0531,68.8956,69.0531,72939.0
2017-08-15 14:30:00,70.15,70.26,70.14,70.23,60452.0,69.0432,69.1515,69.0334,69.122,60452.0
2017-08-15 15:00:00,70.22,70.43,70.21,70.37,71422.0,69.1121,69.3188,69.1023,69.2598,71422.0
2017-08-15 15:30:00,70.39,70.5,70.31,70.32,158700.0,69.2795,69.3877,69.2007,69.2106,158700.0
2017-08-16 09:30:00,70.64,70.99,70.6,70.74,32289.0,69.5255,69.87,69.4861,69.6239,32289.0
2017-08-16 10:00:00,70.75,70.92,70.69,70.73,15922.0,69.6338,69.8011,69.5747,69.6141,15922.0
2017-08-16 10:30:00,70.75,70.8,70.66,70.68,24825.0,69.6338,69.683,69.5452,69.5649,24825.0
2017-08-16 11:00:00,70.71,70.79,70.45,70.48,31178.0,69.5944,69.6731,69.3385,69.368,31178.0
2017-08-16 11:30:00,70.45,70.71,70.43,70.52,23800.0,69.3385,69.5944,69.3188,69.4074,23800.0
2017-08-16 12:00:00,70.53,70.71,70.52,70.62,27454.0,69.4172,69.5944,69.4074,69.5058,27454.0
2017-08-16 12:30:00,70.62,70.64,70.29,70.31,23525.0,69.5058,69.5255,69.181,69.2007,23525.0
2017-08-16 13:00:00,70.29,70.32,70.08,70.18,31923.0,69.181,69.2106,68.9743,69.0728,31923.0
2017-08-16 13:30:00,70.19,70.19,70.01,70.07,19762.0,69.0826,69.0826,68.9055,68.9645,19762.0
2017-08-16 14:00:00,70.07,70.38,70.06,70.21,50172.0,68.9645,69.2696,68.9547,69.1023,50172.0
2017-08-16 14:30:00,70.16,70.36,70.16,70.26,39241.0,69.0531,69.2499,69.0531,69.1515,39241.0
2017-08-16 15:00:00,70.26,70.33,70.21,70.26,49407.0,69.1515,69.2204,69.1023,69.1515,49407.0
2017-08-16 15:30:00,70.26,70.28,70.08,70.2,128327.0,69.1515,69.1712,68.9743,69.0925,128327.0
2017-08-17 09:30:00,70.0,70.18,70.0,70.05,31770.0,68.8956,69.0728,68.8956,68.9448,31770.0
2017-08-17 10:00:00,70.03,70.11,69.99,70.05,51732.0,68.9251,69.0039,68.8858,68.9448,51732.0
2017-08-17 10:30:00,70.09,70.39,70.08,70.39,105704.0,68.9842,69.2795,68.9743,69.2795,105704.0
2017-08-17 11:00:00,70.4,70.67,70.4,70.48,31394.0,69.2893,69.555,69.2893,69.368,31394.0
2017-08-17 11:30:00,70.46,70.51,70.29,70.33,16047.0,69.3484,69.3976,69.181,69.2204,16047.0
2017-08-17 12:00:00,70.31,70.31,69.99,70.06,221860.0,69.2007,69.2007,68.8858,68.9547,221860.0
2017-08-17 12:30:00,70.08,70.15,70.04,70.08,51856.0,68.9743,69.0432,68.935,68.9743,51856.0
2017-08-17 13:00:00,70.09,70.22,69.98,70.22,31163.0,68.9842,69.1121,68.8759,69.1121,31163.0
2017-08-17 13:30:00,70.21,70.29,70.16,70.22,32222.0,69.1023,69.181,69.0531,69.1121,32222.0
2017-08-17 14:00:00,70.22,70.23,69.86,69.95,33856.0,69.1121,69.122,68.7578,68.8464,33856.0
2017-08-17 14:30:00,69.94,70.4,69.93,70.26,68635.0,68.8366,69.2893,68.8267,69.1515,68635.0
2017-08-17 15:00:00,70.28,70.29,70.01,70.03,34458.0,69.1712,69.181,68.9055,68.9251,34458.0
2017-08-17 15:30:00,70.02,70.15,69.98,70.03,273510.0,68.9153,69.0432,68.8759,68.9251,273510.0
2017-08-18 09:30:00,69.77,70.13,69.55,69.74,72387.0,68.6692,69.0236,68.4527,68.6397,72387.0
2017-08-18 10:00:00,69.76,70.13,69.76,70.08,42429.0,68.6594,69.0236,68.6594,68.9743,42429.0
2017-08-18 10:30:00,70.08,70.21,69.91,70.05,19735.0,68.9743,69.1023,68.807,68.9448,19735.0
2017-08-18 11:00:00,70.05,70.15,69.97,70.15,26000.0,68.9448,69.0432,68.8661,69.0432,26000.0
2017-08-18 11:30:00,70.17,70.17,70.06,70.1,18862.0,69.0629,69.0629,68.9547,68.994,18862.0
2017-08-18 12:00:00,70.08,70.2,69.93,70.2,107551.0,68.9743,69.0925,68.8267,69.0925,107551.0
2017-08-18 12:30:00,70.21,70.33,70.16,70.21,19650.0,69.1023,69.2204,69.0531,69.1023,19650.0
2017-08-18 13:00:00,70.19,70.21,69.99,70.02,18001.0,69.0826,69.1023,68.8858,68.9153,18001.0
2017-08-18 13:30:00,69.99,70.19,69.99,70.09,23886.0,68.8858,69.0826,68.8858,68.9842,23886.0
2017-08-18 14:00:00,70.09,70.27,70.09,70.27,51888.0,68.9842,69.1613,68.9842,69.1613,51888.0
2017-08-18 14:30:00,70.27,70.43,70.27,70.36,76873.0,69.1613,69.3188,69.1613,69.2499,76873.0
2017-08-18 15:00:00,70.36,70.41,70.27,70.29,78021.0,69.2499,69.2991,69.1613,69.181,78021.0
2017-08-18 15:30:00,70.29,70.37,70.15,70.16,106881.0,69.181,69.2598,69.0432,69.0531,106881.0
2017-08-21 09:30:00,70.34,70.72,70.09,70.13,43120.0,69.2302,69.6042,68.9842,69.0236,43120.0
2017-08-21 10:00:00,70.12,70.19,69.98,70.08,28712.0,69.0137,69.0826,68.8759,68.9743,28712.0
2017-08-21 10:30:00,70.12,70.43,70.0,70.08,69257.0,69.0137,69.3188,68.8956,68.9743,69257.0
2017-08-21 11:00:00,70.08,70.52,70.08,70.41,31578.0,68.9743,69.4074,68.9743,69.2991,31578.0
2017-08-21 11:30:00,70.4,70.41,70.29,70.29,27356.0,69.2893,69.2991,69.181,69.181,27356.0
2017-08-21 12:00:00,70.29,70.36,70.15,70.33,39305.0,69.181,69.2499,69.0432,69.2204,39305.0
2017-08-21 12:30:00,70.33,70.35,70.11,70.15,23418.0,69.2204,69.2401,69.0039,69.0432,23418.0
2017-08-21 13:00:00,70.16,70.32,70.05,70.23,48511.0,69.0531,69.2106,68.9448,69.122,48511.0
2017-08-21 13:30:00,70.23,70.27,70.04,70.05,23073.0,69.122,69.1613,68.935,68.9448,23073.0
2017-08-21 14:00:00,70.05,70.1,70.0,70.04,17351.0,68.9448,68.994,68.8956,68.935,17351.0
2017-08-21 14:30:00,70.05,70.1,69.97,70.01,23969.0,68.9448,68.994,68.8661,68.9055,23969.0
2017-08-21 15:00:00,70.0,70.28,69.98,70.27,77731.0,68.8956,69.1712,68.8759,69.1613,77731.0
2017-08-21 15:30:00,70.26,70.47,70.25,70.38,190001.0,69.1515,69.3582,69.1417,69.2696,190001.0
2017-08-22 09:30:00,70.64,71.1,70.58,70.7,33638.0,69.5255,69.9783,69.4665,69.5846,33638.0
2017-08-22 10:00:00,70.64,70.94,70.64,70.89,24732.0,69.5255,69.8208,69.5255,69.7716,24732.0
2017-08-22 10:30:00,70.87,70.94,70.61,70.69,34844.0,69.7519,69.8208,69.496,69.5747,34844.0
2017-08-22 11:00:00,70.7,70.84,70.66,70.76,31202.0,69.5846,69.7224,69.5452,69.6436,31202.0
2017-08-22 11:30:00,70.76,70.87,70.75,70.79,18887.0,69.6436,69.7519,69.6338,69.6731,18887.0
2017-08-22 12:00:00,70.78,70.82,70.61,70.61,20190.0,69.6633,69.7027,69.496,69.496,20190.0
2017-08-22 12:30:00,70.61,70.69,70.58,70.63,18504.0,69.496,69.5747,69.4665,69.5157,18504.0
2017-08-22 13:00:00,70.63,70.69,70.57,70.67,19836.0,69.5157,69.5747,69.4566,69.555,19836.0
2017-08-22 13:30:00,70.66,70.77,70.63,70.77,21542.0,69.5452,69.6535,69.5157,69.6535,21542.0
2017-08-22 14:00:00,70.77,70.98,70.71,70.95,32556.0,69.6535,69.8601,69.5944,69.8306,32556.0
2017-08-22 14:30:00,70.95,71.01,70.89,70.9,34868.0,69.8306,69.8897,69.7716,69.7814,34868.0
2017-08-22 15:00:00,70.89,70.98,70.89,70.96,34087.0,69.7716,69.8601,69.7716,69.8405,34087.0
2017-08-22 15:30:00,70.95,71.02,70.91,70.95,93389.0,69.8306,69.8995,69.7913,69.8306,93389.0
2017-08-23 09:30:00,70.64,70.65,70.15,70.59,30060.0,69.5255,69.5354,69.0432,69.4763,30060.0
2017-08-23 10:00:00,70.6,71.1,70.58,71.02,31857.0,69.4861,69.9783,69.4665,69.8995,31857.0
2017-08-23 10:30:00,71.04,71.11,70.92,70.92,51401.0,69.9192,69.9881,69.8011,69.8011,51401.0
2017-08-23 11:00:00,70.92,71.05,70.87,70.98,56951.0,69.8011,69.929,69.7519,69.8601,56951.0
2017-08-23 11:30:00,70.99,71.16,70.96,71.0,50634.0,69.87,70.0373,69.8405,69.8798,50634.0
2017-08-23 12:00:00,71.0,71.03,70.81,70.9,29382.0,69.8798,69.9094,69.6928,69.7814,29382.0
2017-08-23 12:30:00,70.92,70.96,70.77,70.85,22948.0,69.8011,69.8405,69.6535,69.7322,22948.0
2017-08-23 13:00:00,70.84,70.94,70.81,70.89,26786.0,69.7224,69.8208,69.6928,69.7716,26786.0
2017-08-23 13:30:00,70.85,70.96,70.85,70.91,19651.0,69.7322,69.8405,69.7322,69.7913,19651.0
2017-08-23 14:00:00,70.91,71.0,70.87,70.93,23378.0,69.7913,69.8798,69.7519,69.8109,23378.0
2017-08-23 14:30:00,70.93,70.98,70.84,70.92,26379.0,69.8109,69.8601,69.7224,69.8011,26379.0
2017-08-23 15:00:00,70.92,70.96,70.76,70.79,40793.0,69.8011,69.8405,69.6436,69.6731,40793.0
2017-08-23 15:30:00,70.78,70.83,70.66,70.67,79677.0,69.6633,69.7125,69.5452,69.555,79677.0
2017-08-24 09:30:00,70.94,71.34,70.72,71.23,33281.0,69.8208,70.2145,69.6042,70.1062,33281.0
2017-08-24 10:00:00,71.2,71.28,70.81,70.99,35316.0,70.0767,70.1554,69.6928,69.87,35316.0
2017-08-24 10:30:00,71.0,71.05,70.82,71.05,36784.0,69.8798,69.929,69.7027,69.929,36784.0
2017-08-24 11:00:00,71.02,71.08,70.87,70.87,22873.0,69.8995,69.9586,69.7519,69.7519,22873.0
2017-08-24 11:30:00,70.86,71.01,70.73,71.0,28271.0,69.742,69.8897,69.6141,69.8798,28271.0
2017-08-24 12:00:00,70.98,70.98,70.87,70.88,22639.0,69.8601,69.8601,69.7519,69.7617,22639.0
2017-08-24 12:30:00,70.89,70.93,70.81,70.88,15449.0,69.7716,69.8109,69.6928,69.7617,15449.0
2017-08-24 13:00:00,70.87,70.95,70.85,70.93,19350.0,69.7519,69.8306,69.7322,69.8109,19350.0
2017-08-24 13:30:00,70.92,70.99,70.79,70.79,20479.0,69.8011,69.87,69.6731,69.6731,20479.0
2017-08-24 14:00:00,70.79,70.9,70.72,70.85,19226.0,69.6731,69.7814,69.6042,69.7322,19226.0
2017-08-24 14:30:00,70.86,70.86,70.65,70.69,17085.0,69.742,69.742,69.5354,69.5747,17085.0
2017-08-24 15:00:00,70.68,70.68,70.48,70.57,30019.0,69.5649,69.5649,69.368,69.4566,30019.0
2017-08-24 15:30:00,70.56,70.67,70.56,70.59,76144.0,69.4468,69.555,69.4468,69.4763,76144.0
2017-08-25 09:30:00,70.87,71.48,70.72,71.09,32289.0,69.7519,70.3523,69.6042,69.9684,32289.0
2017-08-25 10:00:00,71.05,71.43,71.03,71.33,46387.0,69.929,70.303,69.9094,70.2046,46387.0
2017-08-25 10:30:00,71.34,71.45,71.18,71.32,94070.0,70.2145,70.3227,70.057,70.1948,94070.0
2017-08-25 11:00:00,71.32,71.69,71.26,71.6,69513.0,70.1948,70.5589,70.1357,70.4704,69513.0
2017-08-25 11:30:00,71.6,71.65,71.37,71.43,56066.0,70.4704,70.5196,70.244,70.303,56066.0
2017-08-25 12:00:00,71.44,71.74,71.43,71.65,43853.0,70.3129,70.6082,70.303,70.5196,43853.0
2017-08-25 12:30:00,71.64,71.72,71.47,71.47,31543.0,70.5097,70.5885,70.3424,70.3424,31543.0
2017-08-25 13:00:00,71.48,71.7,71.47,71.67,21283.0,70.3523,70.5688,70.3424,70.5393,21283.0
2017-08-25 13:30:00,71.7,71.79,71.68,71.79,25678.0,70.5688,70.6574,70.5491,70.6574,25678.0
2017-08-25 14:00:00,71.79,72.1,71.79,72.0,37617.0,70.6574,70.9625,70.6574,70.8641,37617.0
2017-08-25 14:30:00,72.0,72.11,72.0,72.03,83711.0,70.8641,70.9723,70.8641,70.8936,83711.0
2017-08-25 15:00:00,72.03,72.06,71.99,72.01,76581.0,70.8936,70.9231,70.8542,70.8739,76581.0
2017-08-25 15:30:00,72.01,72.02,71.64,71.65,134223.0,70.8739,70.8837,70.5097,70.5196,134223.0
2017-08-28 09:30:00,71.87,71.87,71.32,71.44,57464.0,70.7361,70.7361,70.1948,70.3129,57464.0
2017-08-28 10:00:00,71.43,71.72,71.3,71.71,38905.0,70.303,70.5885,70.1751,70.5786,38905.0
2017-08-28 10:30:00,71.67,71.83,71.51,71.83,52533.0,70.5393,70.6967,70.3818,70.6967,52533.0
2017-08-28 11:00:00,71.83,71.89,71.74,71.83,26601.0,70.6967,70.7558,70.6082,70.6967,26601.0
2017-08-28 11:30:00,71.87,71.94,71.67,71.71,69776.0,70.7361,70.805,70.5393,70.5786,69776.0
2017-08-28 12:00:00,71.75,71.82,71.55,71.56,13169.0,70.618,70.6869,70.4212,70.431,13169.0
2017-08-28 12:30:00,71.56,71.63,71.54,71.59,17508.0,70.431,70.4999,70.4113,70.4605,17508.0
2017-08-28 13:00:00,71.59,71.67,71.48,71.59,49023.0,70.4605,70.5393,70.3523,70.4605,49023.0
2017-08-28 13:30:00,71.56,71.59,71.39,71.44,28282.0,70.431,70.4605,70.2637,70.3129,28282.0
2017-08-28 14:00:00,71.44,71.44,71.14,71.14,43181.0,70.3129,70.3129,70.0176,70.0176,43181.0
2017-08-28 14:30:00,71.15,71.41,71.11,71.3,78505.0,70.0275,70.2834,69.9881,70.1751,78505.0
2017-08-28 15:00:00,71.31,71.55,71.31,71.54,39789.0,70.1849,70.4212,70.1849,70.4113,39789.0
2017-08-28 15:30:00,71.53,71.74,71.52,71.72,175728.0,70.4015,70.6082,70.3916,70.5885,175728.0
2017-08-29 09:30:00,71.47,71.88,71.22,71.8,102501.0,70.3424,70.7459,70.0964,70.6672,102501.0
2017-08-29 10:00:00,71.8,71.92,71.67,71.84,20879.0,70.6672,70.7853,70.5393,70.7066,20879.0
2017-08-29 10:30:00,71.86,72.03,71.71,72.01,69991.0,70.7263,70.8936,70.5786,70.8739,69991.0
2017-08-29 11:00:00,72.03,72.16,71.98,72.12,30131.0,70.8936,71.0215,70.8444,70.9822,30131.0
2017-08-29 11:30:00,72.12,72.46,72.07,72.21,65214.0,70.9822,71.3168,70.933,71.0707,65214.0
2017-08-29 12:00:00,72.22,72.48,72.22,72.28,61043.0,71.0806,71.3365,71.0806,71.1396,61043.0
2017-08-29 12:30:00,72.27,72.37,72.0,72.07,79028.0,71.1298,71.2282,70.8641,70.933,79028.0
2017-08-29 13:00:00,72.09,72.21,71.98,72.18,28704.0,70.9526,71.0707,70.8444,71.0412,28704.0
2017-08-29 13:30:00,72.15,72.27,72.1,72.23,19776.0,71.0117,71.1298,70.9625,71.0904,19776.0
2017-08-29 14:00:00,72.23,72.4,72.19,72.35,59243.0,71.0904,71.2577,71.0511,71.2085,59243.0
2017-08-29 14:30:00,72.34,72.54,72.29,72.41,46428.0,71.1987,71.3955,71.1495,71.2676,46428.0
2017-08-29 15:00:00,72.39,72.62,72.32,72.56,37183.0,71.2479,71.4743,71.179,71.4152,37183.0
2017-08-29 15:30:00,72.57,72.68,72.53,72.65,105378.0,71.4251,71.5333,71.3857,71.5038,105378.0
2017-08-30 09:30:00,72.62,72.77,72.29,72.74,47728.0,71.4743,71.6219,71.1495,71.5924,47728.0
2017-08-30 10:00:00,72.75,72.78,72.56,72.65,32860.0,71.6022,71.6317,71.4152,71.5038,32860.0
2017-08-30 10:30:00,72.64,72.77,72.38,72.7,26754.0,71.494,71.6219,71.2381,71.553,26754.0
2017-08-30 11:00:00,72.72,72.98,72.67,72.98,34919.0,71.5727,71.8286,71.5235,71.8286,34919.0
2017-08-30 11:30:00,72.96,73.12,72.94,73.09,27488.0,71.8089,71.9664,71.7892,71.9369,27488.0
2017-08-30 12:00:00,73.1,73.1,72.95,73.01,31972.0,71.9467,71.9467,71.7991,71.8581,31972.0
2017-08-30 12:30:00,73.01,73.01,72.75,72.8,17878.0,71.8581,71.8581,71.6022,71.6514,17878.0
2017-08-30 13:00:00,72.78,72.88,72.78,72.84,34788.0,71.6317,71.7302,71.6317,71.6908,34788.0
2017-08-30 13:30:00,72.86,72.97,72.81,72.97,36324.0,71.7105,71.8188,71.6613,71.8188,36324.0
2017-08-30 14:00:00,72.98,73.46,72.97,73.45,50303.0,71.8286,72.301,71.8188,72.2912,50303.0
2017-08-30 14:30:00,73.47,73.61,73.42,73.59,53823.0,72.3109,72.4487,72.2617,72.429,53823.0
2017-08-30 15:00:00,73.59,73.67,73.53,73.61,61106.0,72.429,72.5077,72.3699,72.4487,61106.0
2017-08-30 15:30:00,73.61,73.62,73.36,73.44,121927.0,72.4487,72.4585,72.2026,72.2813,121927.0
2017-08-31 09:30:00,73.61,74.06,73.49,74.0,40910.0,72.4487,72.8916,72.3305,72.8325,40910.0
2017-08-31 10:00:00,74.01,74.12,73.62,74.0,55571.0,72.8423,72.9506,72.4585,72.8325,55571.0
2017-08-31 10:30:00,74.0,74.0,73.65,73.73,62382.0,72.8325,72.8325,72.488,72.5668,62382.0
2017-08-31 11:00:00,73.72,74.05,73.72,73.99,44169.0,72.5569,72.8817,72.5569,72.8227,44169.0
2017-08-31 11:30:00,74.01,74.21,73.88,74.2,25761.0,72.8423,73.0392,72.7144,73.0293,25761.0
2017-08-31 12:00:00,74.17,74.35,74.1,74.25,26895.0,72.9998,73.177,72.9309,73.0786,26895.0
2017-08-31 12:30:00,74.26,74.36,74.2,74.33,25730.0,73.0884,73.1868,73.0293,73.1573,25730.0
2017-08-31 13:00:00,74.36,74.41,74.22,74.37,36493.0,73.1868,73.236,73.049,73.1967,36493.0
2017-08-31 13:30:00,74.36,74.4,74.08,74.15,41293.0,73.1868,73.2262,72.9112,72.9801,41293.0
2017-08-31 14:00:00,74.15,74.22,74.09,74.19,23370.0,72.9801,73.049,72.9211,73.0195,23370.0
2017-08-31 14:30:00,74.2,74.26,74.11,74.16,23162.0,73.0293,73.0884,72.9408,72.99,23162.0
2017-08-31 15:00:00,74.16,74.26,74.14,74.19,55763.0,72.99,73.0884,72.9703,73.0195,55763.0
2017-08-31 15:30:00,74.18,74.57,74.18,74.49,215846.0,73.0097,73.3935,73.0097,73.3148,215846.0
2017-09-01 09:30:00,74.57,74.68,74.29,74.41,29517.0,73.3935,73.5018,73.1179,73.236,29517.0
2017-09-01 10:00:00,74.39,74.53,74.34,74.48,30552.0,73.2163,73.3541,73.1671,73.3049,30552.0
2017-09-01 10:30:00,74.47,74.64,74.4,74.62,31900.0,73.2951,73.4624,73.2262,73.4427,31900.0
2017-09-01 11:00:00,74.62,74.63,74.46,74.54,32963.0,73.4427,73.4526,73.2852,73.364,32963.0
2017-09-01 11:30:00,74.54,74.74,74.54,74.68,26736.0,73.364,73.5608,73.364,73.5018,26736.0
2017-09-01 12:00:00,74.68,74.69,74.49,74.53,18581.0,73.5018,73.5116,73.3148,73.3541,18581.0
2017-09-01 12:30:00,74.56,74.67,74.5,74.6,13514.0,73.3837,73.4919,73.3246,73.423,13514.0
2017-09-01 13:00:00,74.61,74.69,74.55,74.65,12939.0,73.4329,73.5116,73.3738,73.4722,12939.0
2017-09-01 13:30:00,74.65,74.67,74.54,74.54,18149.0,73.4722,73.4919,73.364,73.364,18149.0
2017-09-01 14:00:00,74.55,74.62,74.49,74.5,19662.0,73.3738,73.4427,73.3148,73.3246,19662.0
2017-09-01 14:30:00,74.49,74.62,74.44,74.61,24115.0,73.3148,73.4427,73.2656,73.4329,24115.0
2017-09-01 15:00:00,74.61,74.61,74.43,74.48,37760.0,73.4329,73.4329,73.2557,73.3049,37760.0
2017-09-01 15:30:00,74.47,74.58,74.39,74.43,97805.0,73.2951,73.4034,73.2163,73.2557,97805.0
2017-09-05 09:30:00,74.29,74.49,73.93,74.4,51359.0,73.1179,73.3148,72.7636,73.2262,51359.0
2017-09-05 10:00:00,74.43,74.74,74.25,74.61,84761.0,73.2557,73.5608,73.0786,73.4329,84761.0
2017-09-05 10:30:00,74.6,74.87,74.41,74.47,73302.0,73.423,73.6888,73.236,73.2951,73302.0
2017-09-05 11:00:00,74.46,74.55,74.32,74.44,31138.0,73.2852,73.3738,73.1475,73.2656,31138.0
2017-09-05 11:30:00,74.44,74.66,74.43,74.66,36982.0,73.2656,73.4821,73.2557,73.4821,36982.0
2017-09-05 12:00:00,74.65,74.65,74.14,74.14,41040.0,73.4722,73.4722,72.9703,72.9703,41040.0
2017-09-05 12:30:00,74.12,74.27,73.98,74.19,30248.0,72.9506,73.0982,72.8128,73.0195,30248.0
2017-09-05 13:00:00,74.18,74.25,73.9,74.2,30619.0,73.0097,73.0786,72.7341,73.0293,30619.0
2017-09-05 13:30:00,74.21,74.32,74.05,74.27,38970.0,73.0392,73.1475,72.8817,73.0982,38970.0
2017-09-05 14:00:00,74.25,74.35,74.19,74.28,28932.0,73.0786,73.177,73.0195,73.1081,28932.0
2017-09-05 14:30:00,74.28,74.33,74.2,74.28,39375.0,73.1081,73.1573,73.0293,73.1081,39375.0
2017-09-05 15:00:00,74.28,74.46,74.26,74.46,55089.0,73.1081,73.2852,73.0884,73.2852,55089.0
2017-09-05 15:30:00,74.46,74.5,74.3,74.42,162160.0,73.2852,73.3246,73.1278,73.2459,162160.0
2017-09-06 09:30:00,74.75,74.96,73.95,74.15,41542.0,73.5707,73.7774,72.7833,72.9801,41542.0
2017-09-06 10:00:00,74.24,74.32,74.03,74.15,56759.0,73.0687,73.1475,72.862,72.9801,56759.0
2017-09-06 10:30:00,74.18,74.49,74.18,74.48,53702.0,73.0097,73.3148,73.0097,73.3049,53702.0
2017-09-06 11:00:00,74.47,74.57,74.26,74.53,49874.0,73.2951,73.3935,73.0884,73.3541,49874.0
2017-09-06 11:30:00,74.53,74.56,74.35,74.52,35406.0,73.3541,73.3837,73.177,73.3443,35406.0
2017-09-06 12:00:00,74.49,74.59,74.36,74.4,72244.0,73.3148,73.4132,73.1868,73.2262,72244.0
2017-09-06 12:30:00,74.4,74.69,74.4,74.62,48116.0,73.2262,73.5116,73.2262,73.4427,48116.0
2017-09-06 13:00:00,74.65,74.93,74.65,74.83,64830.0,73.4722,73.7478,73.4722,73.6494,64830.0
2017-09-06 13:30:00,74.83,74.93,74.5,74.55,175472.0,73.6494,73.7478,73.3246,73.3738,175472.0
2017-09-06 14:00:00,74.56,74.83,74.55,74.82,90913.0,73.3837,73.6494,73.3738,73.6396,90913.0
2017-09-06 14:30:00,74.82,74.99,74.65,74.7,48832.0,73.6396,73.8069,73.4722,73.5215,48832.0
2017-09-06 15:00:00,74.71,74.73,74.56,74.71,53831.0,73.5313,73.551,73.3837,73.5313,53831.0
2017-09-06 15:30:00,74.71,74.71,74.32,74.38,191373.0,73.5313,73.5313,73.1475,73.2065,191373.0
2017-09-07 09:30:00,74.27,74.27,73.76,73.99,53720.0,73.0982,73.0982,72.5963,72.8227,53720.0
2017-09-07 10:00:00,74.01,74.56,73.85,74.41,56415.0,72.8423,73.3837,72.6849,73.236,56415.0
2017-09-07 10:30:00,74.41,75.01,74.35,74.89,53241.0,73.236,73.8266,73.177,73.7085,53241.0
2017-09-07 11:00:00,74.89,75.25,74.89,75.25,90074.0,73.7085,74.0628,73.7085,74.0628,90074.0
2017-09-07 11:30:00,75.2,75.23,74.92,74.97,46081.0,74.0136,74.0431,73.738,73.7872,46081.0
2017-09-07 12:00:00,74.99,75.17,74.94,75.06,22597.0,73.8069,73.984,73.7577,73.8758,22597.0
2017-09-07 12:30:00,75.06,75.39,75.06,75.34,23729.0,73.8758,74.2006,73.8758,74.1514,23729.0
2017-09-07 13:00:00,75.28,75.49,75.21,75.46,35070.0,74.0923,74.299,74.0234,74.2695,35070.0
2017-09-07 13:30:00,75.43,75.59,75.4,75.43,37785.0,74.2399,74.3974,74.2104,74.2399,37785.0
2017-09-07 14:00:00,75.48,75.62,75.42,75.54,34822.0,74.2892,74.4269,74.2301,74.3482,34822.0
2017-09-07 14:30:00,75.56,75.56,75.39,75.41,59102.0,74.3679,74.3679,74.2006,74.2203,59102.0
2017-09-07 15:00:00,75.4,75.43,75.19,75.23,48804.0,74.2104,74.2399,74.0037,74.0431,48804.0
2017-09-07 15:30:00,75.21,75.55,75.21,75.5,181006.0,74.0234,74.358,74.0234,74.3088,181006.0
2017-09-08 09:30:00,75.1,75.81,75.07,75.61,71602.0,73.9151,74.6139,73.8856,74.4171,71602.0
2017-09-08 10:00:00,75.63,75.78,75.47,75.52,43325.0,74.4368,74.5844,74.2793,74.3285,43325.0
2017-09-08 10:30:00,75.53,76.07,75.52,76.01,48873.0,74.3384,74.8698,74.3285,74.8108,48873.0
2017-09-08 11:00:00,75.95,76.07,75.71,75.73,43909.0,74.7517,74.8698,74.5155,74.5352,43909.0
2017-09-08 11:30:00,75.71,76.04,75.71,75.96,32649.0,74.5155,74.8403,74.5155,74.7616,32649.0
2017-09-08 12:00:00,75.93,76.15,75.88,75.88,66233.0,74.7321,74.9486,74.6828,74.6828,66233.0
2017-09-08 12:30:00,75.91,75.99,75.81,75.83,40762.0,74.7124,74.7911,74.6139,74.6336,40762.0
2017-09-08 13:00:00,75.84,75.92,75.7,75.74,59026.0,74.6435,74.7222,74.5057,74.545,59026.0
2017-09-08 13:30:00,75.73,75.82,75.7,75.76,24540.0,74.5352,74.6238,74.5057,74.5647,24540.0
2017-09-08 14:00:00,75.77,75.79,75.45,75.5,35521.0,74.5746,74.5943,74.2596,74.3088,35521.0
2017-09-08 14:30:00,75.51,75.58,75.34,75.51,52970.0,74.3187,74.3876,74.1514,74.3187,52970.0
2017-09-08 15:00:00,75.49,75.72,75.39,75.39,82635.0,74.299,74.5254,74.2006,74.2006,82635.0
2017-09-08 15:30:00,75.39,75.59,75.34,75.54,132374.0,74.2006,74.3974,74.1514,74.3482,132374.0
2017-09-11 09:30:00,75.81,76.0,75.38,75.42,49174.0,74.6139,74.8009,74.1907,74.2301,49174.0
2017-09-11 10:00:00,75.35,75.6,75.22,75.39,51672.0,74.1612,74.4073,74.0333,74.2006,51672.0
2017-09-11 10:30:00,75.38,75.53,75.29,75.5,64319.0,74.1907,74.3384,74.1021,74.3088,64319.0
2017-09-11 11:00:00,75.53,75.55,75.36,75.38,59661.0,74.3384,74.358,74.171,74.1907,59661.0
2017-09-11 11:30:00,75.36,75.52,75.35,75.47,50674.0,74.171,74.3285,74.1612,74.2793,50674.0
2017-09-11 12:00:00,75.46,75.49,75.36,75.39,62442.0,74.2695,74.299,74.171,74.2006,62442.0
2017-09-11 12:30:00,75.39,75.42,75.19,75.19,31068.0,74.2006,74.2301,74.0037,74.0037,31068.0
2017-09-11 13:00:00,75.22,75.44,75.18,75.36,58738.0,74.0333,74.2498,73.9939,74.171,58738.0
2017-09-11 13:30:00,75.34,75.41,75.27,75.34,39908.0,74.1514,74.2203,74.0825,74.1514,39908.0
2017-09-11 14:00:00,75.36,75.43,75.33,75.37,54807.0,74.171,74.2399,74.1415,74.1809,54807.0
2017-09-11 14:30:00,75.38,75.42,75.29,75.34,64917.0,74.1907,74.2301,74.1021,74.1514,64917.0
2017-09-11 15:00:00,75.34,75.5,75.31,75.46,89488.0,74.1514,74.3088,74.1218,74.2695,89488.0
2017-09-11 15:30:00,75.47,75.48,75.19,75.26,240376.0,74.2793,74.2892,74.0037,74.0726,240376.0
2017-09-12 09:30:00,75.46,75.46,74.53,74.53,73096.0,74.2695,74.2695,73.3541,73.3541,73096.0
2017-09-12 10:00:00,74.6,74.88,74.52,74.67,37525.0,73.423,73.6986,73.3443,73.4919,37525.0
2017-09-12 10:30:00,74.67,74.8,74.61,74.72,74483.0,73.4919,73.6199,73.4329,73.5411,74483.0
2017-09-12 11:00:00,74.72,75.11,74.71,75.01,29305.0,73.5411,73.925,73.5313,73.8266,29305.0
2017-09-12 11:30:00,75.05,75.05,74.75,74.84,38163.0,73.8659,73.8659,73.5707,73.6592,38163.0
2017-09-12 12:00:00,74.86,74.89,74.68,74.71,39039.0,73.6789,73.7085,73.5018,73.5313,39039.0
2017-09-12 12:30:00,74.73,74.73,74.44,74.51,91241.0,73.551,73.551,73.2656,73.3345,91241.0
2017-09-12 13:00:00,74.51,74.72,74.47,74.71,37871.0,73.3345,73.5411,73.2951,73.5313,37871.0
2017-09-12 13:30:00,74.71,74.72,74.56,74.64,33038.0,73.5313,73.5411,73.3837,73.4624,33038.0
2017-09-12 14:00:00,74.64,74.68,74.49,74.53,51246.0,73.4624,73.5018,73.3148,73.3541,51246.0
2017-09-12 14:30:00,74.5,74.68,74.45,74.56,113009.0,73.3246,73.5018,73.2754,73.3837,113009.0
2017-09-12 15:00:00,74.56,74.85,74.56,74.8,159294.0,73.3837,73.6691,73.3837,73.6199,159294.0
2017-09-12 15:30:00,74.81,74.92,74.65,74.71,217893.0,73.6297,73.738,73.4722,73.5313,217893.0
2017-09-13 09:30:00,74.53,74.83,74.05,74.05,87541.0,73.3541,73.6494,72.8817,72.8817,87541.0
2017-09-13 10:00:00,74.05,74.27,74.05,74.24,39694.0,72.8817,73.0982,72.8817,73.0687,39694.0
2017-09-13 10:30:00,74.24,74.33,74.09,74.11,46265.0,73.0687,73.1573,72.9211,72.9408,46265.0
2017-09-13 11:00:00,74.13,74.6,74.13,74.57,35190.0,72.9604,73.423,72.9604,73.3935,35190.0
2017-09-13 11:30:00,74.56,74.58,74.26,74.44,38119.0,73.3837,73.4034,73.0884,73.2656,38119.0
2017-09-13 12:00:00,74.45,74.66,74.44,74.6,21159.0,73.2754,73.4821,73.2656,73.423,21159.0
2017-09-13 12:30:00,74.59,75.97,74.48,75.61,171646.0,73.4132,74.7714,73.3049,74.4171,171646.0
2017-09-13 13:00:00,75.63,75.84,74.86,75.08,132544.0,74.4368,74.6435,73.6789,73.8955,132544.0
2017-09-13 13:30:00,75.09,75.27,74.86,75.22,45964.0,73.9053,74.0825,73.6789,74.0333,45964.0
2017-09-13 14:00:00,75.24,75.41,75.17,75.34,60208.0,74.0529,74.2203,73.984,74.1514,60208.0
2017-09-13 14:30:00,75.35,75.43,75.17,75.33,84180.0,74.1612,74.2399,73.984,74.1415,84180.0
2017-09-13 15:00:00,75.34,75.44,75.27,75.34,96618.0,74.1514,74.2498,74.0825,74.1514,96618.0
2017-09-13 15:30:00,75.36,75.36,75.18,75.32,219912.0,74.171,74.171,73.9939,74.1317,219912.0
2017-09-14 09:30:00,75.21,76.04,75.17,76.03,49403.0,74.0234,74.8403,73.984,74.8305,49403.0
2017-09-14 10:00:00,76.05,76.22,75.89,76.04,84461.0,74.8502,75.0175,74.6927,74.8403,84461.0
2017-09-14 10:30:00,76.07,76.33,76.0,76.19,56623.0,74.8698,75.1257,74.8009,74.9879,56623.0
2017-09-14 11:00:00,76.14,76.58,76.13,76.56,41191.0,74.9387,75.3718,74.9289,75.3521,41191.0
2017-09-14 11:30:00,76.59,76.73,76.47,76.73,48243.0,75.3816,75.5194,75.2635,75.5194,48243.0
2017-09-14 12:00:00,76.71,76.86,76.6,76.69,64953.0,75.4997,75.6474,75.3915,75.4801,64953.0
2017-09-14 12:30:00,76.65,76.9,76.58,76.61,26406.0,75.4407,75.6867,75.3718,75.4013,26406.0
2017-09-14 13:00:00,76.58,76.8,76.54,76.6,23995.0,75.3718,75.5883,75.3324,75.3915,23995.0
2017-09-14 13:30:00,76.58,76.66,76.3,76.31,32483.0,75.3718,75.4505,75.0962,75.1061,32483.0
2017-09-14 14:00:00,76.33,76.46,76.3,76.4,38254.0,75.1257,75.2537,75.0962,75.1946,38254.0
2017-09-14 14:30:00,76.41,76.47,76.29,76.38,46485.0,75.2045,75.2635,75.0864,75.175,46485.0
2017-09-14 15:00:00,76.38,76.45,76.32,76.45,89918.0,75.175,75.2438,75.1159,75.2438,89918.0
2017-09-14 15:30:00,76.45,76.65,76.41,76.45,190935.0,75.2438,75.4407,75.2045,75.2438,190935.0
2017-09-15 09:30:00,76.49,76.83,76.28,76.71,38134.0,75.3808,75.7159,75.1739,75.5976,38134.0
2017-09-15 10:00:00,76.69,76.74,76.4,76.47,48490.0,75.5779,75.6272,75.2921,75.3611,48490.0
2017-09-15 10:30:00,76.52,76.98,76.4,76.96,32073.0,75.4104,75.8637,75.2921,75.844,32073.0
2017-09-15 11:00:00,76.96,77.03,76.79,76.93,37057.0,75.844,75.913,75.6765,75.8145,37057.0
2017-09-15 11:30:00,76.93,77.17,76.93,77.03,25354.0,75.8145,76.051,75.8145,75.913,25354.0
2017-09-15 12:00:00,77.04,77.11,77.0,77.04,19605.0,75.9229,75.9918,75.8834,75.9229,19605.0
2017-09-15 12:30:00,77.02,77.05,76.99,77.03,20371.0,75.9031,75.9327,75.8736,75.913,20371.0
2017-09-15 13:00:00,77.02,77.06,76.9,76.96,52590.0,75.9031,75.9426,75.7849,75.844,52590.0
2017-09-15 13:30:00,76.94,77.07,76.79,76.97,48501.0,75.8243,75.9524,75.6765,75.8539,48501.0
2017-09-15 14:00:00,76.96,77.09,76.91,77.05,38996.0,75.844,75.9721,75.7947,75.9327,38996.0
2017-09-15 14:30:00,77.06,77.06,76.94,76.97,53342.0,75.9426,75.9426,75.8243,75.8539,53342.0
2017-09-15 15:00:00,76.97,77.01,76.93,76.98,75125.0,75.8539,75.8933,75.8145,75.8637,75125.0
2017-09-15 15:30:00,76.98,77.13,76.93,77.11,224308.0,75.8637,76.0116,75.8145,75.9918,224308.0
2017-09-18 09:30:00,77.5,77.84,77.41,77.49,39282.0,76.3762,76.7113,76.2875,76.3663,39282.0
2017-09-18 10:00:00,77.5,77.5,77.3,77.33,21356.0,76.3762,76.3762,76.1791,76.2087,21356.0
2017-09-18 10:30:00,77.35,77.4,77.17,77.21,49288.0,76.2284,76.2776,76.051,76.0904,49288.0
2017-09-18 11:00:00,77.21,77.26,76.97,77.04,54686.0,76.0904,76.1397,75.8539,75.9229,54686.0
2017-09-18 11:30:00,77.0,77.15,76.94,77.05,66741.0,75.8834,76.0313,75.8243,75.9327,66741.0
2017-09-18 12:00:00,77.05,77.16,77.01,77.06,25033.0,75.9327,76.0411,75.8933,75.9426,25033.0
2017-09-18 12:30:00,77.07,77.16,77.05,77.09,57774.0,75.9524,76.0411,75.9327,75.9721,57774.0
2017-09-18 13:00:00,77.1,77.19,77.0,77.11,42133.0,75.982,76.0707,75.8834,75.9918,42133.0
2017-09-18 13:30:00,77.11,77.42,77.08,77.25,88364.0,75.9918,76.2973,75.9623,76.1298,88364.0
2017-09-18 14:00:00,77.23,77.24,77.11,77.14,48727.0,76.1101,76.12,75.9918,76.0214,48727.0
2017-09-18 14:30:00,77.14,77.36,77.1,77.36,52537.0,76.0214,76.2382,75.982,76.2382,52537.0
2017-09-18 15:00:00,77.36,77.55,77.31,77.55,38698.0,76.2382,76.4255,76.1889,76.4255,38698.0
2017-09-18 15:30:00,77.54,77.77,77.54,77.74,98389.0,76.4156,76.6423,76.4156,76.6127,98389.0
2017-09-19 09:30:00,77.77,78.14,77.5,77.67,31955.0,76.6423,77.0069,76.3762,76.5437,31955.0
2017-09-19 10:00:00,77.69,77.93,77.6,77.69,16769.0,76.5634,76.8,76.4747,76.5634,16769.0
2017-09-19 10:30:00,77.71,77.8,77.61,77.8,14628.0,76.5831,76.6718,76.4846,76.6718,14628.0
2017-09-19 11:00:00,77.78,77.8,77.66,77.7,15936.0,76.6521,76.6718,76.5339,76.5733,15936.0
2017-09-19 11:30:00,77.66,77.66,77.44,77.48,24407.0,76.5339,76.5339,76.3171,76.3565,24407.0
2017-09-19 12:00:00,77.49,77.81,77.49,77.81,17827.0,76.3663,76.6817,76.3663,76.6817,17827.0
2017-09-19 12:30:00,77.82,77.87,77.74,77.84,11874.0,76.6915,76.7408,76.6127,76.7113,11874.0
2017-09-19 13:00:00,77.8,77.82,77.64,77.77,13454.0,76.6718,76.6915,76.5142,76.6423,13454.0
2017-09-19 13:30:00,77.77,77.85,77.67,77.85,16466.0,76.6423,76.7211,76.5437,76.7211,16466.0
2017-09-19 14:00:00,77.85,77.86,77.6,77.62,30934.0,76.7211,76.731,76.4747,76.4944,30934.0
2017-09-19 14:30:00,77.6,77.79,77.58,77.77,33226.0,76.4747,76.662,76.455,76.6423,33226.0
2017-09-19 15:00:00,77.79,77.98,77.79,77.95,41952.0,76.662,76.8492,76.662,76.8197,41952.0
2017-09-19 15:30:00,77.93,78.02,77.87,77.98,143405.0,76.8,76.8886,76.7408,76.8492,143405.0
2017-09-20 09:30:00,78.11,78.11,77.83,77.96,13601.0,76.9773,76.9773,76.7014,76.8295,13601.0
2017-09-20 10:00:00,77.98,78.0,77.58,77.98,33455.0,76.8492,76.8689,76.455,76.8492,33455.0
2017-09-20 10:30:00,77.95,78.0,77.63,77.66,33583.0,76.8197,76.8689,76.5043,76.5339,33583.0
2017-09-20 11:00:00,77.69,77.92,77.58,77.81,26893.0,76.5634,76.7901,76.455,76.6817,26893.0
2017-09-20 11:30:00,77.81,78.0,77.74,77.98,24398.0,76.6817,76.8689,76.6127,76.8492,24398.0
2017-09-20 12:00:00,77.94,78.09,77.94,78.05,17790.0,76.8098,76.9576,76.8098,76.9182,17790.0
2017-09-20 12:30:00,78.03,78.09,77.86,77.86,17929.0,76.8985,76.9576,76.731,76.731,17929.0
2017-09-20 13:00:00,77.89,78.04,77.83,77.92,20047.0,76.7605,76.9084,76.7014,76.7901,20047.0
2017-09-20 13:30:00,77.92,78.01,77.81,78.01,28005.0,76.7901,76.8788,76.6817,76.8788,28005.0
2017-09-20 14:00:00,78.0,78.0,77.71,77.8,25717.0,76.8689,76.8689,76.5831,76.6718,25717.0
2017-09-20 14:30:00,77.76,77.97,77.6,77.93,26902.0,76.6324,76.8394,76.4747,76.8,26902.0
2017-09-20 15:00:00,77.93,78.12,77.93,78.12,32131.0,76.8,76.9872,76.8,76.9872,32131.0
2017-09-20 15:30:00,78.13,78.2,78.09,78.15,97181.0,76.9971,77.066,76.9576,77.0168,97181.0
2017-09-21 09:30:00,78.31,78.55,78.25,78.42,20737.0,77.1744,77.411,77.1153,77.2828,20737.0
2017-09-21 10:00:00,78.47,78.65,78.39,78.63,19319.0,77.3321,77.5095,77.2533,77.4898,19319.0
2017-09-21 10:30:00,78.59,78.77,78.49,78.74,26219.0,77.4504,77.6278,77.3518,77.5982,26219.0
2017-09-21 11:00:00,78.73,78.92,78.65,78.83,39899.0,77.5884,77.7756,77.5095,77.6869,39899.0
2017-09-21 11:30:00,78.83,78.91,78.7,78.73,23078.0,77.6869,77.7657,77.5588,77.5884,23078.0
2017-09-21 12:00:00,78.73,78.93,78.73,78.86,26604.0,77.5884,77.7855,77.5884,77.7165,26604.0
2017-09-21 12:30:00,78.83,78.95,78.82,78.93,18814.0,77.6869,77.8052,77.677,77.7855,18814.0
2017-09-21 13:00:00,78.93,79.1,78.92,78.98,16052.0,77.7855,77.953,77.7756,77.8347,16052.0
2017-09-21 13:30:00,78.97,78.99,78.85,78.93,21218.0,77.8249,77.8446,77.7066,77.7855,21218.0
2017-09-21 14:00:00,78.94,79.17,78.93,79.15,29793.0,77.7953,78.022,77.7855,78.0023,29793.0
2017-09-21 14:30:00,79.16,79.21,79.06,79.11,32776.0,78.0121,78.0614,77.9136,77.9628,32776.0
2017-09-21 15:00:00,79.11,79.13,78.99,79.0,38756.0,77.9628,77.9826,77.8446,77.8544,38756.0
2017-09-21 15:30:00,78.99,78.99,78.87,78.89,84796.0,77.8446,77.8446,77.7263,77.746,84796.0
2017-09-22 09:30:00,78.96,79.07,78.7,78.84,16079.0,77.815,77.9234,77.5588,77.6968,16079.0
2017-09-22 10:00:00,78.77,78.89,78.54,78.54,19286.0,77.6278,77.746,77.4011,77.4011,19286.0
2017-09-22 10:30:00,78.54,78.63,78.38,78.44,23087.0,77.4011,77.4898,77.2434,77.3026,23087.0
2017-09-22 11:00:00,78.41,78.52,78.34,78.34,25690.0,77.273,77.3814,77.204,77.204,25690.0
2017-09-22 11:30:00,78.4,78.53,78.31,78.41,19514.0,77.2631,77.3913,77.1744,77.273,19514.0
2017-09-22 12:00:00,78.4,78.71,78.4,78.54,19975.0,77.2631,77.5686,77.2631,77.4011,19975.0
2017-09-22 12:30:00,78.52,78.62,78.44,78.56,21340.0,77.3814,77.4799,77.3026,77.4208,21340.0
2017-09-22 13:00:00,78.58,78.58,78.32,78.48,24703.0,77.4405,77.4405,77.1843,77.342,24703.0
2017-09-22 13:30:00,78.42,78.54,78.42,78.48,17056.0,77.2828,77.4011,77.2828,77.342,17056.0
2017-09-22 14:00:00,78.5,78.56,78.43,78.48,17350.0,77.3617,77.4208,77.2927,77.342,17350.0
2017-09-22 14:30:00,78.47,78.54,78.43,78.54,28409.0,77.3321,77.4011,77.2927,77.4011,28409.0
2017-09-22 15:00:00,78.53,78.54,78.46,78.48,41136.0,77.3913,77.4011,77.3223,77.342,41136.0
2017-09-22 15:30:00,78.48,78.53,78.42,78.44,95253.0,77.342,77.3913,77.2828,77.3026,95253.0
2017-09-25 09:30:00,78.43,78.47,77.58,77.72,19885.0,77.2927,77.3321,76.455,76.593,19885.0
2017-09-25 10:00:00,77.77,78.18,77.77,78.04,46244.0,76.6423,77.0463,76.6423,76.9084,46244.0
2017-09-25 10:30:00,78.04,78.19,77.93,78.01,22298.0,76.9084,77.0562,76.8,76.8788,22298.0
2017-09-25 11:00:00,77.98,78.0,77.65,77.93,31611.0,76.8492,76.8689,76.524,76.8,31611.0
2017-09-25 11:30:00,77.91,77.96,77.73,77.79,23684.0,76.7802,76.8295,76.6029,76.662,23684.0
2017-09-25 12:00:00,77.83,77.89,77.56,77.58,30682.0,76.7014,76.7605,76.4353,76.455,30682.0
2017-09-25 12:30:00,77.58,77.58,77.43,77.45,41954.0,76.455,76.455,76.3072,76.3269,41954.0
2017-09-25 13:00:00,77.45,77.92,77.45,77.91,20922.0,76.3269,76.7901,76.3269,76.7802,20922.0
2017-09-25 13:30:00,77.91,77.91,77.68,77.78,18958.0,76.7802,76.7802,76.5536,76.6521,18958.0
2017-09-25 14:00:00,77.79,77.99,77.72,77.95,31510.0,76.662,76.8591,76.593,76.8197,31510.0
2017-09-25 14:30:00,77.95,78.0,77.77,77.98,33701.0,76.8197,76.8689,76.6423,76.8492,33701.0
2017-09-25 15:00:00,77.98,78.09,77.88,78.08,31139.0,76.8492,76.9576,76.7507,76.9478,31139.0
2017-09-25 15:30:00,78.07,78.16,77.91,78.09,89129.0,76.9379,77.0266,76.7802,76.9576,89129.0
2017-09-26 09:30:00,78.65,79.26,78.28,78.43,72490.0,77.5095,78.1107,77.1449,77.2927,72490.0
2017-09-26 10:00:00,78.43,78.43,77.55,77.75,77588.0,77.2927,77.2927,76.4255,76.6226,77588.0
2017-09-26 10:30:00,77.76,77.85,77.33,77.36,69805.0,76.6324,76.7211,76.2087,76.2382,69805.0
2017-09-26 11:00:00,77.33,77.53,77.23,77.25,36277.0,76.2087,76.4058,76.1101,76.1298,36277.0
2017-09-26 11:30:00,77.25,77.36,77.19,77.33,30933.0,76.1298,76.2382,76.0707,76.2087,30933.0
2017-09-26 12:00:00,77.33,77.55,77.27,77.53,70051.0,76.2087,76.4255,76.1495,76.4058,70051.0
2017-09-26 12:30:00,77.52,77.89,77.52,77.86,18672.0,76.3959,76.7605,76.3959,76.731,18672.0
2017-09-26 13:00:00,77.87,77.88,77.63,77.75,19508.0,76.7408,76.7507,76.5043,76.6226,19508.0
2017-09-26 13:30:00,77.75,77.77,77.53,77.7,28990.0,76.6226,76.6423,76.4058,76.5733,28990.0
2017-09-26 14:00:00,77.7,77.71,77.52,77.59,51856.0,76.5733,76.5831,76.3959,76.4649,51856.0
2017-09-26 14:30:00,77.61,77.66,77.52,77.61,53987.0,76.4846,76.5339,76.3959,76.4846,53987.0
2017-09-26 15:00:00,77.62,77.71,77.57,77.67,46732.0,76.4944,76.5831,76.4452,76.5437,46732.0
2017-09-26 15:30:00,77.67,77.75,77.58,77.66,129001.0,76.5437,76.6226,76.455,76.5339,129001.0
2017-09-27 09:30:00,77.98,78.52,77.85,77.91,62598.0,76.8492,77.3814,76.7211,76.7802,62598.0
2017-09-27 10:00:00,77.9,78.03,77.62,77.98,39266.0,76.7704,76.8985,76.4944,76.8492,39266.0
2017-09-27 10:30:00,77.98,78.02,77.54,77.75,25915.0,76.8492,76.8886,76.4156,76.6226,25915.0
2017-09-27 11:00:00,77.83,78.08,77.76,78.06,18142.0,76.7014,76.9478,76.6324,76.9281,18142.0
2017-09-27 11:30:00,78.01,78.15,77.88,78.12,33754.0,76.8788,77.0168,76.7507,76.9872,33754.0
2017-09-27 12:00:00,78.13,78.34,78.11,78.19,25389.0,76.9971,77.204,76.9773,77.0562,25389.0
2017-09-27 12:30:00,78.24,78.42,78.22,78.38,31006.0,77.1055,77.2828,77.0857,77.2434,31006.0
2017-09-27 13:00:00,78.38,78.55,78.21,78.4,61269.0,77.2434,77.411,77.0759,77.2631,61269.0
2017-09-27 13:30:00,78.43,78.48,78.31,78.45,25200.0,77.2927,77.342,77.1744,77.3124,25200.0
2017-09-27 14:00:00,78.46,78.56,78.38,78.5,31568.0,77.3223,77.4208,77.2434,77.3617,31568.0
2017-09-27 14:30:00,78.48,78.48,78.33,78.33,45814.0,77.342,77.342,77.1942,77.1942,45814.0
2017-09-27 15:00:00,78.31,78.37,78.22,78.35,59063.0,77.1744,77.2336,77.0857,77.2139,59063.0
2017-09-27 15:30:00,78.34,78.38,78.04,78.09,181133.0,77.204,77.2434,76.9084,76.9576,181133.0
2017-09-28 09:30:00,78.51,79.29,77.55,77.59,103892.0,77.3715,78.1402,76.4255,76.4649,103892.0
2017-09-28 10:00:00,77.63,78.08,77.62,77.93,43588.0,76.5043,76.9478,76.4944,76.8,43588.0
2017-09-28 10:30:00,77.94,78.24,77.93,78.15,43762.0,76.8098,77.1055,76.8,77.0168,43762.0
2017-09-28 11:00:00,78.17,78.28,78.02,78.28,52038.0,77.0365,77.1449,76.8886,77.1449,52038.0
2017-09-28 11:30:00,78.26,78.29,78.16,78.23,44719.0,77.1252,77.1547,77.0266,77.0956,44719.0
2017-09-28 12:00:00,78.27,78.33,77.95,78.06,36935.0,77.135,77.1942,76.8197,76.9281,36935.0
2017-09-28 12:30:00,78.04,78.04,77.82,77.96,32990.0,76.9084,76.9084,76.6915,76.8295,32990.0
2017-09-28 13:00:00,77.96,78.06,77.87,77.96,31722.0,76.8295,76.9281,76.7408,76.8295,31722.0
2017-09-28 13:30:00,77.95,78.09,77.92,78.06,34919.0,76.8197,76.9576,76.7901,76.9281,34919.0
2017-09-28 14:00:00,78.08,78.14,77.68,77.77,44462.0,76.9478,77.0069,76.5536,76.6423,44462.0
2017-09-28 14:30:00,77.78,77.86,77.71,77.73,57880.0,76.6521,76.731,76.5831,76.6029,57880.0
2017-09-28 15:00:00,77.72,77.82,77.66,77.7,67459.0,76.593,76.6915,76.5339,76.5733,67459.0
2017-09-28 15:30:00,77.7,77.73,77.58,77.6,163736.0,76.5733,76.6029,76.455,76.4747,163736.0
2017-09-29 09:30:00,77.84,77.89,77.07,77.4,55874.0,76.7113,76.7605,75.9524,76.2776,55874.0
2017-09-29 10:00:00,77.38,77.51,77.21,77.41,44550.0,76.2579,76.386,76.0904,76.2875,44550.0
2017-09-29 10:30:00,77.41,77.45,77.23,77.39,44830.0,76.2875,76.3269,76.1101,76.2678,44830.0
2017-09-29 11:00:00,77.39,77.52,77.32,77.46,33808.0,76.2678,76.3959,76.1988,76.3368,33808.0
2017-09-29 11:30:00,77.44,77.64,77.36,77.58,30864.0,76.3171,76.5142,76.2382,76.455,30864.0
2017-09-29 12:00:00,77.58,77.63,77.53,77.56,27324.0,76.455,76.5043,76.4058,76.4353,27324.0
2017-09-29 12:30:00,77.59,77.63,77.48,77.63,30178.0,76.4649,76.5043,76.3565,76.5043,30178.0
2017-09-29 13:00:00,77.64,77.71,77.62,77.66,31977.0,76.5142,76.5831,76.4944,76.5339,31977.0
2017-09-29 13:30:00,77.65,77.67,77.57,77.65,31684.0,76.524,76.5437,76.4452,76.524,31684.0
2017-09-29 14:00:00,77.66,77.73,77.6,77.73,38278.0,76.5339,76.6029,76.4747,76.6029,38278.0
2017-09-29 14:30:00,77.74,77.74,77.62,77.67,49863.0,76.6127,76.6127,76.4944,76.5437,49863.0
2017-09-29 15:00:00,77.67,77.68,77.42,77.49,99346.0,76.5437,76.5536,76.2973,76.3663,99346.0
2017-09-29 15:30:00,77.5,77.75,77.49,77.75,146026.0,76.3762,76.6226,76.3663,76.6226,146026.0
2017-10-02 09:30:00,78.25,78.48,77.29,77.79,71384.0,77.1153,77.342,76.1692,76.662,71384.0
2017-10-02 10:00:00,77.74,78.21,77.71,77.86,45828.0,76.6127,77.0759,76.5831,76.731,45828.0
2017-10-02 10:30:00,77.86,78.1,77.73,77.98,46760.0,76.731,76.9675,76.6029,76.8492,46760.0
2017-10-02 11:00:00,77.96,78.24,77.96,78.13,27074.0,76.8295,77.1055,76.8295,76.9971,27074.0
2017-10-02 11:30:00,78.13,78.21,78.07,78.14,27863.0,76.9971,77.0759,76.9379,77.0069,27863.0
2017-10-02 12:00:00,78.14,78.33,78.1,78.24,22846.0,77.0069,77.1942,76.9675,77.1055,22846.0
2017-10-02 12:30:00,78.27,78.44,78.27,78.44,21890.0,77.135,77.3026,77.135,77.3026,21890.0
2017-10-02 13:00:00,78.46,78.56,78.44,78.48,21714.0,77.3223,77.4208,77.3026,77.342,21714.0
2017-10-02 13:30:00,78.49,78.56,78.31,78.38,45600.0,77.3518,77.4208,77.1744,77.2434,45600.0
2017-10-02 14:00:00,78.38,78.5,78.37,78.5,36673.0,77.2434,77.3617,77.2336,77.3617,36673.0
2017-10-02 14:30:00,78.49,78.5,78.36,78.36,51945.0,77.3518,77.3617,77.2237,77.2237,51945.0
2017-10-02 15:00:00,78.35,78.43,78.3,78.37,78487.0,77.2139,77.2927,77.1646,77.2336,78487.0
2017-10-02 15:30:00,78.38,78.59,78.36,78.59,160003.0,77.2434,77.4504,77.2237,77.4504,160003.0
2017-10-03 09:30:00,78.85,79.03,77.58,77.64,51361.0,77.7066,77.884,76.455,76.5142,51361.0
2017-10-03 10:00:00,77.69,78.03,77.63,77.78,33306.0,76.5634,76.8985,76.5043,76.6521,33306.0
2017-10-03 10:30:00,77.74,77.82,77.49,77.57,32212.0,76.6127,76.6915,76.3663,76.4452,32212.0
2017-10-03 11:00:00,77.57,77.64,77.38,77.57,39511.0,76.4452,76.5142,76.2579,76.4452,39511.0
2017-10-03 11:30:00,77.57,77.74,77.43,77.52,33894.0,76.4452,76.6127,76.3072,76.3959,33894.0
2017-10-03 12:00:00,77.5,77.71,77.48,77.58,24465.0,76.3762,76.5831,76.3565,76.455,24465.0
2017-10-03 12:30:00,77.56,77.62,77.51,77.58,17449.0,76.4353,76.4944,76.386,76.455,17449.0
2017-10-03 13:00:00,77.57,77.59,77.49,77.55,33666.0,76.4452,76.4649,76.3663,76.4255,33666.0
2017-10-03 13:30:00,77.56,77.73,77.55,77.73,39747.0,76.4353,76.6029,76.4255,76.6029,39747.0
2017-10-03 14:00:00,77.73,77.76,77.63,77.74,21109.0,76.6029,76.6324,76.5043,76.6127,21109.0
2017-10-03 14:30:00,77.74,77.84,77.65,77.69,36983.0,76.6127,76.7113,76.524,76.5634,36983.0
2017-10-03 15:00:00,77.7,77.75,77.61,77.67,41863.0,76.5733,76.6226,76.4846,76.5437,41863.0
2017-10-03 15:30:00,77.67,77.75,77.61,77.65,129000.0,76.5437,76.6226,76.4846,76.524,129000.0
2017-10-04 09:30:00,77.83,78.41,77.81,78.0,55183.0,76.7014,77.273,76.6817,76.8689,55183.0
2017-10-04 10:00:00,78.0,78.45,77.94,78.32,87549.0,76.8689,77.3124,76.8098,77.1843,87549.0
2017-10-04 10:30:00,78.3,78.48,78.22,78.32,47133.0,77.1646,77.342,77.0857,77.1843,47133.0
2017-10-04 11:00:00,78.33,78.36,78.13,78.23,48781.0,77.1942,77.2237,76.9971,77.0956,48781.0
2017-10-04 11:30:00,78.27,78.59,78.24,78.46,66189.0,77.135,77.4504,77.1055,77.3223,66189.0
2017-10-04 12:00:00,78.47,78.53,78.35,78.36,60069.0,77.3321,77.3913,77.2139,77.2237,60069.0
2017-10-04 12:30:00,78.35,78.42,78.29,78.34,50403.0,77.2139,77.2828,77.1547,77.204,50403.0
2017-10-04 13:00:00,78.35,78.4,78.31,78.35,26256.0,77.2139,77.2631,77.1744,77.2139,26256.0
2017-10-04 13:30:00,78.35,78.51,78.31,78.51,37773.0,77.2139,77.3715,77.1744,77.3715,37773.0
2017-10-04 14:00:00,78.51,78.79,78.5,78.78,33017.0,77.3715,77.6475,77.3617,77.6376,33017.0
2017-10-04 14:30:00,78.78,78.94,78.72,78.79,56642.0,77.6376,77.7953,77.5785,77.6475,56642.0
2017-10-04 15:00:00,78.79,78.96,78.72,78.83,73660.0,77.6475,77.815,77.5785,77.6869,73660.0
2017-10-04 15:30:00,78.82,78.92,78.72,78.86,214912.0,77.677,77.7756,77.5785,77.7165,214912.0
2017-10-05 09:30:00,78.96,79.71,78.73,79.54,38844.0,77.815,78.5541,77.5884,78.3866,38844.0
2017-10-05 10:00:00,79.54,79.58,79.27,79.32,27163.0,78.3866,78.426,78.1205,78.1698,27163.0
2017-10-05 10:30:00,79.32,79.49,79.01,79.13,40275.0,78.1698,78.3373,77.8643,77.9826,40275.0
2017-10-05 11:00:00,79.13,79.2,78.98,79.08,27650.0,77.9826,78.0515,77.8347,77.9333,27650.0
2017-10-05 11:30:00,79.06,79.35,79.05,79.27,21491.0,77.9136,78.1994,77.9037,78.1205,21491.0
2017-10-05 12:00:00,79.26,79.4,79.18,79.36,21160.0,78.1107,78.2486,78.0318,78.2092,21160.0
2017-10-05 12:30:00,79.35,79.35,79.08,79.14,23600.0,78.1994,78.1994,77.9333,77.9924,23600.0
2017-10-05 13:00:00,79.14,79.14,78.97,79.09,22002.0,77.9924,77.9924,77.8249,77.9431,22002.0
2017-10-05 13:30:00,79.07,79.1,78.91,78.98,19280.0,77.9234,77.953,77.7657,77.8347,19280.0
2017-10-05 14:00:00,78.96,78.97,78.81,78.87,21633.0,77.815,77.8249,77.6672,77.7263,21633.0
2017-10-05 14:30:00,78.88,79.0,78.84,78.94,26406.0,77.7362,77.8544,77.6968,77.7953,26406.0
2017-10-05 15:00:00,78.94,78.94,78.72,78.84,45267.0,77.7953,77.7953,77.5785,77.6968,45267.0
2017-10-05 15:30:00,78.83,78.89,78.57,78.66,215187.0,77.6869,77.746,77.4307,77.5194,215187.0
2017-10-06 09:30:00,78.3,78.58,78.19,78.46,21282.0,77.1646,77.4405,77.0562,77.3223,21282.0
2017-10-06 10:00:00,78.46,78.74,78.43,78.73,18193.0,77.3223,77.5982,77.2927,77.5884,18193.0
2017-10-06 10:30:00,78.7,78.81,78.61,78.69,18535.0,77.5588,77.6672,77.4701,77.5489,18535.0
2017-10-06 11:00:00,78.71,78.85,78.61,78.66,14533.0,77.5686,77.7066,77.4701,77.5194,14533.0
2017-10-06 11:30:00,78.68,78.75,78.61,78.65,11480.0,77.5391,77.6081,77.4701,77.5095,11480.0
2017-10-06 12:00:00,78.6,78.7,78.55,78.56,10887.0,77.4602,77.5588,77.411,77.4208,10887.0
2017-10-06 12:30:00,78.62,78.69,78.56,78.56,8133.0,77.4799,77.5489,77.4208,77.4208,8133.0
2017-10-06 13:00:00,78.59,78.69,78.53,78.68,10651.0,77.4504,77.5489,77.3913,77.5391,10651.0
2017-10-06 13:30:00,78.67,78.72,78.61,78.61,10689.0,77.5292,77.5785,77.4701,77.4701,10689.0
2017-10-06 14:00:00,78.58,78.63,78.51,78.51,15192.0,77.4405,77.4898,77.3715,77.3715,15192.0
2017-10-06 14:30:00,78.51,78.7,78.46,78.62,39012.0,77.3715,77.5588,77.3223,77.4799,39012.0
2017-10-06 15:00:00,78.63,78.66,78.51,78.6,27817.0,77.4898,77.5194,77.3715,77.4602,27817.0
2017-10-06 15:30:00,78.59,78.69,78.54,78.64,89413.0,77.4504,77.5489,77.4011,77.4997,89413.0
2017-10-09 09:30:00,78.86,79.82,78.86,79.64,192144.0,77.7165,78.6625,77.7165,78.4852,192144.0
2017-10-09 10:00:00,79.61,79.68,79.18,79.39,34904.0,78.4556,78.5246,78.0318,78.2388,34904.0
2017-10-09 10:30:00,79.47,79.59,79.3,79.59,39365.0,78.3176,78.4359,78.1501,78.4359,39365.0
2017-10-09 11:00:00,79.59,79.74,79.39,79.43,43716.0,78.4359,78.5837,78.2388,78.2782,43716.0
2017-10-09 11:30:00,79.39,79.46,79.11,79.27,29567.0,78.2388,78.3078,77.9628,78.1205,29567.0
2017-10-09 12:00:00,79.27,79.38,79.13,79.24,20415.0,78.1205,78.2289,77.9826,78.091,20415.0
2017-10-09 12:30:00,79.25,79.28,79.12,79.13,30127.0,78.1008,78.1304,77.9727,77.9826,30127.0
2017-10-09 13:00:00,79.14,79.32,79.09,79.3,51799.0,77.9924,78.1698,77.9431,78.1501,51799.0
2017-10-09 13:30:00,79.32,79.39,79.22,79.34,32608.0,78.1698,78.2388,78.0712,78.1895,32608.0
2017-10-09 14:00:00,79.36,79.42,79.3,79.31,41076.0,78.2092,78.2683,78.1501,78.1599,41076.0
2017-10-09 14:30:00,79.28,79.32,79.06,79.07,36849.0,78.1304,78.1698,77.9136,77.9234,36849.0
2017-10-09 15:00:00,79.06,79.27,79.06,79.24,40133.0,77.9136,78.1205,77.9136,78.091,40133.0
2017-10-09 15:30:00,79.24,79.37,79.19,79.31,148839.0,78.091,78.2191,78.0417,78.1599,148839.0
2017-10-10 09:30:00,79.48,79.74,79.18,79.35,99326.0,78.3275,78.5837,78.0318,78.1994,99326.0
2017-10-10 10:00:00,79.36,79.74,79.33,79.72,64585.0,78.2092,78.5837,78.1797,78.564,64585.0
2017-10-10 10:30:00,79.73,79.81,79.59,79.66,28383.0,78.5739,78.6527,78.4359,78.5049,28383.0
2017-10-10 11:00:00,79.63,79.84,79.63,79.7,31650.0,78.4753,78.6823,78.4753,78.5443,31650.0
2017-10-10 11:30:00,79.72,79.82,79.64,79.75,21587.0,78.564,78.6625,78.4852,78.5936,21587.0
2017-10-10 12:00:00,79.78,79.78,79.25,79.43,53517.0,78.6231,78.6231,78.1008,78.2782,53517.0
2017-10-10 12:30:00,79.43,79.61,79.35,79.52,23059.0,78.2782,78.4556,78.1994,78.3669,23059.0
2017-10-10 13:00:00,79.53,79.61,79.41,79.52,25669.0,78.3768,78.4556,78.2585,78.3669,25669.0
2017-10-10 13:30:00,79.5,79.63,79.46,79.5,21409.0,78.3472,78.4753,78.3078,78.3472,21409.0
2017-10-10 14:00:00,79.5,79.53,79.33,79.35,27157.0,78.3472,78.3768,78.1797,78.1994,27157.0
2017-10-10 14:30:00,79.34,79.54,79.34,79.42,30834.0,78.1895,78.3866,78.1895,78.2683,30834.0
2017-10-10 15:00:00,79.44,79.58,79.42,79.58,47185.0,78.2881,78.426,78.2683,78.426,47185.0
2017-10-10 15:30:00,79.58,79.63,79.4,79.58,109669.0,78.426,78.4753,78.2486,78.426,109669.0
2017-10-11 09:30:00,79.55,79.58,78.76,78.79,24375.0,78.3965,78.426,77.6179,77.6475,24375.0
2017-10-11 10:00:00,78.77,79.04,78.77,79.0,17113.0,77.6278,77.8939,77.6278,77.8544,17113.0
2017-10-11 10:30:00,78.99,79.01,78.81,78.92,77557.0,77.8446,77.8643,77.6672,77.7756,77557.0
2017-10-11 11:00:00,78.9,78.94,78.77,78.79,24968.0,77.7559,77.7953,77.6278,77.6475,24968.0
2017-10-11 11:30:00,78.75,78.77,78.64,78.67,9832.0,77.6081,77.6278,77.4997,77.5292,9832.0
2017-10-11 12:00:00,78.65,78.83,78.64,78.82,16869.0,77.5095,77.6869,77.4997,77.677,16869.0
2017-10-11 12:30:00,78.81,78.89,78.79,78.86,13886.0,77.6672,77.746,77.6475,77.7165,13886.0
2017-10-11 13:00:00,78.91,78.91,78.82,78.86,18292.0,77.7657,77.7657,77.677,77.7165,18292.0
2017-10-11 13:30:00,78.86,78.87,78.75,78.82,11439.0,77.7165,77.7263,77.6081,77.677,11439.0
2017-10-11 14:00:00,78.79,78.89,78.75,78.78,17160.0,77.6475,77.746,77.6081,77.6376,17160.0
2017-10-11 14:30:00,78.78,78.78,78.51,78.61,22610.0,77.6376,77.6376,77.3715,77.4701,22610.0
2017-10-11 15:00:00,78.63,78.7,78.58,78.64,26357.0,77.4898,77.5588,77.4405,77.4997,26357.0
2017-10-11 15:30:00,78.67,78.84,78.61,78.75,169776.0,77.5292,77.6968,77.4701,77.6081,169776.0
2017-10-12 09:30:00,78.72,78.96,78.7,78.78,23389.0,77.5785,77.815,77.5588,77.6376,23389.0
2017-10-12 10:00:00,78.83,79.16,78.75,79.02,18857.0,77.6869,78.0121,77.6081,77.8741,18857.0
2017-10-12 10:30:00,79.06,79.37,79.06,79.33,17397.0,77.9136,78.2191,77.9136,78.1797,17397.0
2017-10-12 11:00:00,79.32,79.41,79.2,79.41,30440.0,78.1698,78.2585,78.0515,78.2585,30440.0
2017-10-12 11:30:00,79.37,79.48,79.32,79.48,19852.0,78.2191,78.3275,78.1698,78.3275,19852.0
2017-10-12 12:00:00,79.49,79.54,79.42,79.49,13733.0,78.3373,78.3866,78.2683,78.3373,13733.0
2017-10-12 12:30:00,79.48,79.56,79.47,79.53,12016.0,78.3275,78.4063,78.3176,78.3768,12016.0
2017-10-12 13:00:00,79.55,79.55,79.45,79.49,8997.0,78.3965,78.3965,78.2979,78.3373,8997.0
2017-10-12 13:30:00,79.5,79.53,79.28,79.29,34737.0,78.3472,78.3768,78.1304,78.1402,34737.0
2017-10-12 14:00:00,79.27,79.57,79.27,79.4,32582.0,78.1205,78.4162,78.1205,78.2486,32582.0
2017-10-12 14:30:00,79.42,79.52,79.37,79.48,23604.0,78.2683,78.3669,78.2191,78.3275,23604.0
2017-10-12 15:00:00,79.49,79.57,79.31,79.39,64676.0,78.3373,78.4162,78.1599,78.2388,64676.0
2017-10-12 15:30:00,79.39,79.43,79.07,79.19,139826.0,78.2388,78.2782,77.9234,78.0417,139826.0
2017-10-13 09:30:00,79.35,79.75,79.0,79.62,100031.0,78.1994,78.5936,77.8544,78.4654,100031.0
2017-10-13 10:00:00,79.65,80.01,79.6,79.96,47569.0,78.495,78.8498,78.4457,78.8005,47569.0
2017-10-13 10:30:00,79.98,80.13,79.8,80.13,44867.0,78.8202,78.9681,78.6428,78.9681,44867.0
2017-10-13 11:00:00,80.13,80.14,79.77,79.86,53073.0,78.9681,78.9779,78.6133,78.702,53073.0
2017-10-13 11:30:00,79.87,80.1,79.73,80.07,37683.0,78.7118,78.9385,78.5739,78.9089,37683.0
2017-10-13 12:00:00,80.08,80.2,79.93,80.01,40607.0,78.9188,79.037,78.771,78.8498,40607.0
2017-10-13 12:30:00,80.04,80.18,80.03,80.13,37310.0,78.8794,79.0173,78.8695,78.9681,37310.0
2017-10-13 13:00:00,80.13,80.19,79.91,79.96,28162.0,78.9681,79.0272,78.7512,78.8005,28162.0
2017-10-13 13:30:00,79.99,80.12,79.98,79.99,27591.0,78.8301,78.9582,78.8202,78.8301,27591.0
2017-10-13 14:00:00,79.99,80.05,79.79,79.81,38870.0,78.8301,78.8892,78.633,78.6527,38870.0
2017-10-13 14:30:00,79.83,79.85,79.66,79.7,36103.0,78.6724,78.6921,78.5049,78.5443,36103.0
2017-10-13 15:00:00,79.7,79.87,79.55,79.57,70711.0,78.5443,78.7118,78.3965,78.4162,70711.0
2017-10-13 15:30:00,79.56,79.61,79.47,79.53,133038.0,78.4063,78.4556,78.3176,78.3768,133038.0
2017-10-16 09:30:00,79.5,79.95,79.46,79.56,164528.0,78.3472,78.7907,78.3078,78.4063,164528.0
2017-10-16 10:00:00,79.58,79.67,79.46,79.48,52255.0,78.426,78.5147,78.3078,78.3275,52255.0
2017-10-16 10:30:00,79.49,79.5,79.14,79.18,51868.0,78.3373,78.3472,77.9924,78.0318,51868.0
2017-10-16 11:00:00,79.19,79.44,79.18,79.43,29694.0,78.0417,78.2881,78.0318,78.2782,29694.0
2017-10-16 11:30:00,79.47,79.5,79.34,79.47,22498.0,78.3176,78.3472,78.1895,78.3176,22498.0
2017-10-16 12:00:00,79.46,79.46,79.17,79.21,16149.0,78.3078,78.3078,78.022,78.0614,16149.0
2017-10-16 12:30:00,79.18,79.31,79.15,79.24,13005.0,78.0318,78.1599,78.0023,78.091,13005.0
2017-10-16 13:00:00,79.27,79.41,79.24,79.38,14994.0,78.1205,78.2585,78.091,78.2289,14994.0
2017-10-16 13:30:00,79.4,79.43,79.34,79.37,18722.0,78.2486,78.2782,78.1895,78.2191,18722.0
2017-10-16 14:00:00,79.38,79.47,79.36,79.43,28035.0,78.2289,78.3176,78.2092,78.2782,28035.0
2017-10-16 14:30:00,79.45,79.57,79.41,79.53,36441.0,78.2979,78.4162,78.2585,78.3768,36441.0
2017-10-16 15:00:00,79.53,79.53,79.41,79.42,44153.0,78.3768,78.3768,78.2585,78.2683,44153.0
2017-10-16 15:30:00,79.42,79.67,79.42,79.61,107550.0,78.2683,78.5147,78.2683,78.4556,107550.0
2017-10-17 09:30:00,79.56,79.57,78.85,78.95,49011.0,78.4063,78.4162,77.7066,77.8052,49011.0
2017-10-17 10:00:00,78.98,79.16,78.94,79.02,46596.0,77.8347,78.0121,77.7953,77.8741,46596.0
2017-10-17 10:30:00,79.04,79.24,79.04,79.19,46879.0,77.8939,78.091,77.8939,78.0417,46879.0
2017-10-17 11:00:00,79.15,79.3,79.11,79.2,34685.0,78.0023,78.1501,77.9628,78.0515,34685.0
2017-10-17 11:30:00,79.19,79.22,79.07,79.19,37261.0,78.0417,78.0712,77.9234,78.0417,37261.0
2017-10-17 12:00:00,79.19,79.31,79.11,79.12,28654.0,78.0417,78.1599,77.9628,77.9727,28654.0
2017-10-17 12:30:00,79.12,79.18,79.05,79.13,13242.0,77.9727,78.0318,77.9037,77.9826,13242.0
2017-10-17 13:00:00,79.13,79.21,79.11,79.19,14398.0,77.9826,78.0614,77.9628,78.0417,14398.0
2017-10-17 13:30:00,79.16,79.16,78.9,78.92,27768.0,78.0121,78.0121,77.7559,77.7756,27768.0
2017-10-17 14:00:00,78.94,79.06,78.91,78.91,32827.0,77.7953,77.9136,77.7657,77.7657,32827.0
2017-10-17 14:30:00,78.91,79.04,78.87,79.01,23733.0,77.7657,77.8939,77.7263,77.8643,23733.0
2017-10-17 15:00:00,79.03,79.06,78.89,78.95,31196.0,77.884,77.9136,77.746,77.8052,31196.0
2017-10-17 15:30:00,78.96,79.14,78.92,79.06,95787.0,77.815,77.9924,77.7756,77.9136,95787.0
2017-10-18 09:30:00,79.55,79.64,79.09,79.42,39071.0,78.3965,78.4852,77.9431,78.2683,39071.0
2017-10-18 10:00:00,79.42,79.66,79.42,79.66,24442.0,78.2683,78.5049,78.2683,78.5049,24442.0
2017-10-18 10:30:00,79.69,79.74,79.57,79.64,24304.0,78.5344,78.5837,78.4162,78.4852,24304.0
2017-10-18 11:00:00,79.62,79.66,79.33,79.45,39172.0,78.4654,78.5049,78.1797,78.2979,39172.0
2017-10-18 11:30:00,79.46,79.52,79.38,79.44,26576.0,78.3078,78.3669,78.2289,78.2881,26576.0
2017-10-18 12:00:00,79.44,79.51,79.24,79.25,16950.0,78.2881,78.357,78.091,78.1008,16950.0
2017-10-18 12:30:00,79.25,79.35,79.18,79.34,16962.0,78.1008,78.1994,78.0318,78.1895,16962.0
2017-10-18 13:00:00,79.33,79.46,79.29,79.45,11190.0,78.1797,78.3078,78.1402,78.2979,11190.0
2017-10-18 13:30:00,79.45,79.59,79.38,79.59,13445.0,78.2979,78.4359,78.2289,78.4359,13445.0
2017-10-18 14:00:00,79.57,79.57,79.44,79.47,22668.0,78.4162,78.4162,78.2881,78.3176,22668.0
2017-10-18 14:30:00,79.45,79.56,79.42,79.51,24031.0,78.2979,78.4063,78.2683,78.357,24031.0
2017-10-18 15:00:00,79.52,79.57,79.44,79.55,34128.0,78.3669,78.4162,78.2881,78.3965,34128.0
2017-10-18 15:30:00,79.55,79.64,79.49,79.5,94405.0,78.3965,78.4852,78.3373,78.3472,94405.0
2017-10-19 09:30:00,79.02,79.12,77.88,78.06,80601.0,77.8741,77.9727,76.7507,76.9281,80601.0
2017-10-19 10:00:00,78.06,78.71,77.98,78.62,17079.0,76.9281,77.5686,76.8492,77.4799,17079.0
2017-10-19 10:30:00,78.63,78.97,78.56,78.97,85379.0,77.4898,77.8249,77.4208,77.8249,85379.0
2017-10-19 11:00:00,79.0,79.03,78.68,78.68,7852.0,77.8544,77.884,77.5391,77.5391,7852.0
2017-10-19 11:30:00,78.68,78.72,78.52,78.52,13439.0,77.5391,77.5785,77.3814,77.3814,13439.0
2017-10-19 12:00:00,78.53,78.6,78.47,78.6,28424.0,77.3913,77.4602,77.3321,77.4602,28424.0
2017-10-19 12:30:00,78.6,78.66,78.45,78.48,21021.0,77.4602,77.5194,77.3124,77.342,21021.0
2017-10-19 13:00:00,78.49,78.62,78.49,78.59,16075.0,77.3518,77.4799,77.3518,77.4504,16075.0
2017-10-19 13:30:00,78.56,78.63,78.55,78.63,13463.0,77.4208,77.4898,77.411,77.4898,13463.0
2017-10-19 14:00:00,78.62,78.74,78.52,78.74,49305.0,77.4799,77.5982,77.3814,77.5982,49305.0
2017-10-19 14:30:00,78.79,78.93,78.79,78.92,30998.0,77.6475,77.7855,77.6475,77.7756,30998.0
2017-10-19 15:00:00,78.91,78.92,78.72,78.75,24682.0,77.7657,77.7756,77.5785,77.6081,24682.0
2017-10-19 15:30:00,78.75,78.78,78.66,78.78,72005.0,77.6081,77.6376,77.5194,77.6376,72005.0
2017-10-20 09:30:00,79.01,79.65,78.84,79.61,25298.0,77.8643,78.495,77.6968,78.4556,25298.0
2017-10-20 10:00:00,79.71,80.39,79.6,80.39,63758.0,78.5541,79.2243,78.4457,79.2243,63758.0
2017-10-20 10:30:00,80.34,80.46,80.21,80.41,44413.0,79.175,79.2933,79.0469,79.244,44413.0
2017-10-20 11:00:00,80.42,80.51,80.25,80.41,44783.0,79.2538,79.3425,79.0863,79.244,44783.0
2017-10-20 11:30:00,80.36,80.47,80.28,80.36,28447.0,79.1947,79.3031,79.1159,79.1947,28447.0
2017-10-20 12:00:00,80.34,80.48,80.3,80.44,18116.0,79.175,79.313,79.1356,79.2736,18116.0
2017-10-20 12:30:00,80.44,80.54,80.44,80.51,23646.0,79.2736,79.3721,79.2736,79.3425,23646.0
2017-10-20 13:00:00,80.48,80.69,80.41,80.68,21555.0,79.313,79.5199,79.244,79.5101,21555.0
2017-10-20 13:30:00,80.7,81.05,80.69,80.89,50377.0,79.5298,79.8747,79.5199,79.717,50377.0
2017-10-20 14:00:00,80.85,80.88,80.7,80.73,38069.0,79.6776,79.7072,79.5298,79.5594,38069.0
2017-10-20 14:30:00,80.74,80.78,80.67,80.77,31337.0,79.5692,79.6086,79.5002,79.5988,31337.0
2017-10-20 15:00:00,80.77,80.85,80.71,80.83,56326.0,79.5988,79.6776,79.5396,79.6579,56326.0
2017-10-20 15:30:00,80.83,80.96,80.74,80.94,92293.0,79.6579,79.786,79.5692,79.7663,92293.0
2017-10-23 09:30:00,80.9,81.08,80.33,80.48,33364.0,79.7269,79.9043,79.1652,79.313,33364.0
2017-10-23 10:00:00,80.46,80.74,80.42,80.56,33804.0,79.2933,79.5692,79.2538,79.3918,33804.0
2017-10-23 10:30:00,80.56,80.64,80.47,80.56,45330.0,79.3918,79.4707,79.3031,79.3918,45330.0
2017-10-23 11:00:00,80.54,80.63,80.44,80.58,30181.0,79.3721,79.4608,79.2736,79.4115,30181.0
2017-10-23 11:30:00,80.57,80.57,80.27,80.41,23934.0,79.4017,79.4017,79.106,79.244,23934.0
2017-10-23 12:00:00,80.42,80.58,80.33,80.54,24537.0,79.2538,79.4115,79.1652,79.3721,24537.0
2017-10-23 12:30:00,80.52,80.66,80.51,80.59,16432.0,79.3524,79.4904,79.3425,79.4214,16432.0
2017-10-23 13:00:00,80.58,80.58,80.43,80.47,17113.0,79.4115,79.4115,79.2637,79.3031,17113.0
2017-10-23 13:30:00,80.5,80.6,80.4,80.45,14132.0,79.3327,79.4312,79.2341,79.2834,14132.0
2017-10-23 14:00:00,80.47,80.61,80.44,80.53,21230.0,79.3031,79.4411,79.2736,79.3623,21230.0
2017-10-23 14:30:00,80.53,80.58,80.45,80.49,34518.0,79.3623,79.4115,79.2834,79.3228,34518.0
2017-10-23 15:00:00,80.51,80.56,80.31,80.33,44419.0,79.3425,79.3918,79.1454,79.1652,44419.0
2017-10-23 15:30:00,80.33,80.35,80.04,80.11,81992.0,79.1652,79.1849,78.8794,78.9483,81992.0
2017-10-24 09:30:00,80.29,80.53,80.11,80.53,30034.0,79.1257,79.3623,78.9483,79.3623,30034.0
2017-10-24 10:00:00,80.52,80.61,80.34,80.45,19265.0,79.3524,79.4411,79.175,79.2834,19265.0
2017-10-24 10:30:00,80.49,80.77,80.46,80.7,25319.0,79.3228,79.5988,79.2933,79.5298,25319.0
2017-10-24 11:00:00,80.7,80.76,80.38,80.57,47740.0,79.5298,79.5889,79.2144,79.4017,47740.0
2017-10-24 11:30:00,80.62,80.69,80.49,80.56,14568.0,79.4509,79.5199,79.3228,79.3918,14568.0
2017-10-24 12:00:00,80.6,80.73,80.54,80.68,18047.0,79.4312,79.5594,79.3721,79.5101,18047.0
2017-10-24 12:30:00,80.71,80.75,80.63,80.71,13481.0,79.5396,79.5791,79.4608,79.5396,13481.0
2017-10-24 13:00:00,80.72,80.76,80.59,80.71,15346.0,79.5495,79.5889,79.4214,79.5396,15346.0
2017-10-24 13:30:00,80.71,80.85,80.66,80.84,13843.0,79.5396,79.6776,79.4904,79.6678,13843.0
2017-10-24 14:00:00,80.84,80.91,80.72,80.83,16741.0,79.6678,79.7367,79.5495,79.6579,16741.0
2017-10-24 14:30:00,80.83,80.9,80.79,80.9,32446.0,79.6579,79.7269,79.6185,79.7269,32446.0
2017-10-24 15:00:00,80.88,80.95,80.7,80.83,37913.0,79.7072,79.7762,79.5298,79.6579,37913.0
2017-10-24 15:30:00,80.83,80.96,80.75,80.87,100347.0,79.6579,79.786,79.5791,79.6973,100347.0
2017-10-25 09:30:00,80.94,80.97,80.47,80.83,17195.0,79.7663,79.7959,79.3031,79.6579,17195.0
2017-10-25 10:00:00,80.86,80.96,80.63,80.76,24194.0,79.6875,79.786,79.4608,79.5889,24194.0
2017-10-25 10:30:00,80.76,80.89,80.71,80.75,29523.0,79.5889,79.717,79.5396,79.5791,29523.0
2017-10-25 11:00:00,80.73,80.74,80.43,80.62,35912.0,79.5594,79.5692,79.2637,79.4509,35912.0
2017-10-25 11:30:00,80.61,80.71,80.57,80.64,64983.0,79.4411,79.5396,79.4017,79.4707,64983.0
2017-10-25 12:00:00,80.62,80.65,80.25,80.4,30322.0,79.4509,79.4805,79.0863,79.2341,30322.0
2017-10-25 12:30:00,80.36,80.44,80.16,80.32,38039.0,79.1947,79.2736,78.9976,79.1553,38039.0
2017-10-25 13:00:00,80.31,80.51,80.24,80.39,13140.0,79.1454,79.3425,79.0765,79.2243,13140.0
2017-10-25 13:30:00,80.41,80.92,80.39,80.88,17902.0,79.244,79.7466,79.2243,79.7072,17902.0
2017-10-25 14:00:00,80.85,81.03,80.84,80.96,74891.0,79.6776,79.855,79.6678,79.786,74891.0
2017-10-25 14:30:00,80.95,81.01,80.8,80.81,26719.0,79.7762,79.8353,79.6283,79.6382,26719.0
2017-10-25 15:00:00,80.81,80.83,80.65,80.73,39742.0,79.6382,79.6579,79.4805,79.5594,39742.0
2017-10-25 15:30:00,80.72,80.76,80.49,80.64,176454.0,79.5495,79.5889,79.3228,79.4707,176454.0
2017-10-26 09:30:00,80.72,80.88,80.35,80.72,18251.0,79.5495,79.7072,79.1849,79.5495,18251.0
2017-10-26 10:00:00,80.68,80.94,80.58,80.64,26033.0,79.5101,79.7663,79.4115,79.4707,26033.0
2017-10-26 10:30:00,80.65,80.7,80.29,80.32,39622.0,79.4805,79.5298,79.1257,79.1553,39622.0
2017-10-26 11:00:00,80.32,80.41,79.9,80.18,44467.0,79.1553,79.244,78.7414,79.0173,44467.0
2017-10-26 11:30:00,80.16,80.23,79.62,79.76,33642.0,78.9976,79.0666,78.4654,78.6034,33642.0
2017-10-26 12:00:00,79.76,79.89,79.63,79.75,16945.0,78.6034,78.7315,78.4753,78.5936,16945.0
2017-10-26 12:30:00,79.75,79.81,79.68,79.75,16640.0,78.5936,78.6527,78.5246,78.5936,16640.0
2017-10-26 13:00:00,79.72,79.87,79.69,79.74,14448.0,78.564,78.7118,78.5344,78.5837,14448.0
2017-10-26 13:30:00,79.75,79.82,79.62,79.62,50392.0,78.5936,78.6625,78.4654,78.4654,50392.0
2017-10-26 14:00:00,79.61,79.73,79.5,79.73,31880.0,78.4556,78.5739,78.3472,78.5739,31880.0
2017-10-26 14:30:00,79.74,79.74,79.61,79.67,22303.0,78.5837,78.5837,78.4556,78.5147,22303.0
2017-10-26 15:00:00,79.65,79.85,79.65,79.84,27385.0,78.495,78.6921,78.495,78.6823,27385.0
2017-10-26 15:30:00,79.83,79.84,79.64,79.69,92730.0,78.6724,78.6823,78.4852,78.5344,92730.0
2017-10-27 09:30:00,79.59,79.66,78.98,79.09,25987.0,78.4359,78.5049,77.8347,77.9431,25987.0
2017-10-27 10:00:00,79.18,79.48,79.13,79.17,18352.0,78.0318,78.3275,77.9826,78.022,18352.0
2017-10-27 10:30:00,79.16,79.17,78.81,79.16,26080.0,78.0121,78.022,77.6672,78.0121,26080.0
2017-10-27 11:00:00,79.14,79.29,78.96,79.14,24111.0,77.9924,78.1402,77.815,77.9924,24111.0
2017-10-27 11:30:00,79.18,79.39,79.18,79.31,10256.0,78.0318,78.2388,78.0318,78.1599,10256.0
2017-10-27 12:00:00,79.28,79.39,79.27,79.29,13503.0,78.1304,78.2388,78.1205,78.1402,13503.0
2017-10-27 12:30:00,79.24,79.36,79.23,79.33,10043.0,78.091,78.2092,78.0811,78.1797,10043.0
2017-10-27 13:00:00,79.34,79.66,79.25,79.59,27163.0,78.1895,78.5049,78.1008,78.4359,27163.0
2017-10-27 13:30:00,79.6,79.63,79.45,79.56,18765.0,78.4457,78.4753,78.2979,78.4063,18765.0
2017-10-27 14:00:00,79.55,79.76,79.49,79.71,21925.0,78.3965,78.6034,78.3373,78.5541,21925.0
2017-10-27 14:30:00,79.67,79.86,79.63,79.77,49740.0,78.5147,78.702,78.4753,78.6133,49740.0
2017-10-27 15:00:00,79.76,79.99,79.63,79.96,75890.0,78.6034,78.8301,78.4753,78.8005,75890.0
2017-10-27 15:30:00,79.95,80.22,79.87,80.13,186837.0,78.7907,79.0567,78.7118,78.9681,186837.0
2017-10-30 09:30:00,79.78,80.39,79.1,79.79,43722.0,78.6231,79.2243,77.953,78.633,43722.0
2017-10-30 10:00:00,79.72,80.06,79.71,79.85,33466.0,78.564,78.8991,78.5541,78.6921,33466.0
2017-10-30 10:30:00,79.87,79.95,79.75,79.88,31576.0,78.7118,78.7907,78.5936,78.7217,31576.0
2017-10-30 11:00:00,79.86,80.01,79.78,79.78,44362.0,78.702,78.8498,78.6231,78.6231,44362.0
2017-10-30 11:30:00,79.79,79.86,79.73,79.8,42359.0,78.633,78.702,78.5739,78.6428,42359.0
2017-10-30 12:00:00,79.83,80.2,79.77,80.12,72286.0,78.6724,79.037,78.6133,78.9582,72286.0
2017-10-30 12:30:00,80.12,80.22,79.99,80.12,72627.0,78.9582,79.0567,78.8301,78.9582,72627.0
2017-10-30 13:00:00,80.13,80.31,80.09,80.22,20340.0,78.9681,79.1454,78.9286,79.0567,20340.0
2017-10-30 13:30:00,80.18,80.27,80.1,80.12,27322.0,79.0173,79.106,78.9385,78.9582,27322.0
2017-10-30 14:00:00,80.13,80.31,80.03,80.25,36806.0,78.9681,79.1454,78.8695,79.0863,36806.0
2017-10-30 14:30:00,80.24,80.36,80.17,80.34,40170.0,79.0765,79.1947,79.0075,79.175,40170.0
2017-10-30 15:00:00,80.37,80.39,80.26,80.3,45860.0,79.2046,79.2243,79.0962,79.1356,45860.0
2017-10-30 15:30:00,80.31,80.5,80.23,80.41,138659.0,79.1454,79.3327,79.0666,79.244,138659.0
2017-10-31 09:30:00,80.69,81.33,80.56,80.99,92102.0,79.5199,80.1507,79.3918,79.8156,92102.0
2017-10-31 10:00:00,80.97,81.18,80.92,80.99,54635.0,79.7959,80.0028,79.7466,79.8156,54635.0
2017-10-31 10:30:00,80.93,80.99,80.52,80.52,69183.0,79.7565,79.8156,79.3524,79.3524,69183.0
2017-10-31 11:00:00,80.52,80.87,80.48,80.69,90048.0,79.3524,79.6973,79.313,79.5199,90048.0
2017-10-31 11:30:00,80.7,80.78,80.51,80.53,60959.0,79.5298,79.6086,79.3425,79.3623,60959.0
2017-10-31 12:00:00,80.53,80.54,80.13,80.16,55269.0,79.3623,79.3721,78.9681,78.9976,55269.0
2017-10-31 12:30:00,80.17,80.39,80.16,80.27,46246.0,79.0075,79.2243,78.9976,79.106,46246.0
2017-10-31 13:00:00,80.26,80.3,80.19,80.27,34346.0,79.0962,79.1356,79.0272,79.106,34346.0
2017-10-31 13:30:00,80.27,80.33,80.24,80.31,33271.0,79.106,79.1652,79.0765,79.1454,33271.0
2017-10-31 14:00:00,80.3,80.71,80.19,80.68,69065.0,79.1356,79.5396,79.0272,79.5101,69065.0
2017-10-31 14:30:00,80.69,80.69,80.27,80.36,93680.0,79.5199,79.5199,79.106,79.1947,93680.0
2017-10-31 15:00:00,80.35,81.0,80.33,80.92,162372.0,79.1849,79.8254,79.1652,79.7466,162372.0
2017-10-31 15:30:00,80.92,80.92,80.03,80.11,297188.0,79.7466,79.7466,78.8695,78.9483,297188.0
2017-11-01 09:30:00,76.9,78.98,76.0,78.92,166895.0,75.7849,77.8347,74.8979,77.7756,166895.0
2017-11-01 10:00:00,78.9,78.92,77.83,78.21,180661.0,77.7559,77.7756,76.7014,77.0759,180661.0
2017-11-01 10:30:00,78.06,78.17,77.85,78.06,100496.0,76.9281,77.0365,76.7211,76.9281,100496.0
2017-11-01 11:00:00,78.06,79.39,78.04,79.35,126536.0,76.9281,78.2388,76.9084,78.1994,126536.0
2017-11-01 11:30:00,79.27,79.32,78.03,78.44,87210.0,78.1205,78.1698,76.8985,77.3026,87210.0
2017-11-01 12:00:00,78.4,78.78,77.98,78.74,60939.0,77.2631,77.6376,76.8492,77.5982,60939.0
2017-11-01 12:30:00,78.74,79.2,78.66,79.02,51532.0,77.5982,78.0515,77.5194,77.8741,51532.0
2017-11-01 13:00:00,79.06,79.16,78.83,79.1,49967.0,77.9136,78.0121,77.6869,77.953,49967.0
2017-11-01 13:30:00,79.09,79.14,78.87,79.11,56165.0,77.9431,77.9924,77.7263,77.9628,56165.0
2017-11-01 14:00:00,79.1,80.19,78.99,79.35,88076.0,77.953,79.0272,77.8446,78.1994,88076.0
2017-11-01 14:30:00,79.46,79.87,79.17,79.44,109908.0,78.3078,78.7118,78.022,78.2881,109908.0
2017-11-01 15:00:00,79.44,79.55,79.09,79.55,109082.0,78.2881,78.3965,77.9431,78.3965,109082.0
2017-11-01 15:30:00,79.55,79.55,78.87,79.22,298457.0,78.3965,78.3965,77.7263,78.0712,298457.0
2017-11-02 09:30:00,79.56,81.38,79.11,80.82,110564.0,78.4063,80.1999,77.9628,79.648,110564.0
2017-11-02 10:00:00,80.76,81.27,80.74,81.13,81251.0,79.5889,80.0915,79.5692,79.9536,81251.0
2017-11-02 10:30:00,81.08,81.43,80.58,80.83,92616.0,79.9043,80.2492,79.4115,79.6579,92616.0
2017-11-02 11:00:00,80.81,80.86,80.64,80.8,88102.0,79.6382,79.6875,79.4707,79.6283,88102.0
2017-11-02 11:30:00,80.8,81.55,80.7,81.52,46074.0,79.6283,80.3675,79.5298,80.3379,46074.0
2017-11-02 12:00:00,81.52,81.88,81.27,81.88,41693.0,80.3379,80.6927,80.0915,80.6927,41693.0
2017-11-02 12:30:00,81.85,81.98,81.76,81.98,27682.0,80.6631,80.7912,80.5744,80.7912,27682.0
2017-11-02 13:00:00,81.99,82.25,81.92,82.09,27176.0,80.8011,81.0573,80.7321,80.8996,27176.0
2017-11-02 13:30:00,82.06,82.26,81.99,82.01,35986.0,80.8701,81.0672,80.8011,80.8208,35986.0
2017-11-02 14:00:00,81.97,82.01,81.62,81.88,44473.0,80.7814,80.8208,80.4364,80.6927,44473.0
2017-11-02 14:30:00,81.88,82.79,81.88,82.51,82821.0,80.6927,81.5895,80.6927,81.3135,82821.0
2017-11-02 15:00:00,82.48,83.03,82.48,82.99,84130.0,81.284,81.826,81.284,81.7866,84130.0
2017-11-02 15:30:00,83.03,83.05,82.45,82.63,307361.0,81.826,81.8457,81.2544,81.4318,307361.0
2017-11-03 09:30:00,82.81,83.13,82.29,82.7,44893.0,81.6092,81.9245,81.0967,81.5008,44893.0
2017-11-03 10:00:00,82.68,83.03,82.47,82.69,50551.0,81.4811,81.826,81.2741,81.4909,50551.0
2017-11-03 10:30:00,82.67,82.72,82.4,82.44,40958.0,81.4712,81.5205,81.2051,81.2446,40958.0
2017-11-03 11:00:00,82.47,82.58,82.34,82.54,63889.0,81.2741,81.3825,81.146,81.3431,63889.0
2017-11-03 11:30:00,82.53,82.54,82.26,82.44,46574.0,81.3332,81.3431,81.0672,81.2446,46574.0
2017-11-03 12:00:00,82.45,82.58,82.39,82.55,50628.0,81.2544,81.3825,81.1953,81.353,50628.0
2017-11-03 12:30:00,82.54,82.76,82.5,82.73,46514.0,81.3431,81.5599,81.3037,81.5303,46514.0
2017-11-03 13:00:00,82.72,82.74,82.6,82.67,39039.0,81.5205,81.5402,81.4022,81.4712,39039.0
2017-11-03 13:30:00,82.66,82.66,82.45,82.58,45623.0,81.4614,81.4614,81.2544,81.3825,45623.0
2017-11-03 14:00:00,82.58,82.62,82.33,82.56,47431.0,81.3825,81.4219,81.1361,81.3628,47431.0
2017-11-03 14:30:00,82.6,82.6,82.3,82.41,65743.0,81.4022,81.4022,81.1066,81.215,65743.0
2017-11-03 15:00:00,82.4,82.55,82.34,82.34,74087.0,81.2051,81.353,81.146,81.146,74087.0
2017-11-03 15:30:00,82.35,82.42,82.21,82.41,217317.0,81.1559,81.2248,81.0179,81.215,217317.0
2017-11-06 09:30:00,82.2,83.01,82.19,83.01,18654.0,81.008,81.8063,80.9982,81.8063,18654.0
2017-11-06 10:00:00,83.03,83.12,82.79,82.87,23947.0,81.826,81.9147,81.5895,81.6683,23947.0
2017-11-06 10:30:00,82.89,82.91,82.55,82.7,40893.0,81.688,81.7077,81.353,81.5008,40893.0
2017-11-06 11:00:00,82.76,82.91,82.76,82.87,25362.0,81.5599,81.7077,81.5599,81.6683,25362.0
2017-11-06 11:30:00,82.89,83.0,82.88,82.89,27887.0,81.688,81.7964,81.6782,81.688,27887.0
2017-11-06 12:00:00,82.9,83.1,82.81,83.07,25951.0,81.6979,81.895,81.6092,81.8654,25951.0
2017-11-06 12:30:00,83.09,83.2,83.05,83.1,21500.0,81.8851,81.9935,81.8457,81.895,21500.0
2017-11-06 13:00:00,83.12,83.18,82.97,83.1,21066.0,81.9147,81.9738,81.7669,81.895,21066.0
2017-11-06 13:30:00,83.11,83.15,82.93,83.04,22326.0,81.9048,81.9443,81.7274,81.8359,22326.0
2017-11-06 14:00:00,83.06,83.15,82.96,83.13,27658.0,81.8556,81.9443,81.757,81.9245,27658.0
2017-11-06 14:30:00,83.11,83.34,83.09,83.34,42808.0,81.9048,82.1315,81.8851,82.1315,42808.0
2017-11-06 15:00:00,83.32,83.33,83.11,83.26,39525.0,82.1118,82.1216,81.9048,82.0527,39525.0
2017-11-06 15:30:00,83.29,83.41,83.13,83.23,130861.0,82.0822,82.2005,81.9245,82.0231,130861.0
2017-11-07 09:30:00,84.15,84.75,83.4,84.16,39653.0,82.9298,83.5211,82.1906,82.9396,39653.0
2017-11-07 10:00:00,84.18,84.3,83.42,83.68,52068.0,82.9593,83.0776,82.2103,82.4666,52068.0
2017-11-07 10:30:00,83.72,83.75,82.83,83.02,35415.0,82.506,82.5356,81.6289,81.8161,35415.0
2017-11-07 11:00:00,83.02,83.08,82.71,82.74,28314.0,81.8161,81.8753,81.5106,81.5402,28314.0
2017-11-07 11:30:00,82.74,82.97,82.61,82.62,26266.0,81.5402,81.7669,81.4121,81.4219,26266.0
2017-11-07 12:00:00,82.63,82.63,82.31,82.36,34241.0,81.4318,81.4318,81.1164,81.1657,34241.0
2017-11-07 12:30:00,82.39,82.6,82.29,82.44,28746.0,81.1953,81.4022,81.0967,81.2446,28746.0
2017-11-07 13:00:00,82.46,82.47,82.31,82.42,19907.0,81.2643,81.2741,81.1164,81.2248,19907.0
2017-11-07 13:30:00,82.42,82.58,82.4,82.54,29537.0,81.2248,81.3825,81.2051,81.3431,29537.0
2017-11-07 14:00:00,82.53,82.54,82.27,82.34,34285.0,81.3332,81.3431,81.077,81.146,34285.0
2017-11-07 14:30:00,82.35,82.51,82.34,82.47,44835.0,81.1559,81.3135,81.146,81.2741,44835.0
2017-11-07 15:00:00,82.48,82.52,82.39,82.49,52275.0,81.284,81.3234,81.1953,81.2938,52275.0
2017-11-07 15:30:00,82.48,82.69,82.4,82.5,167702.0,81.284,81.4909,81.2051,81.3037,167702.0
2017-11-08 09:30:00,82.7,82.7,81.88,81.88,40487.0,81.5008,81.5008,80.6927,80.6927,40487.0
2017-11-08 10:00:00,81.94,82.29,81.93,81.94,26415.0,80.7518,81.0967,80.742,80.7518,26415.0
2017-11-08 10:30:00,81.95,82.29,81.95,82.26,33998.0,80.7617,81.0967,80.7617,81.0672,33998.0
2017-11-08 11:00:00,82.28,82.46,82.09,82.14,22106.0,81.0869,81.2643,80.8996,80.9489,22106.0
2017-11-08 11:30:00,82.11,82.42,82.1,82.32,20575.0,80.9193,81.2248,80.9095,81.1263,20575.0
2017-11-08 12:00:00,82.32,82.47,82.13,82.27,20416.0,81.1263,81.2741,80.9391,81.077,20416.0
2017-11-08 12:30:00,82.23,82.29,82.14,82.15,12749.0,81.0376,81.0967,80.9489,80.9588,12749.0
2017-11-08 13:00:00,82.16,82.31,82.16,82.28,13163.0,80.9686,81.1164,80.9686,81.0869,13163.0
2017-11-08 13:30:00,82.27,82.4,82.21,82.36,16314.0,81.077,81.2051,81.0179,81.1657,16314.0
2017-11-08 14:00:00,82.36,82.59,82.33,82.59,26957.0,81.1657,81.3924,81.1361,81.3924,26957.0
2017-11-08 14:30:00,82.6,82.78,82.44,82.68,28428.0,81.4022,81.5796,81.2446,81.4811,28428.0
2017-11-08 15:00:00,82.72,82.77,82.44,82.48,55107.0,81.5205,81.5698,81.2446,81.284,55107.0
2017-11-08 15:30:00,82.48,82.56,82.32,82.38,135630.0,81.284,81.3628,81.1263,81.1854,135630.0
2017-11-09 09:30:00,82.27,82.45,81.51,81.62,45434.0,81.077,81.2544,80.328,80.4364,45434.0
2017-11-09 10:00:00,81.62,81.96,81.0,81.26,32604.0,80.4364,80.7715,79.8254,80.0817,32604.0
2017-11-09 10:30:00,81.28,81.53,81.16,81.53,28126.0,80.1014,80.3478,79.9831,80.3478,28126.0
2017-11-09 11:00:00,81.57,81.63,80.98,81.05,33208.0,80.3872,80.4463,79.8057,79.8747,33208.0
2017-11-09 11:30:00,81.05,81.05,80.51,80.51,24491.0,79.8747,79.8747,79.3425,79.3425,24491.0
2017-11-09 12:00:00,80.49,80.68,80.13,80.16,27427.0,79.3228,79.5101,78.9681,78.9976,27427.0
2017-11-09 12:30:00,80.16,80.27,80.0,80.03,43580.0,78.9976,79.106,78.8399,78.8695,43580.0
2017-11-09 13:00:00,80.01,80.22,79.94,80.17,32389.0,78.8498,79.0567,78.7808,79.0075,32389.0
2017-11-09 13:30:00,80.17,80.24,79.97,79.97,40464.0,79.0075,79.0765,78.8104,78.8104,40464.0
2017-11-09 14:00:00,80.03,80.24,79.94,80.01,54688.0,78.8695,79.0765,78.7808,78.8498,54688.0
2017-11-09 14:30:00,80.01,80.33,79.98,80.24,35850.0,78.8498,79.1652,78.8202,79.0765,35850.0
2017-11-09 15:00:00,80.23,80.25,80.03,80.06,50791.0,79.0666,79.0863,78.8695,78.8991,50791.0
2017-11-09 15:30:00,80.08,80.36,80.08,80.22,102464.0,78.9188,79.1947,78.9188,79.0567,102464.0
2017-11-10 09:30:00,80.29,81.4,79.95,80.96,57003.0,79.1257,80.2196,78.7907,79.786,57003.0
2017-11-10 10:00:00,81.04,81.11,80.59,80.79,22761.0,79.8649,79.9338,79.4214,79.6185,22761.0
2017-11-10 10:30:00,80.82,80.85,80.54,80.71,14913.0,79.648,79.6776,79.3721,79.5396,14913.0
2017-11-10 11:00:00,80.76,80.77,80.51,80.67,22479.0,79.5889,79.5988,79.3425,79.5002,22479.0
2017-11-10 11:30:00,80.7,80.87,80.58,80.62,14011.0,79.5298,79.6973,79.4115,79.4509,14011.0
2017-11-10 12:00:00,80.63,80.69,80.36,80.36,17505.0,79.4608,79.5199,79.1947,79.1947,17505.0
2017-11-10 12:30:00,80.36,80.8,80.3,80.8,49613.0,79.1947,79.6283,79.1356,79.6283,49613.0
2017-11-10 13:00:00,80.77,80.83,80.62,80.63,10636.0,79.5988,79.6579,79.4509,79.4608,10636.0
2017-11-10 13:30:00,80.6,80.75,80.6,80.72,16312.0,79.4312,79.5791,79.4312,79.5495,16312.0
2017-11-10 14:00:00,80.72,80.86,80.7,80.83,18114.0,79.5495,79.6875,79.5298,79.6579,18114.0
2017-11-10 14:30:00,80.83,80.88,80.72,80.74,21765.0,79.6579,79.7072,79.5495,79.5692,21765.0
2017-11-10 15:00:00,80.74,80.85,80.62,80.72,32602.0,79.5692,79.6776,79.4509,79.5495,32602.0
2017-11-10 15:30:00,80.73,80.74,80.58,80.69,86189.0,79.5594,79.5692,79.4115,79.5199,86189.0
2017-11-13 09:30:00,80.26,80.44,79.87,80.13,48932.0,79.0962,79.2736,78.7118,78.9681,48932.0
2017-11-13 10:00:00,80.13,80.18,79.68,80.08,27627.0,78.9681,79.0173,78.5246,78.9188,27627.0
2017-11-13 10:30:00,80.15,80.15,79.8,79.9,22911.0,78.9878,78.9878,78.6428,78.7414,22911.0
2017-11-13 11:00:00,79.95,80.15,79.76,80.0,35874.0,78.7907,78.9878,78.6034,78.8399,35874.0
2017-11-13 11:30:00,80.04,80.2,79.92,80.14,20740.0,78.8794,79.037,78.7611,78.9779,20740.0
2017-11-13 12:00:00,80.14,80.34,80.09,80.22,33329.0,78.9779,79.175,78.9286,79.0567,33329.0
2017-11-13 12:30:00,80.17,80.39,80.16,80.31,32433.0,79.0075,79.2243,78.9976,79.1454,32433.0
2017-11-13 13:00:00,80.31,80.43,80.15,80.31,19059.0,79.1454,79.2637,78.9878,79.1454,19059.0
2017-11-13 13:30:00,80.31,80.33,80.06,80.32,27491.0,79.1454,79.1652,78.8991,79.1553,27491.0
2017-11-13 14:00:00,80.31,80.44,80.25,80.31,28953.0,79.1454,79.2736,79.0863,79.1454,28953.0
2017-11-13 14:30:00,80.32,80.35,80.17,80.24,28542.0,79.1553,79.1849,79.0075,79.0765,28542.0
2017-11-13 15:00:00,80.2,80.44,80.16,80.32,28001.0,79.037,79.2736,78.9976,79.1553,28001.0
2017-11-13 15:30:00,80.32,80.44,80.16,80.26,131803.0,79.1553,79.2736,78.9976,79.0962,131803.0
2017-11-14 09:30:00,80.57,81.41,80.24,81.02,185901.0,79.4017,80.2295,79.0765,79.8451,185901.0
2017-11-14 10:00:00,81.02,81.67,80.96,81.4,251755.0,79.8451,80.4857,79.786,80.2196,251755.0
2017-11-14 10:30:00,81.4,81.84,81.34,81.65,76051.0,80.2196,80.6533,80.1605,80.466,76051.0
2017-11-14 11:00:00,81.58,81.65,81.25,81.25,36856.0,80.397,80.466,80.0718,80.0718,36856.0
2017-11-14 11:30:00,81.23,81.24,80.57,80.65,39609.0,80.0521,80.062,79.4017,79.4805,39609.0
2017-11-14 12:00:00,80.62,80.82,80.42,80.6,27093.0,79.4509,79.648,79.2538,79.4312,27093.0
2017-11-14 12:30:00,80.6,80.67,80.48,80.58,27346.0,79.4312,79.5002,79.313,79.4115,27346.0
2017-11-14 13:00:00,80.58,80.75,80.53,80.57,30656.0,79.4115,79.5791,79.3623,79.4017,30656.0
2017-11-14 13:30:00,80.59,80.76,80.45,80.68,23747.0,79.4214,79.5889,79.2834,79.5101,23747.0
2017-11-14 14:00:00,80.68,81.02,80.66,80.96,39593.0,79.5101,79.8451,79.4904,79.786,39593.0
2017-11-14 14:30:00,80.94,81.04,80.85,81.04,38082.0,79.7663,79.8649,79.6776,79.8649,38082.0
2017-11-14 15:00:00,81.04,81.13,80.82,81.0,64927.0,79.8649,79.9536,79.648,79.8254,64927.0
2017-11-14 15:30:00,81.0,81.11,80.79,80.85,168072.0,79.8254,79.9338,79.6185,79.6776,168072.0
2017-11-15 09:30:00,80.44,80.87,79.6,79.9,28310.0,79.2736,79.6973,78.4457,78.7414,28310.0
2017-11-15 10:00:00,79.89,80.05,79.73,79.98,26269.0,78.7315,78.8892,78.5739,78.8202,26269.0
2017-11-15 10:30:00,79.99,80.03,79.82,79.89,32607.0,78.8301,78.8695,78.6625,78.7315,32607.0
2017-11-15 11:00:00,79.9,80.33,79.89,80.24,69827.0,78.7414,79.1652,78.7315,79.0765,69827.0
2017-11-15 11:30:00,80.24,80.28,80.07,80.15,27281.0,79.0765,79.1159,78.9089,78.9878,27281.0
2017-11-15 12:00:00,80.14,80.15,80.04,80.13,31385.0,78.9779,78.9878,78.8794,78.9681,31385.0
2017-11-15 12:30:00,80.11,80.11,79.93,80.04,24270.0,78.9483,78.9483,78.771,78.8794,24270.0
2017-11-15 13:00:00,80.04,80.14,79.99,80.0,26792.0,78.8794,78.9779,78.8301,78.8399,26792.0
2017-11-15 13:30:00,80.01,80.05,79.95,79.95,16080.0,78.8498,78.8892,78.7907,78.7907,16080.0
2017-11-15 14:00:00,79.97,80.01,79.95,80.0,22838.0,78.8104,78.8498,78.7907,78.8399,22838.0
2017-11-15 14:30:00,80.0,80.04,79.99,80.0,22031.0,78.8399,78.8794,78.8301,78.8399,22031.0
2017-11-15 15:00:00,80.0,80.04,79.88,79.98,47822.0,78.8399,78.8794,78.7217,78.8202,47822.0
2017-11-15 15:30:00,79.98,80.01,79.89,79.97,130950.0,78.8202,78.8498,78.7315,78.8104,130950.0
2017-11-16 09:30:00,80.2,80.67,79.95,80.43,37595.0,79.037,79.5002,78.7907,79.2637,37595.0
2017-11-16 10:00:00,80.44,80.47,80.23,80.3,41962.0,79.2736,79.3031,79.0666,79.1356,41962.0
2017-11-16 10:30:00,80.32,80.74,80.31,80.67,47173.0,79.1553,79.5692,79.1454,79.5002,47173.0
2017-11-16 11:00:00,80.67,80.67,80.45,80.52,53568.0,79.5002,79.5002,79.2834,79.3524,53568.0
2017-11-16 11:30:00,80.5,80.59,80.5,80.54,36407.0,79.3327,79.4214,79.3327,79.3721,36407.0
2017-11-16 12:00:00,80.55,80.63,80.5,80.6,34835.0,79.382,79.4608,79.3327,79.4312,34835.0
2017-11-16 12:30:00,80.6,80.61,80.26,80.31,46564.0,79.4312,79.4411,79.0962,79.1454,46564.0
2017-11-16 13:00:00,80.31,80.55,80.29,80.47,22473.0,79.1454,79.382,79.1257,79.3031,22473.0
2017-11-16 13:30:00,80.51,80.58,80.45,80.55,21314.0,79.3425,79.4115,79.2834,79.382,21314.0
2017-11-16 14:00:00,80.55,80.73,80.55,80.65,27624.0,79.382,79.5594,79.382,79.4805,27624.0
2017-11-16 14:30:00,80.65,80.84,80.64,80.81,30071.0,79.4805,79.6678,79.4707,79.6382,30071.0
2017-11-16 15:00:00,80.82,80.84,80.68,80.68,38436.0,79.648,79.6678,79.5101,79.5101,38436.0
2017-11-16 15:30:00,80.69,80.83,80.59,80.73,126010.0,79.5199,79.6579,79.4214,79.5594,126010.0
2017-11-17 09:30:00,80.46,81.01,80.05,80.59,52609.0,79.2933,79.8353,78.8892,79.4214,52609.0
2017-11-17 10:00:00,80.63,80.8,80.51,80.79,43850.0,79.4608,79.6283,79.3425,79.6185,43850.0
2017-11-17 10:30:00,80.78,80.95,80.7,80.83,37632.0,79.6086,79.7762,79.5298,79.6579,37632.0
2017-11-17 11:00:00,80.83,80.89,80.68,80.86,50036.0,79.6579,79.717,79.5101,79.6875,50036.0
2017-11-17 11:30:00,80.85,80.86,80.62,80.68,31019.0,79.6776,79.6875,79.4509,79.5101,31019.0
2017-11-17 12:00:00,80.68,80.87,80.65,80.7,48711.0,79.5101,79.6973,79.4805,79.5298,48711.0
2017-11-17 12:30:00,80.69,80.78,80.6,80.77,38641.0,79.5199,79.6086,79.4312,79.5988,38641.0
2017-11-17 13:00:00,80.78,80.79,80.47,80.62,38188.0,79.6086,79.6185,79.3031,79.4509,38188.0
2017-11-17 13:30:00,80.62,80.66,80.48,80.54,38902.0,79.4509,79.4904,79.313,79.3721,38902.0
2017-11-17 14:00:00,80.54,80.77,80.54,80.74,45135.0,79.3721,79.5988,79.3721,79.5692,45135.0
2017-11-17 14:30:00,80.74,80.94,80.72,80.93,54217.0,79.5692,79.7663,79.5495,79.7565,54217.0
2017-11-17 15:00:00,80.93,80.95,80.71,80.75,64804.0,79.7565,79.7762,79.5396,79.5791,64804.0
2017-11-17 15:30:00,80.76,80.85,80.7,80.73,171235.0,79.5889,79.6776,79.5298,79.5594,171235.0
2017-11-20 09:30:00,81.13,81.47,81.01,81.23,36249.0,79.9536,80.2886,79.8353,80.0521,36249.0
2017-11-20 10:00:00,81.3,82.1,81.24,81.8,88536.0,80.1211,80.9095,80.062,80.6138,88536.0
2017-11-20 10:30:00,81.77,81.89,81.52,81.8,35709.0,80.5843,80.7025,80.3379,80.6138,35709.0
2017-11-20 11:00:00,81.79,81.81,81.51,81.52,26790.0,80.604,80.6237,80.328,80.3379,26790.0
2017-11-20 11:30:00,81.51,81.53,81.2,81.2,28661.0,80.328,80.3478,80.0225,80.0225,28661.0
2017-11-20 12:00:00,81.22,81.34,81.16,81.21,23374.0,80.0422,80.1605,79.9831,80.0324,23374.0
2017-11-20 12:30:00,81.21,81.49,81.2,81.48,35849.0,80.0324,80.3083,80.0225,80.2985,35849.0
2017-11-20 13:00:00,81.49,81.49,81.21,81.32,25305.0,80.3083,80.3083,80.0324,80.1408,25305.0
2017-11-20 13:30:00,81.36,81.47,81.34,81.43,17900.0,80.1802,80.2886,80.1605,80.2492,17900.0
2017-11-20 14:00:00,81.43,81.43,81.11,81.14,29279.0,80.2492,80.2492,79.9338,79.9634,29279.0
2017-11-20 14:30:00,81.14,81.44,81.13,81.39,46750.0,79.9634,80.2591,79.9536,80.2098,46750.0
2017-11-20 15:00:00,81.38,81.45,81.32,81.4,49876.0,80.1999,80.2689,80.1408,80.2196,49876.0
2017-11-20 15:30:00,81.39,81.44,81.13,81.28,140627.0,80.2098,80.2591,79.9536,80.1014,140627.0
2017-11-21 09:30:00,81.87,82.2,81.13,81.86,52105.0,80.6828,81.008,79.9536,80.673,52105.0
2017-11-21 10:00:00,81.91,82.04,81.73,82.02,79143.0,80.7222,80.8504,80.5449,80.8306,79143.0
2017-11-21 10:30:00,82.01,82.2,81.99,82.1,92192.0,80.8208,81.008,80.8011,80.9095,92192.0
2017-11-21 11:00:00,82.09,82.25,82.03,82.18,94511.0,80.8996,81.0573,80.8405,80.9883,94511.0
2017-11-21 11:30:00,82.17,82.37,82.04,82.11,82241.0,80.9785,81.1756,80.8504,80.9193,82241.0
2017-11-21 12:00:00,82.1,82.13,81.94,82.03,48506.0,80.9095,80.9391,80.7518,80.8405,48506.0
2017-11-21 12:30:00,82.03,82.31,81.93,82.24,58059.0,80.8405,81.1164,80.742,81.0475,58059.0
2017-11-21 13:00:00,82.24,82.38,82.15,82.34,48442.0,81.0475,81.1854,80.9588,81.146,48442.0
2017-11-21 13:30:00,82.34,82.36,82.16,82.21,47891.0,81.146,81.1657,80.9686,81.0179,47891.0
2017-11-21 14:00:00,82.19,82.3,82.1,82.11,72677.0,80.9982,81.1066,80.9095,80.9193,72677.0
2017-11-21 14:30:00,82.11,82.28,82.11,82.25,65318.0,80.9193,81.0869,80.9193,81.0573,65318.0
2017-11-21 15:00:00,82.26,82.36,82.19,82.36,90059.0,81.0672,81.1657,80.9982,81.1657,90059.0
2017-11-21 15:30:00,82.33,82.79,82.32,82.72,234652.0,81.1361,81.5895,81.1263,81.5205,234652.0
2017-11-22 09:30:00,83.1,83.1,82.7,82.73,56695.0,81.895,81.895,81.5008,81.5303,56695.0
2017-11-22 10:00:00,82.78,82.83,82.31,82.36,45529.0,81.5796,81.6289,81.1164,81.1657,45529.0
2017-11-22 10:30:00,82.36,82.69,82.36,82.52,45488.0,81.1657,81.4909,81.1657,81.3234,45488.0
2017-11-22 11:00:00,82.53,82.77,82.52,82.69,39295.0,81.3332,81.5698,81.3234,81.4909,39295.0
2017-11-22 11:30:00,82.69,82.72,82.51,82.56,37965.0,81.4909,81.5205,81.3135,81.3628,37965.0
2017-11-22 12:00:00,82.56,82.8,82.54,82.8,29998.0,81.3628,81.5993,81.3431,81.5993,29998.0
2017-11-22 12:30:00,82.84,82.84,82.58,82.74,25778.0,81.6388,81.6388,81.3825,81.5402,25778.0
2017-11-22 13:00:00,82.75,82.85,82.67,82.84,28539.0,81.5501,81.6486,81.4712,81.6388,28539.0
2017-11-22 13:30:00,82.84,82.9,82.79,82.8,32020.0,81.6388,81.6979,81.5895,81.5993,32020.0
2017-11-22 14:00:00,82.79,82.83,82.72,82.83,31294.0,81.5895,81.6289,81.5205,81.6289,31294.0
2017-11-22 14:30:00,82.82,83.06,82.81,82.98,41657.0,81.619,81.8556,81.6092,81.7767,41657.0
2017-11-22 15:00:00,82.98,82.98,82.7,82.76,48616.0,81.7767,81.7767,81.5008,81.5599,48616.0
2017-11-22 15:30:00,82.76,82.94,82.67,82.89,117855.0,81.5599,81.7373,81.4712,81.688,117855.0
2017-11-24 09:30:00,82.85,83.46,82.69,83.11,57332.0,81.6486,82.2498,81.4909,81.9048,57332.0
2017-11-24 10:00:00,83.11,83.11,82.8,83.02,34407.0,81.9048,81.9048,81.5993,81.8161,34407.0
2017-11-24 10:30:00,83.02,83.02,82.62,82.62,35431.0,81.8161,81.8161,81.4219,81.4219,35431.0
2017-11-24 11:00:00,82.63,82.67,82.3,82.35,27188.0,81.4318,81.4712,81.1066,81.1559,27188.0
2017-11-24 11:30:00,82.36,82.58,82.3,82.48,25582.0,81.1657,81.3825,81.1066,81.284,25582.0
2017-11-24 12:00:00,82.49,82.58,82.47,82.58,33237.0,81.2938,81.3825,81.2741,81.3825,33237.0
2017-11-24 12:30:00,82.57,82.58,82.24,82.3,43517.0,81.3727,81.3825,81.0475,81.1066,43517.0
2017-11-27 09:30:00,82.4,82.66,81.67,82.01,61706.0,81.2051,81.4614,80.4857,80.8208,61706.0
2017-11-27 10:00:00,82.01,82.19,81.96,82.07,62210.0,80.8208,80.9982,80.7715,80.8799,62210.0
2017-11-27 10:30:00,82.07,82.52,82.06,82.41,47080.0,80.8799,81.3234,80.8701,81.215,47080.0
2017-11-27 11:00:00,82.44,82.57,82.27,82.36,42431.0,81.2446,81.3727,81.077,81.1657,42431.0
2017-11-27 11:30:00,82.35,82.46,82.29,82.44,33250.0,81.1559,81.2643,81.0967,81.2446,33250.0
2017-11-27 12:00:00,82.44,82.45,82.29,82.4,44189.0,81.2446,81.2544,81.0967,81.2051,44189.0
2017-11-27 12:30:00,82.41,82.48,82.32,82.43,30179.0,81.215,81.284,81.1263,81.2347,30179.0
2017-11-27 13:00:00,82.45,82.51,82.34,82.34,24090.0,81.2544,81.3135,81.146,81.146,24090.0
2017-11-27 13:30:00,82.32,82.32,82.21,82.26,32580.0,81.1263,81.1263,81.0179,81.0672,32580.0
2017-11-27 14:00:00,82.24,82.32,82.2,82.24,30733.0,81.0475,81.1263,81.008,81.0475,30733.0
2017-11-27 14:30:00,82.25,82.33,82.14,82.33,59279.0,81.0573,81.1361,80.9489,81.1361,59279.0
2017-11-27 15:00:00,82.32,82.38,82.24,82.3,53401.0,81.1263,81.1854,81.0475,81.1066,53401.0
2017-11-27 15:30:00,82.31,82.36,82.25,82.32,125197.0,81.1164,81.1657,81.0573,81.1263,125197.0
2017-11-28 09:30:00,82.42,82.94,81.92,82.85,73400.0,81.2248,81.7373,80.7321,81.6486,73400.0
2017-11-28 10:00:00,82.85,82.85,82.13,82.13,66559.0,81.6486,81.6486,80.9391,80.9391,66559.0
2017-11-28 10:30:00,82.15,82.39,82.12,82.27,33231.0,80.9588,81.1953,80.9292,81.077,33231.0
2017-11-28 11:00:00,82.25,82.64,82.22,82.6,40379.0,81.0573,81.4417,81.0277,81.4022,40379.0
2017-11-28 11:30:00,82.6,82.62,82.41,82.43,33935.0,81.4022,81.4219,81.215,81.2347,33935.0
2017-11-28 12:00:00,82.43,82.5,82.41,82.43,28757.0,81.2347,81.3037,81.215,81.2347,28757.0
2017-11-28 12:30:00,82.45,82.5,82.39,82.47,41683.0,81.2544,81.3037,81.1953,81.2741,41683.0
2017-11-28 13:00:00,82.48,82.77,82.48,82.69,36646.0,81.284,81.5698,81.284,81.4909,36646.0
2017-11-28 13:30:00,82.69,82.69,82.2,82.2,42889.0,81.4909,81.4909,81.008,81.008,42889.0
2017-11-28 14:00:00,82.24,82.5,82.22,82.48,42525.0,81.0475,81.3037,81.0277,81.284,42525.0
2017-11-28 14:30:00,82.48,82.91,82.37,82.77,52983.0,81.284,81.7077,81.1756,81.5698,52983.0
2017-11-28 15:00:00,82.77,82.86,82.68,82.71,67657.0,81.5698,81.6585,81.4811,81.5106,67657.0
2017-11-28 15:30:00,82.72,83.19,82.71,83.17,149988.0,81.5205,81.9837,81.5106,81.964,149988.0
2017-11-29 09:30:00,83.24,83.58,83.04,83.39,48219.0,82.033,82.368,81.8359,82.1808,48219.0
2017-11-29 10:00:00,83.4,83.5,82.59,82.86,57742.0,82.1906,82.2892,81.3924,81.6585,57742.0
2017-11-29 10:30:00,82.83,83.27,82.76,83.06,51819.0,81.6289,82.0625,81.5599,81.8556,51819.0
2017-11-29 11:00:00,83.03,83.06,82.81,83.02,46733.0,81.826,81.8556,81.6092,81.8161,46733.0
2017-11-29 11:30:00,83.06,83.17,82.71,82.71,47571.0,81.8556,81.964,81.5106,81.5106,47571.0
2017-11-29 12:00:00,82.72,82.9,82.68,82.73,37531.0,81.5205,81.6979,81.4811,81.5303,37531.0
2017-11-29 12:30:00,82.73,83.08,82.71,83.04,33143.0,81.5303,81.8753,81.5106,81.8359,33143.0
2017-11-29 13:00:00,83.04,83.08,82.86,82.99,30686.0,81.8359,81.8753,81.6585,81.7866,30686.0
2017-11-29 13:30:00,82.98,83.15,82.74,82.99,43362.0,81.7767,81.9443,81.5402,81.7866,43362.0
2017-11-29 14:00:00,83.04,83.34,83.04,83.18,53885.0,81.8359,82.1315,81.8359,81.9738,53885.0
2017-11-29 14:30:00,83.17,83.29,83.07,83.15,58883.0,81.964,82.0822,81.8654,81.9443,58883.0
2017-11-29 15:00:00,83.15,83.4,83.03,83.39,78704.0,81.9443,82.1906,81.826,82.1808,78704.0
2017-11-29 15:30:00,83.4,83.56,83.29,83.5,199549.0,82.1906,82.3483,82.0822,82.2892,199549.0
2017-11-30 09:30:00,84.11,84.52,83.83,83.94,63273.0,82.8903,83.2944,82.6144,82.7228,63273.0
2017-11-30 10:00:00,83.95,84.29,83.91,84.13,56896.0,82.7327,83.0677,82.6932,82.91,56896.0
2017-11-30 10:30:00,84.14,84.25,83.77,83.83,63832.0,82.9199,83.0283,82.5553,82.6144,63832.0
2017-11-30 11:00:00,83.83,84.1,83.82,83.85,52158.0,82.6144,82.8805,82.6045,82.6341,52158.0
2017-11-30 11:30:00,83.85,84.25,83.81,84.11,42758.0,82.6341,83.0283,82.5947,82.8903,42758.0
2017-11-30 12:00:00,84.14,84.59,84.1,84.58,39230.0,82.9199,83.3634,82.8805,83.3535,39230.0
2017-11-30 12:30:00,84.61,84.96,84.48,84.74,43417.0,83.3831,83.728,83.255,83.5112,43417.0
2017-11-30 13:00:00,84.76,84.87,84.47,84.47,37797.0,83.5309,83.6393,83.2451,83.2451,37797.0
2017-11-30 13:30:00,84.46,84.48,84.24,84.27,40393.0,83.2353,83.255,83.0185,83.048,40393.0
2017-11-30 14:00:00,84.27,84.31,83.98,84.23,61653.0,83.048,83.0874,82.7622,83.0086,61653.0
2017-11-30 14:30:00,84.21,84.22,83.91,83.92,59281.0,82.9889,82.9987,82.6932,82.7031,59281.0
2017-11-30 15:00:00,83.92,84.35,83.91,84.11,95296.0,82.7031,83.1269,82.6932,82.8903,95296.0
2017-11-30 15:30:00,84.1,84.35,83.94,84.22,581819.0,82.8805,83.1269,82.7228,82.9987,581819.0
2017-12-01 09:30:00,84.13,84.4,83.68,83.98,61467.0,82.91,83.1761,82.4666,82.7622,61467.0
2017-12-01 10:00:00,83.97,84.0,83.57,83.9,54021.0,82.7524,82.7819,82.3582,82.6834,54021.0
2017-12-01 10:30:00,83.89,83.96,83.45,83.46,40573.0,82.6735,82.7425,82.2399,82.2498,40573.0
2017-12-01 11:00:00,83.45,83.48,81.79,81.84,72477.0,82.2399,82.2695,80.604,80.6533,72477.0
2017-12-01 11:30:00,81.84,82.31,81.58,82.19,64409.0,80.6533,81.1164,80.397,80.9982,64409.0
2017-12-01 12:00:00,82.29,82.81,82.29,82.53,59161.0,81.0967,81.6092,81.0967,81.3332,59161.0
2017-12-01 12:30:00,82.53,82.98,82.49,82.78,32373.0,81.3332,81.7767,81.2938,81.5796,32373.0
2017-12-01 13:00:00,82.73,82.91,82.66,82.89,22664.0,81.5303,81.7077,81.4614,81.688,22664.0
2017-12-01 13:30:00,82.93,83.04,82.78,82.95,25006.0,81.7274,81.8359,81.5796,81.7472,25006.0
2017-12-01 14:00:00,82.95,82.95,82.73,82.8,35212.0,81.7472,81.7472,81.5303,81.5993,35212.0
2017-12-01 14:30:00,82.82,82.87,82.47,82.53,75041.0,81.619,81.6683,81.2741,81.3332,75041.0
2017-12-01 15:00:00,82.52,82.87,82.46,82.86,52699.0,81.3234,81.6683,81.2643,81.6585,52699.0
2017-12-01 15:30:00,82.86,83.04,82.76,83.0,165971.0,81.6585,81.8359,81.5599,81.7964,165971.0
2017-12-04 09:30:00,83.71,84.72,83.58,84.71,141343.0,82.4961,83.4915,82.368,83.4816,141343.0
2017-12-04 10:00:00,84.69,84.75,84.02,84.55,59655.0,83.4619,83.5211,82.8016,83.324,59655.0
2017-12-04 10:30:00,84.59,84.6,83.95,84.13,61229.0,83.3634,83.3732,82.7327,82.91,61229.0
2017-12-04 11:00:00,84.14,84.52,84.0,84.5,53180.0,82.9199,83.2944,82.7819,83.2747,53180.0
2017-12-04 11:30:00,84.45,84.8,84.4,84.47,82546.0,83.2254,83.5703,83.1761,83.2451,82546.0
2017-12-04 12:00:00,84.45,84.58,84.41,84.46,60207.0,83.2254,83.3535,83.186,83.2353,60207.0
2017-12-04 12:30:00,84.48,84.81,84.35,84.72,57520.0,83.255,83.5802,83.1269,83.4915,57520.0
2017-12-04 13:00:00,84.74,84.91,84.47,84.56,46175.0,83.5112,83.6787,83.2451,83.3338,46175.0
2017-12-04 13:30:00,84.54,84.64,84.44,84.55,40185.0,83.3141,83.4127,83.2156,83.324,40185.0
2017-12-04 14:00:00,84.56,84.58,84.39,84.42,59527.0,83.3338,83.3535,83.1663,83.1958,59527.0
2017-12-04 14:30:00,84.39,84.39,84.18,84.31,62951.0,83.1663,83.1663,82.9593,83.0874,62951.0
2017-12-04 15:00:00,84.31,84.34,84.17,84.24,41568.0,83.0874,83.117,82.9495,83.0185,41568.0
2017-12-04 15:30:00,84.23,84.35,83.94,83.98,157552.0,83.0086,83.1269,82.7228,82.7622,157552.0
2017-12-05 09:30:00,83.93,84.25,83.64,83.88,101248.0,82.7129,83.0283,82.4272,82.6637,101248.0
2017-12-05 10:00:00,83.88,84.07,83.79,83.88,51037.0,82.6637,82.8509,82.575,82.6637,51037.0
2017-12-05 10:30:00,83.87,83.87,83.45,83.51,130446.0,82.6538,82.6538,82.2399,82.299,130446.0
2017-12-05 11:00:00,83.51,83.51,83.13,83.19,25179.0,82.299,82.299,81.9245,81.9837,25179.0
2017-12-05 11:30:00,83.19,83.21,82.85,82.9,30526.0,81.9837,82.0034,81.6486,81.6979,30526.0
2017-12-05 12:00:00,82.89,82.92,82.59,82.7,20497.0,81.688,81.7176,81.3924,81.5008,20497.0
2017-12-05 12:30:00,82.71,82.73,82.6,82.6,18785.0,81.5106,81.5303,81.4022,81.4022,18785.0
2017-12-05 13:00:00,82.6,82.91,82.57,82.87,17388.0,81.4022,81.7077,81.3727,81.6683,17388.0
2017-12-05 13:30:00,82.86,82.88,82.68,82.69,23555.0,81.6585,81.6782,81.4811,81.4909,23555.0
2017-12-05 14:00:00,82.7,82.82,82.48,82.48,26762.0,81.5008,81.619,81.284,81.284,26762.0
2017-12-05 14:30:00,82.48,82.56,82.15,82.18,35694.0,81.284,81.3628,80.9588,80.9883,35694.0
2017-12-05 15:00:00,82.21,82.38,82.15,82.35,45472.0,81.0179,81.1854,80.9588,81.1559,45472.0
2017-12-05 15:30:00,82.36,82.36,81.98,82.23,125247.0,81.1657,81.1657,80.7912,81.0376,125247.0
2017-12-06 09:30:00,82.2,83.22,82.16,82.82,74134.0,81.008,82.0132,80.9686,81.619,74134.0
2017-12-06 10:00:00,82.83,83.35,82.82,83.21,43859.0,81.6289,82.1414,81.619,82.0034,43859.0
2017-12-06 10:30:00,83.15,83.41,82.92,83.4,38485.0,81.9443,82.2005,81.7176,82.1906,38485.0
2017-12-06 11:00:00,83.36,83.85,83.31,83.7,42901.0,82.1512,82.6341,82.1019,82.4863,42901.0
2017-12-06 11:30:00,83.7,83.72,83.52,83.54,31255.0,82.4863,82.506,82.3089,82.3286,31255.0
2017-12-06 12:00:00,83.53,83.6,83.37,83.39,23486.0,82.3187,82.3877,82.1611,82.1808,23486.0
2017-12-06 12:30:00,83.39,83.59,83.38,83.55,26854.0,82.1808,82.3779,82.1709,82.3385,26854.0
2017-12-06 13:00:00,83.53,83.6,83.38,83.52,22956.0,82.3187,82.3877,82.1709,82.3089,22956.0
2017-12-06 13:30:00,83.52,83.57,83.38,83.41,31608.0,82.3089,82.3582,82.1709,82.2005,31608.0
2017-12-06 14:00:00,83.47,83.69,83.44,83.66,30297.0,82.2596,82.4764,82.2301,82.4469,30297.0
2017-12-06 14:30:00,83.64,83.89,83.63,83.77,35190.0,82.4272,82.6735,82.4173,82.5553,35190.0
2017-12-06 15:00:00,83.78,83.86,83.63,83.8,46006.0,82.5651,82.644,82.4173,82.5848,46006.0
2017-12-06 15:30:00,83.81,83.94,83.58,83.64,135486.0,82.5947,82.7228,82.368,82.4272,135486.0
2017-12-07 09:30:00,83.79,84.4,83.73,84.4,37478.0,82.575,83.1761,82.5158,83.1761,37478.0
2017-12-07 10:00:00,84.36,84.57,84.25,84.42,34781.0,83.1367,83.3437,83.0283,83.1958,34781.0
2017-12-07 10:30:00,84.41,84.51,84.07,84.1,32212.0,83.186,83.2845,82.8509,82.8805,32212.0
2017-12-07 11:00:00,84.11,84.33,83.98,84.23,59401.0,82.8903,83.1071,82.7622,83.0086,59401.0
2017-12-07 11:30:00,84.23,84.49,84.14,84.28,93981.0,83.0086,83.2648,82.9199,83.0579,93981.0
2017-12-07 12:00:00,84.27,84.45,84.2,84.44,36222.0,83.048,83.2254,82.979,83.2156,36222.0
2017-12-07 12:30:00,84.44,84.51,84.33,84.35,29298.0,83.2156,83.2845,83.1071,83.1269,29298.0
2017-12-07 13:00:00,84.38,84.43,84.04,84.17,49810.0,83.1564,83.2057,82.8214,82.9495,49810.0
2017-12-07 13:30:00,84.16,84.28,84.11,84.17,32259.0,82.9396,83.0579,82.8903,82.9495,32259.0
2017-12-07 14:00:00,84.19,84.26,84.1,84.19,40356.0,82.9692,83.0382,82.8805,82.9692,40356.0
2017-12-07 14:30:00,84.17,84.25,83.96,84.25,37635.0,82.9495,83.0283,82.7425,83.0283,37635.0
2017-12-07 15:00:00,84.26,84.27,84.18,84.21,55105.0,83.0382,83.048,82.9593,82.9889,55105.0
2017-12-07 15:30:00,84.2,84.22,84.01,84.15,159989.0,82.979,82.9987,82.7918,82.9298,159989.0
2017-12-08 09:30:00,84.41,84.52,84.21,84.38,26876.0,83.186,83.2944,82.9889,83.1564,26876.0
2017-12-08 10:00:00,84.28,84.31,83.9,83.95,18547.0,83.0579,83.0874,82.6834,82.7327,18547.0
2017-12-08 10:30:00,83.98,84.07,83.86,83.99,16427.0,82.7622,82.8509,82.644,82.7721,16427.0
2017-12-08 11:00:00,84.07,84.21,84.01,84.15,24941.0,82.8509,82.9889,82.7918,82.9298,24941.0
2017-12-08 11:30:00,84.17,84.24,84.06,84.12,17999.0,82.9495,83.0185,82.8411,82.9002,17999.0
2017-12-08 12:00:00,84.12,84.45,84.11,84.42,19526.0,82.9002,83.2254,82.8903,83.1958,19526.0
2017-12-08 12:30:00,84.42,84.49,84.34,84.39,18142.0,83.1958,83.2648,83.117,83.1663,18142.0
2017-12-08 13:00:00,84.42,84.65,84.37,84.51,20988.0,83.1958,83.4225,83.1466,83.2845,20988.0
2017-12-08 13:30:00,84.51,84.64,84.41,84.47,20243.0,83.2845,83.4127,83.186,83.2451,20243.0
2017-12-08 14:00:00,84.47,84.59,84.4,84.43,27323.0,83.2451,83.3634,83.1761,83.2057,27323.0
2017-12-08 14:30:00,84.43,84.53,84.4,84.51,26484.0,83.2057,83.3042,83.1761,83.2845,26484.0
2017-12-08 15:00:00,84.51,84.69,84.5,84.62,31520.0,83.2845,83.4619,83.2747,83.3929,31520.0
2017-12-08 15:30:00,84.62,84.9,84.61,84.9,100431.0,83.3929,83.6689,83.3831,83.6689,100431.0
2017-12-11 09:30:00,84.68,84.88,84.19,84.51,24737.0,83.4521,83.6492,82.9692,83.2845,24737.0
2017-12-11 10:00:00,84.53,84.69,84.12,84.13,23424.0,83.3042,83.4619,82.9002,82.91,23424.0
2017-12-11 10:30:00,84.08,84.25,84.02,84.11,34421.0,82.8608,83.0283,82.8016,82.8903,34421.0
2017-12-11 11:00:00,84.06,84.23,83.93,84.21,27842.0,82.8411,83.0086,82.7129,82.9889,27842.0
2017-12-11 11:30:00,84.2,84.23,83.94,84.16,24063.0,82.979,83.0086,82.7228,82.9396,24063.0
2017-12-11 12:00:00,84.15,84.24,84.1,84.23,19702.0,82.9298,83.0185,82.8805,83.0086,19702.0
2017-12-11 12:30:00,84.23,84.34,84.18,84.26,19987.0,83.0086,83.117,82.9593,83.0382,19987.0
2017-12-11 13:00:00,84.23,84.38,84.12,84.17,20047.0,83.0086,83.1564,82.9002,82.9495,20047.0
2017-12-11 13:30:00,84.21,84.43,84.09,84.3,40009.0,82.9889,83.2057,82.8706,83.0776,40009.0
2017-12-11 14:00:00,84.27,84.37,83.88,84.09,33793.0,83.048,83.1466,82.6637,82.8706,33793.0
2017-12-11 14:30:00,84.09,84.1,83.81,83.81,37085.0,82.8706,82.8805,82.5947,82.5947,37085.0
2017-12-11 15:00:00,83.81,83.86,83.5,83.51,58600.0,82.5947,82.644,82.2892,82.299,58600.0
2017-12-11 15:30:00,83.52,83.81,83.51,83.72,136779.0,82.3089,82.5947,82.299,82.506,136779.0
2017-12-12 09:30:00,84.13,84.21,83.66,83.99,64084.0,82.91,82.9889,82.4469,82.7721,64084.0
2017-12-12 10:00:00,83.99,84.16,83.81,84.01,66750.0,82.7721,82.9396,82.5947,82.7918,66750.0
2017-12-12 10:30:00,84.0,84.11,83.88,84.0,38601.0,82.7819,82.8903,82.6637,82.7819,38601.0
2017-12-12 11:00:00,84.0,84.11,83.9,83.98,43028.0,82.7819,82.8903,82.6834,82.7622,43028.0
2017-12-12 11:30:00,84.0,84.08,83.89,84.08,29525.0,82.7819,82.8608,82.6735,82.8608,29525.0
2017-12-12 12:00:00,84.06,84.48,84.0,84.22,53678.0,82.8411,83.255,82.7819,82.9987,53678.0
2017-12-12 12:30:00,84.18,84.52,84.18,84.48,26448.0,82.9593,83.2944,82.9593,83.255,26448.0
2017-12-12 13:00:00,84.48,84.52,84.39,84.47,26610.0,83.255,83.2944,83.1663,83.2451,26610.0
2017-12-12 13:30:00,84.47,84.6,84.4,84.57,34250.0,83.2451,83.3732,83.1761,83.3437,34250.0
2017-12-12 14:00:00,84.59,84.77,84.54,84.77,35231.0,83.3634,83.5408,83.3141,83.5408,35231.0
2017-12-12 14:30:00,84.77,84.81,84.51,84.51,38992.0,83.5408,83.5802,83.2845,83.2845,38992.0
2017-12-12 15:00:00,84.51,84.72,84.46,84.55,65604.0,83.2845,83.4915,83.2353,83.324,65604.0
2017-12-12 15:30:00,84.55,84.59,84.38,84.48,177363.0,83.324,83.3634,83.1564,83.255,177363.0
2017-12-13 09:30:00,84.61,84.66,84.29,84.61,33356.0,83.3831,83.4324,83.0677,83.3831,33356.0
2017-12-13 10:00:00,84.58,84.79,84.58,84.71,27806.0,83.3535,83.5605,83.3535,83.4816,27806.0
2017-12-13 10:30:00,84.78,85.08,84.65,85.02,32624.0,83.5506,83.8463,83.4225,83.7871,32624.0
2017-12-13 11:00:00,85.01,85.25,84.79,85.18,46665.0,83.7773,84.0138,83.5605,83.9448,46665.0
2017-12-13 11:30:00,85.19,85.77,85.19,85.77,36790.0,83.9547,84.5263,83.9547,84.5263,36790.0
2017-12-13 12:00:00,85.71,85.74,85.51,85.58,62416.0,84.4671,84.4967,84.27,84.339,62416.0
2017-12-13 12:30:00,85.59,85.66,85.35,85.41,35343.0,84.3489,84.4179,84.1124,84.1715,35343.0
2017-12-13 13:00:00,85.46,85.46,84.92,84.98,38951.0,84.2208,84.2208,83.6886,83.7477,38951.0
2017-12-13 13:30:00,85.0,85.02,84.74,84.79,35203.0,83.7674,83.7871,83.5112,83.5605,35203.0
2017-12-13 14:00:00,84.77,84.92,84.75,84.86,65761.0,83.5408,83.6886,83.5211,83.6295,65761.0
2017-12-13 14:30:00,84.87,84.89,84.65,84.66,34918.0,83.6393,83.659,83.4225,83.4324,34918.0
2017-12-13 15:00:00,84.61,84.67,84.4,84.44,47414.0,83.3831,83.4422,83.1761,83.2156,47414.0
2017-12-13 15:30:00,84.46,84.63,84.43,84.61,156992.0,83.2353,83.4028,83.2057,83.3831,156992.0
2017-12-14 09:30:00,84.57,84.92,84.34,84.81,46071.0,83.3437,83.6886,83.117,83.5802,46071.0
2017-12-14 10:00:00,84.84,85.27,84.81,85.16,40726.0,83.6098,84.0335,83.5802,83.9251,40726.0
2017-12-14 10:30:00,85.16,85.23,84.95,85.08,41540.0,83.9251,83.9941,83.7182,83.8463,41540.0
2017-12-14 11:00:00,85.09,85.1,84.87,84.92,25122.0,83.8561,83.866,83.6393,83.6886,25122.0
2017-12-14 11:30:00,84.95,85.39,84.78,85.33,46301.0,83.7182,84.1518,83.5506,84.0926,46301.0
2017-12-14 12:00:00,85.31,85.37,85.09,85.3,26118.0,84.0729,84.1321,83.8561,84.0631,26118.0
2017-12-14 12:30:00,85.28,85.33,85.02,85.1,21423.0,84.0434,84.0926,83.7871,83.866,21423.0
2017-12-14 13:00:00,85.12,85.12,84.76,84.82,20737.0,83.8857,83.8857,83.5309,83.59,20737.0
2017-12-14 13:30:00,84.88,84.98,84.65,84.68,23680.0,83.6492,83.7477,83.4225,83.4521,23680.0
2017-12-14 14:00:00,84.7,84.83,84.6,84.62,27007.0,83.4718,83.5999,83.3732,83.3929,27007.0
2017-12-14 14:30:00,84.6,84.76,84.6,84.73,37040.0,83.3732,83.5309,83.3732,83.5013,37040.0
2017-12-14 15:00:00,84.71,84.82,84.63,84.66,42052.0,83.4816,83.59,83.4028,83.4324,42052.0
2017-12-14 15:30:00,84.69,85.07,84.64,84.72,117507.0,83.4619,83.8364,83.4127,83.4915,117507.0
2017-12-15 09:30:00,84.87,85.53,84.87,85.4,25806.0,83.7373,84.3885,83.7373,84.2602,25806.0
2017-12-15 10:00:00,85.46,85.75,85.43,85.52,29050.0,84.3194,84.6055,84.2898,84.3786,29050.0
2017-12-15 10:30:00,85.52,85.56,85.36,85.44,20158.0,84.3786,84.4181,84.2207,84.2997,20158.0
2017-12-15 11:00:00,85.44,85.65,85.33,85.58,25102.0,84.2997,84.5069,84.1911,84.4378,25102.0
2017-12-15 11:30:00,85.62,85.64,85.42,85.53,29708.0,84.4773,84.497,84.2799,84.3885,29708.0
2017-12-15 12:00:00,85.55,85.55,85.38,85.42,19591.0,84.4082,84.4082,84.2405,84.2799,19591.0
2017-12-15 12:30:00,85.45,85.63,85.45,85.53,20110.0,84.3095,84.4871,84.3095,84.3885,20110.0
2017-12-15 13:00:00,85.55,85.56,85.25,85.37,44417.0,84.4082,84.4181,84.1122,84.2306,44417.0
2017-12-15 13:30:00,85.39,85.54,85.28,85.54,21300.0,84.2503,84.3983,84.1418,84.3983,21300.0
2017-12-15 14:00:00,85.53,85.55,85.35,85.42,28422.0,84.3885,84.4082,84.2109,84.2799,28422.0
2017-12-15 14:30:00,85.43,85.62,85.4,85.56,44099.0,84.2898,84.4773,84.2602,84.4181,44099.0
2017-12-15 15:00:00,85.54,85.69,85.51,85.55,54532.0,84.3983,84.5463,84.3687,84.4082,54532.0
2017-12-15 15:30:00,85.58,85.62,85.3,85.4,113464.0,84.4378,84.4773,84.1615,84.2602,113464.0
2017-12-18 09:30:00,85.98,85.98,85.5,85.7,20027.0,84.8325,84.8325,84.3589,84.5562,20027.0
2017-12-18 10:00:00,85.69,85.69,85.35,85.44,21150.0,84.5463,84.5463,84.2109,84.2997,21150.0
2017-12-18 10:30:00,85.39,85.59,85.33,85.54,27118.0,84.2503,84.4477,84.1911,84.3983,27118.0
2017-12-18 11:00:00,85.51,85.51,85.3,85.39,24142.0,84.3687,84.3687,84.1615,84.2503,24142.0
2017-12-18 11:30:00,85.41,85.46,85.31,85.38,23866.0,84.2701,84.3194,84.1714,84.2405,23866.0
2017-12-18 12:00:00,85.38,85.48,85.24,85.4,36248.0,84.2405,84.3391,84.1023,84.2602,36248.0
2017-12-18 12:30:00,85.38,85.42,85.25,85.28,24356.0,84.2405,84.2799,84.1122,84.1418,24356.0
2017-12-18 13:00:00,85.3,85.42,85.3,85.33,19535.0,84.1615,84.2799,84.1615,84.1911,19535.0
2017-12-18 13:30:00,85.33,85.64,85.31,85.52,29417.0,84.1911,84.497,84.1714,84.3786,29417.0
2017-12-18 14:00:00,85.51,85.54,85.33,85.37,22133.0,84.3687,84.3983,84.1911,84.2306,22133.0
2017-12-18 14:30:00,85.37,85.46,85.35,85.37,30553.0,84.2306,84.3194,84.2109,84.2306,30553.0
2017-12-18 15:00:00,85.38,85.55,85.33,85.33,38516.0,84.2405,84.4082,84.1911,84.1911,38516.0
2017-12-18 15:30:00,85.36,85.59,85.34,85.4,99624.0,84.2207,84.4477,84.201,84.2602,99624.0
2017-12-19 09:30:00,85.4,85.82,85.3,85.52,33554.0,84.2602,84.6746,84.1615,84.3786,33554.0
2017-12-19 10:00:00,85.62,85.72,85.35,85.35,18218.0,84.4773,84.5759,84.2109,84.2109,18218.0
2017-12-19 10:30:00,85.35,85.78,85.35,85.62,25315.0,84.2109,84.6351,84.2109,84.4773,25315.0
2017-12-19 11:00:00,85.65,85.67,85.3,85.33,27156.0,84.5069,84.5266,84.1615,84.1911,27156.0
2017-12-19 11:30:00,85.34,85.47,85.29,85.39,19591.0,84.201,84.3293,84.1517,84.2503,19591.0
2017-12-19 12:00:00,85.39,85.41,85.25,85.39,34156.0,84.2503,84.2701,84.1122,84.2503,34156.0
2017-12-19 12:30:00,85.4,85.48,85.35,85.41,15645.0,84.2602,84.3391,84.2109,84.2701,15645.0
2017-12-19 13:00:00,85.39,85.48,85.35,85.4,17076.0,84.2503,84.3391,84.2109,84.2602,17076.0
2017-12-19 13:30:00,85.41,85.46,85.34,85.39,19934.0,84.2701,84.3194,84.201,84.2503,19934.0
2017-12-19 14:00:00,85.36,85.45,85.35,85.44,19557.0,84.2207,84.3095,84.2109,84.2997,19557.0
2017-12-19 14:30:00,85.45,85.46,85.34,85.36,33343.0,84.3095,84.3194,84.201,84.2207,33343.0
2017-12-19 15:00:00,85.38,85.46,85.34,85.37,95357.0,84.2405,84.3194,84.201,84.2306,95357.0
2017-12-19 15:30:00,85.37,85.46,85.34,85.35,76132.0,84.2306,84.3194,84.201,84.2109,76132.0
2017-12-20 09:30:00,85.59,85.83,85.48,85.61,24106.0,84.4477,84.6845,84.3391,84.4674,24106.0
2017-12-20 10:00:00,85.69,85.71,85.34,85.38,11631.0,84.5463,84.5661,84.201,84.2405,11631.0
2017-12-20 10:30:00,85.44,85.55,85.28,85.38,22692.0,84.2997,84.4082,84.1418,84.2405,22692.0
2017-12-20 11:00:00,85.42,85.7,85.4,85.59,34189.0,84.2799,84.5562,84.2602,84.4477,34189.0
2017-12-20 11:30:00,85.59,85.81,85.57,85.67,20780.0,84.4477,84.6647,84.4279,84.5266,20780.0
2017-12-20 12:00:00,85.66,85.73,85.5,85.59,33281.0,84.5167,84.5858,84.3589,84.4477,33281.0
2017-12-20 12:30:00,85.59,85.69,85.58,85.63,19706.0,84.4477,84.5463,84.4378,84.4871,19706.0
2017-12-20 13:00:00,85.65,85.86,85.63,85.75,15969.0,84.5069,84.7141,84.4871,84.6055,15969.0
2017-12-20 13:30:00,85.78,85.78,85.68,85.74,21246.0,84.6351,84.6351,84.5365,84.5957,21246.0
2017-12-20 14:00:00,85.73,85.76,85.62,85.75,20017.0,84.5858,84.6154,84.4773,84.6055,20017.0
2017-12-20 14:30:00,85.72,85.75,85.66,85.72,17937.0,84.5759,84.6055,84.5167,84.5759,17937.0
2017-12-20 15:00:00,85.74,85.83,85.65,85.7,41832.0,84.5957,84.6845,84.5069,84.5562,41832.0
2017-12-20 15:30:00,85.72,85.76,85.63,85.71,94334.0,84.5759,84.6154,84.4871,84.5661,94334.0
2017-12-21 09:30:00,85.93,85.94,85.5,85.66,20860.0,84.7831,84.793,84.3589,84.5167,20860.0
2017-12-21 10:00:00,85.65,85.81,85.6,85.69,26990.0,84.5069,84.6647,84.4575,84.5463,26990.0
2017-12-21 10:30:00,85.68,85.78,85.6,85.67,22485.0,84.5365,84.6351,84.4575,84.5266,22485.0
2017-12-21 11:00:00,85.67,85.87,85.64,85.87,21164.0,84.5266,84.7239,84.497,84.7239,21164.0
2017-12-21 11:30:00,85.87,86.3,85.81,86.08,65268.0,84.7239,85.1482,84.6647,84.9311,65268.0
2017-12-21 12:00:00,86.04,86.12,85.72,85.89,38794.0,84.8917,84.9706,84.5759,84.7437,38794.0
2017-12-21 12:30:00,85.93,86.05,85.83,86.02,13916.0,84.7831,84.9015,84.6845,84.8719,13916.0
2017-12-21 13:00:00,85.98,86.15,85.94,86.13,12200.0,84.8325,85.0002,84.793,84.9805,12200.0
2017-12-21 13:30:00,86.07,86.36,86.07,86.2,36526.0,84.9213,85.2074,84.9213,85.0495,36526.0
2017-12-21 14:00:00,86.2,86.37,86.17,86.34,22870.0,85.0495,85.2172,85.0199,85.1876,22870.0
2017-12-21 14:30:00,86.37,86.64,86.32,86.61,81236.0,85.2172,85.4836,85.1679,85.454,81236.0
2017-12-21 15:00:00,86.59,86.61,86.31,86.35,36599.0,85.4343,85.454,85.158,85.1975,36599.0
2017-12-21 15:30:00,86.39,86.44,86.22,86.34,76747.0,85.237,85.2863,85.0692,85.1876,76747.0
2017-12-22 09:30:00,86.36,86.36,85.71,85.92,21817.0,85.2074,85.2074,84.5661,84.7733,21817.0
2017-12-22 10:00:00,85.99,86.45,85.94,86.3,17172.0,84.8423,85.2962,84.793,85.1482,17172.0
2017-12-22 10:30:00,86.3,86.44,86.12,86.33,24972.0,85.1482,85.2863,84.9706,85.1778,24972.0
2017-12-22 11:00:00,86.35,86.52,86.27,86.34,26445.0,85.1975,85.3652,85.1186,85.1876,26445.0
2017-12-22 11:30:00,86.34,86.41,86.17,86.36,16371.0,85.1876,85.2567,85.0199,85.2074,16371.0
2017-12-22 12:00:00,86.44,86.47,86.18,86.27,41851.0,85.2863,85.3159,85.0298,85.1186,41851.0
2017-12-22 12:30:00,86.27,86.48,86.27,86.45,16214.0,85.1186,85.3258,85.1186,85.2962,16214.0
2017-12-22 13:00:00,86.45,86.51,86.38,86.49,21721.0,85.2962,85.3554,85.2271,85.3356,21721.0
2017-12-22 13:30:00,86.44,86.59,86.42,86.48,20316.0,85.2863,85.4343,85.2666,85.3258,20316.0
2017-12-22 14:00:00,86.48,86.77,86.41,86.57,31028.0,85.3258,85.6119,85.2567,85.4146,31028.0
2017-12-22 14:30:00,86.61,86.66,86.47,86.47,21577.0,85.454,85.5034,85.3159,85.3159,21577.0
2017-12-22 15:00:00,86.49,86.63,86.44,86.63,65099.0,85.3356,85.4738,85.2863,85.4738,65099.0
2017-12-22 15:30:00,86.61,86.74,86.55,86.66,97476.0,85.454,85.5823,85.3948,85.5034,97476.0
2017-12-26 09:30:00,86.7,87.43,86.69,87.4,21314.0,85.5428,86.2631,85.533,86.2335,21314.0
2017-12-26 10:00:00,87.31,87.61,87.29,87.29,26019.0,86.1447,86.4407,86.125,86.125,26019.0
2017-12-26 10:30:00,87.32,87.33,86.8,86.82,21830.0,86.1546,86.1644,85.6415,85.6612,21830.0
2017-12-26 11:00:00,86.81,87.02,86.8,86.97,20010.0,85.6514,85.8586,85.6415,85.8092,20010.0
2017-12-26 11:30:00,86.97,87.01,86.84,86.84,11109.0,85.8092,85.8487,85.681,85.681,11109.0
2017-12-26 12:00:00,86.86,86.88,86.73,86.79,15156.0,85.7007,85.7204,85.5724,85.6316,15156.0
2017-12-26 12:30:00,86.8,86.83,86.6,86.6,7598.0,85.6415,85.6711,85.4442,85.4442,7598.0
2017-12-26 13:00:00,86.64,86.75,86.54,86.64,10855.0,85.4836,85.5922,85.385,85.4836,10855.0
2017-12-26 13:30:00,86.63,86.66,86.46,86.57,12406.0,85.4738,85.5034,85.306,85.4146,12406.0
2017-12-26 14:00:00,86.58,86.61,86.45,86.61,11800.0,85.4244,85.454,85.2962,85.454,11800.0
2017-12-26 14:30:00,86.62,86.75,86.55,86.75,21383.0,85.4639,85.5922,85.3948,85.5922,21383.0
2017-12-26 15:00:00,86.74,86.75,86.58,86.64,23271.0,85.5823,85.5922,85.4244,85.4836,23271.0
2017-12-26 15:30:00,86.63,86.81,86.61,86.79,60012.0,85.4738,85.6514,85.454,85.6316,60012.0
2017-12-27 09:30:00,87.09,87.12,86.57,86.95,53012.0,85.9276,85.9572,85.4146,85.7895,53012.0
2017-12-27 10:00:00,86.91,86.96,86.73,86.89,11384.0,85.75,85.7994,85.5724,85.7303,11384.0
2017-12-27 10:30:00,86.9,86.97,86.82,86.88,8986.0,85.7402,85.8092,85.6612,85.7204,8986.0
2017-12-27 11:00:00,86.89,87.06,86.86,87.01,5573.0,85.7303,85.898,85.7007,85.8487,5573.0
2017-12-27 11:30:00,86.98,86.98,86.72,86.83,10938.0,85.8191,85.8191,85.5626,85.6711,10938.0
2017-12-27 12:00:00,86.82,86.95,86.79,86.84,7684.0,85.6612,85.7895,85.6316,85.681,7684.0
2017-12-27 12:30:00,86.76,86.87,86.72,86.83,15938.0,85.602,85.7106,85.5626,85.6711,15938.0
2017-12-27 13:00:00,86.83,86.9,86.7,86.72,6234.0,85.6711,85.7402,85.5428,85.5626,6234.0
2017-12-27 13:30:00,86.74,86.84,86.74,86.79,5396.0,85.5823,85.681,85.5823,85.6316,5396.0
2017-12-27 14:00:00,86.78,87.02,86.77,87.02,54450.0,85.6218,85.8586,85.6119,85.8586,54450.0
2017-12-27 14:30:00,87.05,87.09,86.98,87.08,16468.0,85.8882,85.9276,85.8191,85.9178,16468.0
2017-12-27 15:00:00,87.1,87.13,87.04,87.13,11207.0,85.9375,85.9671,85.8783,85.9671,11207.0
2017-12-27 15:30:00,87.13,87.23,87.01,87.18,54737.0,85.9671,86.0658,85.8487,86.0164,54737.0
2017-12-28 09:30:00,87.18,87.29,86.73,86.85,34787.0,86.0164,86.125,85.5724,85.6908,34787.0
2017-12-28 10:00:00,86.83,87.1,86.81,87.06,20746.0,85.6711,85.9375,85.6514,85.898,20746.0
2017-12-28 10:30:00,87.03,87.14,86.92,86.95,15077.0,85.8684,85.977,85.7599,85.7895,15077.0
2017-12-28 11:00:00,86.98,87.01,86.68,86.84,36557.0,85.8191,85.8487,85.5231,85.681,36557.0
2017-12-28 11:30:00,86.81,87.01,86.77,86.93,16368.0,85.6514,85.8487,85.6119,85.7698,16368.0
2017-12-28 12:00:00,86.92,87.12,86.88,87.1,10072.0,85.7599,85.9572,85.7204,85.9375,10072.0
2017-12-28 12:30:00,87.13,87.17,86.99,86.99,11000.0,85.9671,86.0066,85.829,85.829,11000.0
2017-12-28 13:00:00,86.97,87.05,86.86,86.88,20138.0,85.8092,85.8882,85.7007,85.7204,20138.0
2017-12-28 13:30:00,86.88,87.05,86.87,87.05,15273.0,85.7204,85.8882,85.7106,85.8882,15273.0
2017-12-28 14:00:00,87.1,87.17,87.04,87.13,13130.0,85.9375,86.0066,85.8783,85.9671,13130.0
2017-12-28 14:30:00,87.13,87.28,87.12,87.2,25903.0,85.9671,86.1151,85.9572,86.0362,25903.0
2017-12-28 15:00:00,87.21,87.21,87.05,87.08,32314.0,86.046,86.046,85.8882,85.9178,32314.0
2017-12-28 15:30:00,87.05,87.26,87.02,87.25,97690.0,85.8882,86.0954,85.8586,86.0855,97690.0
2017-12-29 09:30:00,87.42,87.89,87.08,87.25,34323.0,86.2532,86.717,85.9178,86.0855,34323.0
2017-12-29 10:00:00,87.3,87.52,87.27,87.45,42384.0,86.1348,86.3519,86.1052,86.2828,42384.0
2017-12-29 10:30:00,87.49,87.49,87.14,87.25,46546.0,86.3223,86.3223,85.977,86.0855,46546.0
2017-12-29 11:00:00,87.33,87.37,87.03,87.15,24142.0,86.1644,86.2039,85.8684,85.9868,24142.0
2017-12-29 11:30:00,87.18,87.42,86.94,87.42,19149.0,86.0164,86.2532,85.7796,86.2532,19149.0
2017-12-29 12:00:00,87.44,87.44,87.21,87.21,15373.0,86.273,86.273,86.046,86.046,15373.0
2017-12-29 12:30:00,87.2,87.33,87.2,87.23,16716.0,86.0362,86.1644,86.0362,86.0658,16716.0
2017-12-29 13:00:00,87.24,87.45,87.21,87.39,15165.0,86.0756,86.2828,86.046,86.2236,15165.0
2017-12-29 13:30:00,87.4,87.44,87.33,87.4,22742.0,86.2335,86.273,86.1644,86.2335,22742.0
2017-12-29 14:00:00,87.4,87.54,87.39,87.51,19879.0,86.2335,86.3716,86.2236,86.342,19879.0
2017-12-29 14:30:00,87.52,87.54,87.38,87.4,25148.0,86.3519,86.3716,86.2138,86.2335,25148.0
2017-12-29 15:00:00,87.38,87.52,87.29,87.51,40795.0,86.2138,86.3519,86.125,86.342,40795.0
2017-12-29 15:30:00,87.5,87.52,87.22,87.24,106930.0,86.3322,86.3519,86.0559,86.0756,106930.0
2018-01-02 09:30:00,87.43,87.65,87.22,87.49,22491.0,86.2631,86.4802,86.0559,86.3223,22491.0
2018-01-02 10:00:00,87.5,87.68,87.33,87.36,25713.0,86.3322,86.5098,86.1644,86.194,25713.0
2018-01-02 10:30:00,87.34,87.43,87.22,87.42,20940.0,86.1743,86.2631,86.0559,86.2532,20940.0
2018-01-02 11:00:00,87.46,87.5,87.35,87.49,19527.0,86.2927,86.3322,86.1842,86.3223,19527.0
2018-01-02 11:30:00,87.48,87.5,87.29,87.34,20543.0,86.3124,86.3322,86.125,86.1743,20543.0
2018-01-02 12:00:00,87.34,87.42,87.31,87.36,20954.0,86.1743,86.2532,86.1447,86.194,20954.0
2018-01-02 12:30:00,87.36,87.36,87.03,87.05,54699.0,86.194,86.194,85.8684,85.8882,54699.0
2018-01-02 13:00:00,87.07,87.1,87.0,87.04,9906.0,85.9079,85.9375,85.8388,85.8783,9906.0
2018-01-02 13:30:00,87.04,87.08,86.99,87.03,9347.0,85.8783,85.9178,85.829,85.8684,9347.0
2018-01-02 14:00:00,87.04,87.06,86.93,86.97,20983.0,85.8783,85.898,85.7698,85.8092,20983.0
2018-01-02 14:30:00,86.98,87.01,86.96,86.99,22565.0,85.8191,85.8487,85.7994,85.829,22565.0
2018-01-02 15:00:00,86.98,87.1,86.94,87.09,42325.0,85.8191,85.9375,85.7796,85.9276,42325.0
2018-01-02 15:30:00,87.11,87.38,87.01,87.36,140332.0,85.9474,86.2138,85.8487,86.194,140332.0
2018-01-03 09:30:00,87.28,87.63,86.94,87.38,39903.0,86.1151,86.4604,85.7796,86.2138,39903.0
2018-01-03 10:00:00,87.4,87.52,87.08,87.27,57741.0,86.2335,86.3519,85.9178,86.1052,57741.0
2018-01-03 10:30:00,87.29,87.29,87.09,87.22,28293.0,86.125,86.125,85.9276,86.0559,28293.0
2018-01-03 11:00:00,87.17,87.17,87.0,87.02,9315.0,86.0066,86.0066,85.8388,85.8586,9315.0
2018-01-03 11:30:00,87.04,87.04,86.74,86.76,22635.0,85.8783,85.8783,85.5823,85.602,22635.0
2018-01-03 12:00:00,86.75,86.84,86.72,86.79,12911.0,85.5922,85.681,85.5626,85.6316,12911.0
2018-01-03 12:30:00,86.78,86.89,86.78,86.84,13869.0,85.6218,85.7303,85.6218,85.681,13869.0
2018-01-03 13:00:00,86.85,86.87,86.73,86.75,30189.0,85.6908,85.7106,85.5724,85.5922,30189.0
2018-01-03 13:30:00,86.73,86.76,86.63,86.7,25993.0,85.5724,85.602,85.4738,85.5428,25993.0
2018-01-03 14:00:00,86.72,86.96,86.7,86.86,18413.0,85.5626,85.7994,85.5428,85.7007,18413.0
2018-01-03 14:30:00,86.85,86.94,86.77,86.81,31331.0,85.6908,85.7796,85.6119,85.6514,31331.0
2018-01-03 15:00:00,86.81,86.93,86.76,86.86,42479.0,85.6514,85.7698,85.602,85.7007,42479.0
2018-01-03 15:30:00,86.86,87.02,86.75,87.02,89287.0,85.7007,85.8586,85.5922,85.8586,89287.0
2018-01-04 09:30:00,87.33,87.78,87.08,87.77,82606.0,86.1644,86.6084,85.9178,86.5986,82606.0
2018-01-04 10:00:00,87.75,87.9,87.5,87.73,32641.0,86.5788,86.7268,86.3322,86.5591,32641.0
2018-01-04 10:30:00,87.74,88.35,87.73,88.23,41138.0,86.569,87.1708,86.5591,87.0524,41138.0
2018-01-04 11:00:00,88.26,88.27,87.94,87.98,43259.0,87.082,87.0919,86.7663,86.8058,43259.0
2018-01-04 11:30:00,87.97,87.98,87.67,87.8,29871.0,86.7959,86.8058,86.4999,86.6282,29871.0
2018-01-04 12:00:00,87.8,88.04,87.73,88.02,24902.0,86.6282,86.865,86.5591,86.8452,24902.0
2018-01-04 12:30:00,88.02,88.53,87.87,88.22,40883.0,86.8452,87.3484,86.6972,87.0426,40883.0
2018-01-04 13:00:00,88.2,88.25,88.05,88.1,36929.0,87.0228,87.0722,86.8748,86.9242,36929.0
2018-01-04 13:30:00,88.1,88.14,87.96,88.09,37941.0,86.9242,86.9636,86.786,86.9143,37941.0
2018-01-04 14:00:00,88.11,88.14,88.04,88.05,28519.0,86.934,86.9636,86.865,86.8748,28519.0
2018-01-04 14:30:00,88.06,88.09,87.95,88.0,63850.0,86.8847,86.9143,86.7762,86.8255,63850.0
2018-01-04 15:00:00,88.0,88.02,87.87,88.02,66781.0,86.8255,86.8452,86.6972,86.8452,66781.0
2018-01-04 15:30:00,88.02,88.26,87.92,88.19,107925.0,86.8452,87.082,86.7466,87.013,107925.0
2018-01-05 09:30:00,88.66,88.71,88.07,88.67,41471.0,87.4767,87.526,86.8946,87.4866,41471.0
2018-01-05 10:00:00,88.7,88.84,88.59,88.72,43831.0,87.5161,87.6543,87.4076,87.5359,43831.0
2018-01-05 10:30:00,88.74,88.81,88.54,88.81,31971.0,87.5556,87.6247,87.3583,87.6247,31971.0
2018-01-05 11:00:00,88.81,89.06,88.8,89.03,31782.0,87.6247,87.8713,87.6148,87.8417,31782.0
2018-01-05 11:30:00,89.03,89.03,88.88,88.98,20193.0,87.8417,87.8417,87.6937,87.7924,20193.0
2018-01-05 12:00:00,88.96,89.03,88.85,89.03,35764.0,87.7727,87.8417,87.6641,87.8417,35764.0
2018-01-05 12:30:00,89.01,89.01,88.79,88.93,42897.0,87.822,87.822,87.6049,87.7431,42897.0
2018-01-05 13:00:00,88.91,89.02,88.87,88.96,45471.0,87.7233,87.8319,87.6839,87.7727,45471.0
2018-01-05 13:30:00,88.92,89.03,88.87,88.95,34406.0,87.7332,87.8417,87.6839,87.7628,34406.0
2018-01-05 14:00:00,89.0,89.06,88.95,89.04,35537.0,87.8121,87.8713,87.7628,87.8516,35537.0
2018-01-05 14:30:00,89.03,89.06,88.98,88.99,49647.0,87.8417,87.8713,87.7924,87.8023,49647.0
2018-01-05 15:00:00,88.98,89.42,88.94,89.38,74007.0,87.7924,88.2265,87.7529,88.1871,74007.0
2018-01-05 15:30:00,89.38,89.93,89.3,89.9,209965.0,88.1871,88.7297,88.1081,88.7001,209965.0
2018-01-08 09:30:00,90.25,90.78,89.85,90.6,36895.0,89.0455,89.5684,88.6508,89.3908,36895.0
2018-01-08 10:00:00,90.6,91.01,90.55,91.01,62768.0,89.3908,89.7953,89.3415,89.7953,62768.0
2018-01-08 10:30:00,91.04,91.17,90.91,91.09,42567.0,89.8249,89.9532,89.6967,89.8743,42567.0
2018-01-08 11:00:00,91.09,91.65,91.04,91.43,58487.0,89.8743,90.4268,89.8249,90.2097,58487.0
2018-01-08 11:30:00,91.47,91.81,91.37,91.51,37617.0,90.2492,90.5846,90.1505,90.2886,37617.0
2018-01-08 12:00:00,91.47,91.59,91.44,91.53,35384.0,90.2492,90.3676,90.2196,90.3084,35384.0
2018-01-08 12:30:00,91.52,91.89,91.47,91.88,35232.0,90.2985,90.6636,90.2492,90.6537,35232.0
2018-01-08 13:00:00,91.88,92.17,91.85,92.0,36471.0,90.6537,90.9398,90.6241,90.7721,36471.0
2018-01-08 13:30:00,92.01,92.02,91.74,91.8,20576.0,90.782,90.7918,90.5156,90.5748,20576.0
2018-01-08 14:00:00,91.8,92.0,91.72,91.99,39842.0,90.5748,90.7721,90.4958,90.7622,39842.0
2018-01-08 14:30:00,91.98,92.07,91.92,91.95,42953.0,90.7524,90.8412,90.6932,90.7228,42953.0
2018-01-08 15:00:00,91.93,92.01,91.92,91.95,55322.0,90.703,90.782,90.6932,90.7228,55322.0
2018-01-08 15:30:00,91.95,92.2,91.93,92.09,104414.0,90.7228,90.9694,90.703,90.8609,104414.0
2018-01-09 09:30:00,92.28,92.88,92.09,92.65,28744.0,91.0484,91.6404,90.8609,91.4134,28744.0
2018-01-09 10:00:00,92.65,93.17,92.53,92.87,24084.0,91.4134,91.9265,91.295,91.6305,24084.0
2018-01-09 10:30:00,92.89,92.89,92.18,92.49,29867.0,91.6502,91.6502,90.9497,91.2556,29867.0
2018-01-09 11:00:00,92.53,92.57,92.29,92.52,31717.0,91.295,91.3345,91.0582,91.2852,31717.0
2018-01-09 11:30:00,92.53,92.64,92.38,92.57,18544.0,91.295,91.4036,91.147,91.3345,18544.0
2018-01-09 12:00:00,92.6,92.73,92.55,92.64,12133.0,91.3641,91.4924,91.3148,91.4036,12133.0
2018-01-09 12:30:00,92.69,92.71,92.5,92.54,23959.0,91.4529,91.4726,91.2654,91.3049,23959.0
2018-01-09 13:00:00,92.54,92.84,92.54,92.75,39563.0,91.3049,91.6009,91.3049,91.5121,39563.0
2018-01-09 13:30:00,92.73,92.77,92.68,92.72,33035.0,91.4924,91.5318,91.443,91.4825,33035.0
2018-01-09 14:00:00,92.7,92.9,92.69,92.83,34893.0,91.4628,91.6601,91.4529,91.591,34893.0
2018-01-09 14:30:00,92.83,92.97,92.79,92.82,78329.0,91.591,91.7292,91.5516,91.5812,78329.0
2018-01-09 15:00:00,92.81,92.88,92.63,92.65,186506.0,91.5713,91.6404,91.3937,91.4134,186506.0
2018-01-09 15:30:00,92.64,92.94,92.62,92.66,193867.0,91.4036,91.6996,91.3838,91.4233,193867.0
2018-01-10 09:30:00,92.51,92.63,92.23,92.57,63516.0,91.2753,91.3937,90.999,91.3345,63516.0
2018-01-10 10:00:00,92.57,93.12,92.43,92.7,59332.0,91.3345,91.8772,91.1964,91.4628,59332.0
2018-01-10 10:30:00,92.77,93.03,92.56,92.78,29950.0,91.5318,91.7884,91.3246,91.5417,29950.0
2018-01-10 11:00:00,92.75,92.87,92.62,92.83,42495.0,91.5121,91.6305,91.3838,91.591,42495.0
2018-01-10 11:30:00,92.79,93.07,92.65,92.95,21652.0,91.5516,91.8278,91.4134,91.7094,21652.0
2018-01-10 12:00:00,92.91,92.97,92.68,92.9,18602.0,91.67,91.7292,91.443,91.6601,18602.0
2018-01-10 12:30:00,92.88,92.99,92.83,92.86,19262.0,91.6404,91.7489,91.591,91.6206,19262.0
2018-01-10 13:00:00,92.86,92.96,92.77,92.87,21809.0,91.6206,91.7193,91.5318,91.6305,21809.0
2018-01-10 13:30:00,92.87,92.94,92.74,92.84,83489.0,91.6305,91.6996,91.5022,91.6009,83489.0
2018-01-10 14:00:00,92.86,92.89,92.66,92.69,47983.0,91.6206,91.6502,91.4233,91.4529,47983.0
2018-01-10 14:30:00,92.69,92.71,92.58,92.65,51982.0,91.4529,91.4726,91.3444,91.4134,51982.0
2018-01-10 15:00:00,92.67,92.73,92.6,92.71,32766.0,91.4332,91.4924,91.3641,91.4726,32766.0
2018-01-10 15:30:00,92.73,92.85,92.7,92.72,105291.0,91.4924,91.6108,91.4628,91.4825,105291.0
2018-01-11 09:30:00,93.17,93.37,92.71,93.31,443222.0,91.9265,92.1238,91.4726,92.0646,443222.0
2018-01-11 10:00:00,93.33,93.36,92.98,93.08,95490.0,92.0844,92.114,91.739,91.8377,95490.0
2018-01-11 10:30:00,93.06,93.1,92.74,92.92,27548.0,91.818,91.8574,91.5022,91.6798,27548.0
2018-01-11 11:00:00,92.92,93.23,92.91,93.05,121189.0,91.6798,91.9857,91.67,91.8081,121189.0
2018-01-11 11:30:00,93.08,93.62,93.08,93.45,21448.0,91.8377,92.3705,91.8377,92.2028,21448.0
2018-01-11 12:00:00,93.43,93.5,93.32,93.4,32090.0,92.183,92.2521,92.0745,92.1534,32090.0
2018-01-11 12:30:00,93.4,93.44,93.31,93.4,14408.0,92.1534,92.1929,92.0646,92.1534,14408.0
2018-01-11 13:00:00,93.4,93.4,93.3,93.3,20767.0,92.1534,92.1534,92.0548,92.0548,20767.0
2018-01-11 13:30:00,93.31,93.33,93.26,93.3,23744.0,92.0646,92.0844,92.0153,92.0548,23744.0
2018-01-11 14:00:00,93.31,93.32,93.23,93.32,16409.0,92.0646,92.0745,91.9857,92.0745,16409.0
2018-01-11 14:30:00,93.32,93.38,93.16,93.28,43586.0,92.0745,92.1337,91.9166,92.035,43586.0
2018-01-11 15:00:00,93.28,93.55,93.25,93.55,196123.0,92.035,92.3014,92.0054,92.3014,196123.0
2018-01-11 15:30:00,93.53,94.15,93.5,94.15,156439.0,92.2817,92.8934,92.2521,92.8934,156439.0
2018-01-12 09:30:00,94.57,95.47,94.3,95.37,108026.0,93.3078,94.1958,93.0414,94.0971,108026.0
2018-01-12 10:00:00,95.4,95.84,95.33,95.43,60797.0,94.1267,94.5609,94.0577,94.1563,60797.0
2018-01-12 10:30:00,95.41,96.18,95.37,96.13,43332.0,94.1366,94.8963,94.0971,94.847,43332.0
2018-01-12 11:00:00,96.15,96.29,95.91,95.95,39378.0,94.8667,95.0048,94.6299,94.6694,39378.0
2018-01-12 11:30:00,95.97,96.51,95.97,96.46,24295.0,94.6891,95.2219,94.6891,95.1726,24295.0
2018-01-12 12:00:00,96.46,96.62,96.38,96.49,39175.0,95.1726,95.3304,95.0936,95.2022,39175.0
2018-01-12 12:30:00,96.44,96.56,96.36,96.55,14313.0,95.1528,95.2712,95.0739,95.2614,14313.0
2018-01-12 13:00:00,96.57,96.7,96.52,96.57,11792.0,95.2811,95.4094,95.2318,95.2811,11792.0
2018-01-12 13:30:00,96.54,96.58,96.38,96.44,19532.0,95.2515,95.291,95.0936,95.1528,19532.0
2018-01-12 14:00:00,96.45,96.6,96.43,96.48,33364.0,95.1627,95.3107,95.143,95.1923,33364.0
2018-01-12 14:30:00,96.45,96.47,96.07,96.41,66412.0,95.1627,95.1824,94.7878,95.1232,66412.0
2018-01-12 15:00:00,96.4,96.53,96.3,96.49,34223.0,95.1134,95.2416,95.0147,95.2022,34223.0
2018-01-12 15:30:00,96.45,96.62,96.43,96.54,107138.0,95.1627,95.3304,95.143,95.2515,107138.0
2018-01-16 09:30:00,97.49,98.2,97.49,98.19,54891.0,96.1888,96.8894,96.1888,96.8795,54891.0
2018-01-16 10:00:00,98.19,98.91,98.19,98.68,225316.0,96.8795,97.5899,96.8795,97.363,225316.0
2018-01-16 10:30:00,98.69,98.86,98.46,98.58,86457.0,97.3728,97.5405,97.1459,97.2643,86457.0
2018-01-16 11:00:00,98.58,99.17,98.54,99.07,71237.0,97.2643,97.8464,97.2248,97.7477,71237.0
2018-01-16 11:30:00,99.05,99.05,98.27,98.59,45979.0,97.728,97.728,96.9584,97.2742,45979.0
2018-01-16 12:00:00,98.59,98.62,98.23,98.31,389995.0,97.2742,97.3038,96.919,96.9979,389995.0
2018-01-16 12:30:00,98.33,98.48,98.22,98.24,31263.0,97.0176,97.1656,96.9091,96.9288,31263.0
2018-01-16 13:00:00,98.21,98.32,98.03,98.3,28567.0,96.8992,97.0078,96.7216,96.988,28567.0
2018-01-16 13:30:00,98.25,98.43,97.97,98.11,74539.0,96.9387,97.1163,96.6624,96.8006,74539.0
2018-01-16 14:00:00,98.11,98.17,97.31,97.34,34229.0,96.8006,96.8598,96.0112,96.0408,34229.0
2018-01-16 14:30:00,97.39,97.54,96.89,97.01,64111.0,96.0902,96.2382,95.5968,95.7152,64111.0
2018-01-16 15:00:00,97.03,97.5,97.0,97.48,43068.0,95.735,96.1987,95.7054,96.179,43068.0
2018-01-16 15:30:00,97.49,97.5,97.23,97.27,123698.0,96.1888,96.1987,95.9323,95.9718,123698.0
2018-01-17 09:30:00,97.91,98.38,97.63,98.26,126951.0,96.6032,97.067,96.327,96.9486,126951.0
2018-01-17 10:00:00,98.28,98.79,98.28,98.4,54925.0,96.9683,97.4715,96.9683,97.0867,54925.0
2018-01-17 10:30:00,98.35,98.56,98.07,98.42,140135.0,97.0374,97.2446,96.7611,97.1064,140135.0
2018-01-17 11:00:00,98.4,98.98,98.4,98.87,30671.0,97.0867,97.6589,97.0867,97.5504,30671.0
2018-01-17 11:30:00,98.89,98.99,98.73,98.87,162970.0,97.5701,97.6688,97.4123,97.5504,162970.0
2018-01-17 12:00:00,98.87,99.02,98.85,99.01,57194.0,97.5504,97.6984,97.5307,97.6885,57194.0
2018-01-17 12:30:00,99.01,99.03,98.83,98.88,63866.0,97.6885,97.7083,97.5109,97.5603,63866.0
2018-01-17 13:00:00,98.88,99.0,98.84,98.93,65470.0,97.5603,97.6787,97.5208,97.6096,65470.0
2018-01-17 13:30:00,98.95,98.95,98.82,98.86,27321.0,97.6293,97.6293,97.5011,97.5405,27321.0
2018-01-17 14:00:00,98.86,98.99,98.86,98.96,17271.0,97.5405,97.6688,97.5405,97.6392,17271.0
2018-01-17 14:30:00,98.95,99.0,98.85,98.87,49299.0,97.6293,97.6787,97.5307,97.5504,49299.0
2018-01-17 15:00:00,98.88,98.94,98.85,98.89,60026.0,97.5603,97.6195,97.5307,97.5701,60026.0
2018-01-17 15:30:00,98.89,98.93,98.74,98.82,170933.0,97.5701,97.6096,97.4221,97.5011,170933.0
2018-01-18 09:30:00,99.34,99.34,98.32,98.55,76875.0,98.0141,98.0141,97.0078,97.2347,76875.0
2018-01-18 10:00:00,98.6,98.66,98.11,98.23,68081.0,97.284,97.3432,96.8006,96.919,68081.0
2018-01-18 10:30:00,98.21,98.5,98.12,98.12,75058.0,96.8992,97.1854,96.8104,96.8104,75058.0
2018-01-18 11:00:00,98.13,98.43,97.93,98.0,35040.0,96.8203,97.1163,96.623,96.692,35040.0
2018-01-18 11:30:00,98.0,98.03,97.74,98.02,30651.0,96.692,96.7216,96.4355,96.7118,30651.0
2018-01-18 12:00:00,98.01,98.27,97.93,98.18,61115.0,96.7019,96.9584,96.623,96.8696,61115.0
2018-01-18 12:30:00,98.23,98.4,98.15,98.29,42575.0,96.919,97.0867,96.84,96.9782,42575.0
2018-01-18 13:00:00,98.27,98.27,98.01,98.18,33924.0,96.9584,96.9584,96.7019,96.8696,33924.0
2018-01-18 13:30:00,98.24,98.26,97.98,98.11,30308.0,96.9288,96.9486,96.6723,96.8006,30308.0
2018-01-18 14:00:00,98.14,98.27,97.97,98.11,62723.0,96.8302,96.9584,96.6624,96.8006,62723.0
2018-01-18 14:30:00,98.12,98.14,97.93,97.94,41535.0,96.8104,96.8302,96.623,96.6328,41535.0
2018-01-18 15:00:00,97.95,98.05,97.88,97.88,42350.0,96.6427,96.7414,96.5736,96.5736,42350.0
2018-01-18 15:30:00,97.89,98.0,97.58,97.65,235427.0,96.5835,96.692,96.2776,96.3467,235427.0
2018-01-19 09:30:00,98.41,98.68,98.05,98.62,40147.0,97.0966,97.363,96.7414,97.3038,40147.0
2018-01-19 10:00:00,98.64,99.18,98.24,99.18,225179.0,97.3235,97.8563,96.9288,97.8563,225179.0
2018-01-19 10:30:00,99.1,99.42,98.54,98.7,74597.0,97.7773,98.0931,97.2248,97.3827,74597.0
2018-01-19 11:00:00,98.72,99.13,98.44,99.07,36131.0,97.4024,97.8069,97.1262,97.7477,36131.0
2018-01-19 11:30:00,99.07,99.15,98.86,98.93,24361.0,97.7477,97.8267,97.5405,97.6096,24361.0
2018-01-19 12:00:00,98.96,99.12,98.93,99.04,20269.0,97.6392,97.7971,97.6096,97.7181,20269.0
2018-01-19 12:30:00,99.02,99.02,98.66,98.66,40339.0,97.6984,97.6984,97.3432,97.3432,40339.0
2018-01-19 13:00:00,98.68,98.68,98.45,98.49,36476.0,97.363,97.363,97.136,97.1755,36476.0
2018-01-19 13:30:00,98.52,98.8,98.46,98.76,40045.0,97.2051,97.4813,97.1459,97.4419,40045.0
2018-01-19 14:00:00,98.78,98.79,98.52,98.59,43476.0,97.4616,97.4715,97.2051,97.2742,43476.0
2018-01-19 14:30:00,98.6,98.71,98.53,98.53,48508.0,97.284,97.3925,97.215,97.215,48508.0
2018-01-19 15:00:00,98.56,98.7,98.47,98.7,53998.0,97.2446,97.3827,97.1558,97.3827,53998.0
2018-01-19 15:30:00,98.71,98.71,98.5,98.63,188051.0,97.3925,97.3925,97.1854,97.3136,188051.0
2018-01-22 09:30:00,98.72,99.15,98.18,98.81,57558.0,97.4024,97.8267,96.8696,97.4912,57558.0
2018-01-22 10:00:00,98.82,99.57,98.82,99.48,37339.0,97.5011,98.2411,97.5011,98.1523,37339.0
2018-01-22 10:30:00,99.53,99.65,99.14,99.14,30529.0,98.2016,98.32,97.8168,97.8168,30529.0
2018-01-22 11:00:00,99.14,99.31,99.05,99.11,25056.0,97.8168,97.9845,97.728,97.7872,25056.0
2018-01-22 11:30:00,99.14,99.63,99.11,99.63,13993.0,97.8168,98.3003,97.7872,98.3003,13993.0
2018-01-22 12:00:00,99.6,99.85,99.6,99.82,14203.0,98.2707,98.5173,98.2707,98.4877,14203.0
2018-01-22 12:30:00,99.88,100.0,99.74,99.85,19039.0,98.5469,98.6653,98.4088,98.5173,19039.0
2018-01-22 13:00:00,99.88,99.88,99.72,99.85,12150.0,98.5469,98.5469,98.3891,98.5173,12150.0
2018-01-22 13:30:00,99.81,99.95,99.8,99.85,27740.0,98.4779,98.616,98.468,98.5173,27740.0
2018-01-22 14:00:00,99.84,99.84,99.66,99.68,19655.0,98.5075,98.5075,98.3299,98.3496,19655.0
2018-01-22 14:30:00,99.67,99.91,99.65,99.82,17023.0,98.3397,98.5765,98.32,98.4877,17023.0
2018-01-22 15:00:00,99.83,99.97,99.83,99.95,24347.0,98.4976,98.6357,98.4976,98.616,24347.0
2018-01-22 15:30:00,99.95,100.08,99.87,100.07,106466.0,98.616,98.7443,98.5371,98.7344,106466.0
2018-01-23 09:30:00,100.35,100.63,99.12,99.4,69730.0,99.0107,99.2869,97.7971,98.0733,69730.0
2018-01-23 10:00:00,99.35,99.38,98.92,99.27,52583.0,98.024,98.0536,97.5997,97.9451,52583.0
2018-01-23 10:30:00,99.31,99.8,99.21,99.63,29552.0,97.9845,98.468,97.8859,98.3003,29552.0
2018-01-23 11:00:00,99.64,99.73,99.47,99.55,31476.0,98.3101,98.3989,98.1424,98.2213,31476.0
2018-01-23 11:30:00,99.52,99.62,99.33,99.44,13880.0,98.1917,98.2904,98.0043,98.1128,13880.0
2018-01-23 12:00:00,99.4,99.48,99.38,99.42,16224.0,98.0733,98.1523,98.0536,98.0931,16224.0
2018-01-23 12:30:00,99.41,99.63,99.41,99.55,21715.0,98.0832,98.3003,98.0832,98.2213,21715.0
2018-01-23 13:00:00,99.55,99.56,99.4,99.49,11925.0,98.2213,98.2312,98.0733,98.1621,11925.0
2018-01-23 13:30:00,99.51,99.67,99.46,99.46,52887.0,98.1819,98.3397,98.1325,98.1325,52887.0
2018-01-23 14:00:00,99.48,99.55,99.16,99.24,17930.0,98.1523,98.2213,97.8365,97.9155,17930.0
2018-01-23 14:30:00,99.24,99.65,99.2,99.65,40519.0,97.9155,98.32,97.876,98.32,40519.0
2018-01-23 15:00:00,99.63,99.66,99.48,99.53,86535.0,98.3003,98.3299,98.1523,98.2016,86535.0
2018-01-23 15:30:00,99.53,99.65,99.47,99.57,118278.0,98.2016,98.32,98.1424,98.2411,118278.0
2018-01-24 09:30:00,99.83,100.2,99.68,100.17,41305.0,98.4976,98.8627,98.3496,98.8331,41305.0
2018-01-24 10:00:00,100.31,100.58,100.27,100.27,26754.0,98.9712,99.2376,98.9317,98.9317,26754.0
2018-01-24 10:30:00,100.29,100.35,99.83,99.95,31351.0,98.9515,99.0107,98.4976,98.616,31351.0
2018-01-24 11:00:00,99.98,100.21,99.41,99.49,27935.0,98.6456,98.8725,98.0832,98.1621,27935.0
2018-01-24 11:30:00,99.48,99.52,99.19,99.48,44075.0,98.1523,98.1917,97.8661,98.1523,44075.0
2018-01-24 12:00:00,99.5,99.75,99.35,99.66,20575.0,98.172,98.4187,98.024,98.3299,20575.0
2018-01-24 12:30:00,99.63,99.75,99.47,99.68,14854.0,98.3003,98.4187,98.1424,98.3496,14854.0
2018-01-24 13:00:00,99.69,99.75,99.38,99.68,57372.0,98.3595,98.4187,98.0536,98.3496,57372.0
2018-01-24 13:30:00,99.67,100.02,99.66,99.83,35896.0,98.3397,98.6851,98.3299,98.4976,35896.0
2018-01-24 14:00:00,99.86,99.86,99.54,99.78,97161.0,98.5272,98.5272,98.2115,98.4483,97161.0
2018-01-24 14:30:00,99.78,100.19,99.7,99.97,35531.0,98.4483,98.8528,98.3693,98.6357,35531.0
2018-01-24 15:00:00,99.96,99.96,99.57,99.88,98141.0,98.6259,98.6259,98.2411,98.5469,98141.0
2018-01-24 15:30:00,99.87,100.04,99.83,99.91,146761.0,98.5371,98.7048,98.4976,98.5765,146761.0
2018-01-25 09:30:00,100.29,100.65,99.9,100.03,56865.0,98.9515,99.3067,98.5667,98.6949,56865.0
2018-01-25 10:00:00,100.02,100.22,99.67,100.0,32590.0,98.6851,98.8824,98.3397,98.6653,32590.0
2018-01-25 10:30:00,100.04,100.28,99.76,100.28,55976.0,98.7048,98.9416,98.4285,98.9416,55976.0
2018-01-25 11:00:00,100.22,100.62,100.05,100.54,12592.0,98.8824,99.2771,98.7147,99.1981,12592.0
2018-01-25 11:30:00,100.6,100.73,100.12,100.71,51937.0,99.2573,99.3856,98.7837,99.3659,51937.0
2018-01-25 12:00:00,100.61,100.77,100.44,100.46,18402.0,99.2672,99.4251,99.0995,99.1192,18402.0
2018-01-25 12:30:00,100.52,100.73,100.41,100.72,12310.0,99.1784,99.3856,99.0699,99.3757,12310.0
2018-01-25 13:00:00,100.69,100.77,100.56,100.71,10560.0,99.3461,99.4251,99.2179,99.3659,10560.0
2018-01-25 13:30:00,100.72,100.83,100.58,100.72,17126.0,99.3757,99.4843,99.2376,99.3757,17126.0
2018-01-25 14:00:00,100.78,100.78,100.46,100.5,18435.0,99.4349,99.4349,99.1192,99.1587,18435.0
2018-01-25 14:30:00,100.51,100.55,100.06,100.26,25030.0,99.1685,99.208,98.7245,98.9219,25030.0
2018-01-25 15:00:00,100.25,100.44,100.23,100.43,26146.0,98.912,99.0995,98.8923,99.0896,26146.0
2018-01-25 15:30:00,100.42,100.6,100.38,100.49,132614.0,99.0797,99.2573,99.0403,99.1488,132614.0
2018-01-26 09:30:00,100.71,100.71,100.07,100.22,35109.0,99.3659,99.3659,98.7344,98.8824,35109.0
2018-01-26 10:00:00,100.22,100.37,99.95,100.27,108515.0,98.8824,99.0304,98.616,98.9317,108515.0
2018-01-26 10:30:00,100.27,100.4,100.18,100.27,41665.0,98.9317,99.06,98.8429,98.9317,41665.0
2018-01-26 11:00:00,100.31,100.62,100.22,100.62,20729.0,98.9712,99.2771,98.8824,99.2771,20729.0
2018-01-26 11:30:00,100.59,100.59,100.41,100.53,14491.0,99.2475,99.2475,99.0699,99.1883,14491.0
2018-01-26 12:00:00,100.57,100.62,100.45,100.56,17859.0,99.2277,99.2771,99.1093,99.2179,17859.0
2018-01-26 12:30:00,100.57,100.75,100.57,100.73,44819.0,99.2277,99.4053,99.2277,99.3856,44819.0
2018-01-26 13:00:00,100.74,100.74,100.62,100.69,38686.0,99.3955,99.3955,99.2771,99.3461,38686.0
2018-01-26 13:30:00,100.69,100.76,100.52,100.73,30009.0,99.3461,99.4152,99.1784,99.3856,30009.0
2018-01-26 14:00:00,100.7,100.98,100.62,100.96,71255.0,99.356,99.6323,99.2771,99.6125,71255.0
2018-01-26 14:30:00,100.92,101.53,100.88,101.29,89945.0,99.5731,100.1749,99.5336,99.9381,89945.0
2018-01-26 15:00:00,101.29,101.42,101.09,101.4,34948.0,99.9381,100.0664,99.7408,100.0466,34948.0
2018-01-26 15:30:00,101.39,101.43,101.3,101.43,148219.0,100.0368,100.0762,99.948,100.0762,148219.0
2018-01-29 09:30:00,101.71,103.44,101.71,103.0,100564.0,100.3525,102.0594,100.3525,101.6253,100564.0
2018-01-29 10:00:00,103.03,103.15,102.65,103.1,85275.0,101.6549,101.7733,101.28,101.724,85275.0
2018-01-29 10:30:00,103.07,103.12,102.07,102.4,40610.0,101.6944,101.7437,100.7077,101.0333,40610.0
2018-01-29 11:00:00,102.4,102.6,102.26,102.54,58976.0,101.0333,101.2306,100.8952,101.1714,58976.0
2018-01-29 11:30:00,102.63,103.06,102.42,102.92,30735.0,101.2602,101.6845,101.053,101.5464,30735.0
2018-01-29 12:00:00,102.9,103.22,102.66,103.05,39320.0,101.5266,101.8424,101.2898,101.6746,39320.0
2018-01-29 12:30:00,103.07,103.42,102.94,103.38,33778.0,101.6944,102.0397,101.5661,102.0002,33778.0
2018-01-29 13:00:00,103.35,103.45,103.14,103.21,20596.0,101.9706,102.0693,101.7634,101.8325,20596.0
2018-01-29 13:30:00,103.2,103.36,103.12,103.17,19610.0,101.8226,101.9805,101.7437,101.793,19610.0
2018-01-29 14:00:00,103.2,103.26,102.98,103.0,35481.0,101.8226,101.8818,101.6056,101.6253,35481.0
2018-01-29 14:30:00,103.0,103.03,102.68,102.86,58479.0,101.6253,101.6549,101.3096,101.4872,58479.0
2018-01-29 15:00:00,102.94,103.02,102.74,102.74,42723.0,101.5661,101.645,101.3688,101.3688,42723.0
2018-01-29 15:30:00,102.74,102.75,102.21,102.26,141465.0,101.3688,101.3786,100.8458,100.8952,141465.0
2018-01-30 09:30:00,101.44,101.95,100.67,100.67,74833.0,100.0861,100.5893,99.3264,99.3264,74833.0
2018-01-30 10:00:00,100.88,101.5,100.88,101.4,40948.0,99.5336,100.1453,99.5336,100.0466,40948.0
2018-01-30 10:30:00,101.38,101.62,101.09,101.43,34059.0,100.0269,100.2637,99.7408,100.0762,34059.0
2018-01-30 11:00:00,101.39,101.63,101.16,101.26,31565.0,100.0368,100.2736,99.8099,99.9085,31565.0
2018-01-30 11:30:00,101.23,101.5,101.1,101.12,32693.0,99.8789,100.1453,99.7507,99.7704,32693.0
2018-01-30 12:00:00,101.17,101.42,101.11,101.25,65889.0,99.8197,100.0664,99.7605,99.8986,65889.0
2018-01-30 12:30:00,101.25,101.5,101.13,101.41,72373.0,99.8986,100.1453,99.7803,100.0565,72373.0
2018-01-30 13:00:00,101.41,101.57,101.35,101.52,19699.0,100.0565,100.2144,99.9973,100.165,19699.0
2018-01-30 13:30:00,101.46,101.79,101.45,101.75,82907.0,100.1058,100.4314,100.096,100.392,82907.0
2018-01-30 14:00:00,101.73,102.06,101.64,101.83,110222.0,100.3722,100.6978,100.2834,100.4709,110222.0
2018-01-30 14:30:00,101.86,101.89,101.59,101.76,86346.0,100.5005,100.5301,100.2341,100.4018,86346.0
2018-01-30 15:00:00,101.67,102.18,101.65,102.1,34265.0,100.313,100.8162,100.2933,100.7373,34265.0
2018-01-30 15:30:00,102.1,102.18,101.88,101.88,121039.0,100.7373,100.8162,100.5202,100.5202,121039.0
2018-01-31 09:30:00,103.33,104.65,103.17,104.47,150292.0,101.9509,103.2533,101.793,103.0757,150292.0
2018-01-31 10:00:00,104.38,105.11,104.11,104.83,207738.0,102.9869,103.7071,102.7205,103.4309,207738.0
2018-01-31 10:30:00,104.74,105.2,104.47,104.92,88538.0,103.3421,103.7959,103.0757,103.5197,88538.0
2018-01-31 11:00:00,104.93,105.06,103.84,103.85,40182.0,103.5295,103.6578,102.4541,102.4639,40182.0
2018-01-31 11:30:00,103.87,103.96,103.43,103.43,26217.0,102.4837,102.5725,102.0496,102.0496,26217.0
2018-01-31 12:00:00,103.43,103.46,103.24,103.4,33663.0,102.0496,102.0792,101.8621,102.02,33663.0
2018-01-31 12:30:00,103.42,103.75,103.36,103.48,90138.0,102.0397,102.3653,101.9805,102.0989,90138.0
2018-01-31 13:00:00,103.54,103.78,103.45,103.51,33735.0,102.1581,102.3949,102.0693,102.1285,33735.0
2018-01-31 13:30:00,103.5,103.84,103.42,103.49,37928.0,102.1186,102.4541,102.0397,102.1088,37928.0
2018-01-31 14:00:00,103.45,103.58,102.79,102.91,40917.0,102.0693,102.1976,101.4181,101.5365,40917.0
2018-01-31 14:30:00,102.91,103.09,102.59,102.82,50419.0,101.5365,101.7141,101.2208,101.4477,50419.0
2018-01-31 15:00:00,102.79,102.8,102.37,102.44,49904.0,101.4181,101.428,101.0037,101.0728,49904.0
2018-01-31 15:30:00,102.46,102.61,102.3,102.38,188328.0,101.0925,101.2405,100.9346,101.0136,188328.0
2018-02-01 09:30:00,102.08,103.29,101.42,103.24,49694.0,100.7176,101.9114,100.0664,101.8621,49694.0
2018-02-01 10:00:00,103.34,103.34,102.75,102.75,70767.0,101.9608,101.9608,101.3786,101.3786,70767.0
2018-02-01 10:30:00,102.75,102.8,102.42,102.59,85112.0,101.3786,101.428,101.053,101.2208,85112.0
2018-02-01 11:00:00,102.65,103.43,102.63,103.08,84411.0,101.28,102.0496,101.2602,101.7042,84411.0
2018-02-01 11:30:00,103.12,103.37,103.0,103.27,72975.0,101.7437,101.9904,101.6253,101.8917,72975.0
2018-02-01 12:00:00,103.27,103.36,103.0,103.27,96682.0,101.8917,101.9805,101.6253,101.8917,96682.0
2018-02-01 12:30:00,103.27,103.82,103.24,103.64,44075.0,101.8917,102.4343,101.8621,102.2568,44075.0
2018-02-01 13:00:00,103.64,103.82,103.54,103.56,50586.0,102.2568,102.4343,102.1581,102.1778,50586.0
2018-02-01 13:30:00,103.57,103.57,103.09,103.09,41883.0,102.1877,102.1877,101.7141,101.7141,41883.0
2018-02-01 14:00:00,103.09,103.09,102.39,102.68,101158.0,101.7141,101.7141,101.0234,101.3096,101158.0
2018-02-01 14:30:00,102.69,103.45,102.69,103.34,52300.0,101.3194,102.0693,101.3194,101.9608,52300.0
2018-02-01 15:00:00,103.32,103.4,103.15,103.23,111803.0,101.941,102.02,101.7733,101.8522,111803.0
2018-02-01 15:30:00,103.23,103.35,102.73,102.99,242133.0,101.8522,101.9706,101.3589,101.6154,242133.0
2018-02-02 09:30:00,103.2,103.2,99.15,101.39,192541.0,101.8226,101.8226,97.8267,100.0368,192541.0
2018-02-02 10:00:00,101.45,101.52,98.8,99.44,110016.0,100.096,100.165,97.4813,98.1128,110016.0
2018-02-02 10:30:00,99.42,99.42,97.56,98.54,111478.0,98.0931,98.0931,96.2579,97.2248,111478.0
2018-02-02 11:00:00,98.54,98.54,97.46,97.57,150358.0,97.2248,97.2248,96.1592,96.2678,150358.0
2018-02-02 11:30:00,97.61,98.19,97.27,97.77,166722.0,96.3072,96.8795,95.9718,96.4651,166722.0
2018-02-02 12:00:00,97.78,97.87,94.72,95.46,157840.0,96.475,96.5638,93.4558,94.1859,157840.0
2018-02-02 12:30:00,95.46,96.04,95.24,95.83,120023.0,94.1859,94.7582,93.9689,94.551,120023.0
2018-02-02 13:00:00,95.83,95.96,93.58,93.58,114849.0,94.551,94.6793,92.331,92.331,114849.0
2018-02-02 13:30:00,93.67,94.51,93.5,94.36,157495.0,92.4198,93.2486,92.2521,93.1006,157495.0
2018-02-02 14:00:00,94.31,94.34,93.01,93.55,151143.0,93.0513,93.0809,91.7686,92.3014,151143.0
2018-02-02 14:30:00,93.53,93.97,93.48,93.78,139322.0,92.2817,92.7158,92.2324,92.5283,139322.0
2018-02-02 15:00:00,93.79,94.07,93.23,93.97,190584.0,92.5382,92.8145,91.9857,92.7158,190584.0
2018-02-02 15:30:00,93.99,94.33,93.82,93.84,393157.0,92.7355,93.071,92.5678,92.5875,393157.0
2018-02-05 09:30:00,93.0,93.1,91.5,92.95,189858.0,91.7588,91.8574,90.2788,91.7094,189858.0
2018-02-05 10:00:00,92.95,94.08,92.37,93.86,77953.0,91.7094,92.8243,91.1372,92.6073,77953.0
2018-02-05 10:30:00,93.81,93.82,92.93,93.31,64386.0,92.5579,92.5678,91.6897,92.0646,64386.0
2018-02-05 11:00:00,93.37,93.44,92.95,93.06,73956.0,92.1238,92.1929,91.7094,91.818,73956.0
2018-02-05 11:30:00,93.06,93.13,92.68,93.08,101611.0,91.818,91.887,91.443,91.8377,101611.0
2018-02-05 12:00:00,93.06,93.1,91.78,91.87,68543.0,91.818,91.8574,90.555,90.6438,68543.0
2018-02-05 12:30:00,91.9,92.27,91.9,92.25,46449.0,90.6734,91.0385,90.6734,91.0188,46449.0
2018-02-05 13:00:00,92.24,92.24,91.46,91.6,53227.0,91.0089,91.0089,90.2393,90.3774,53227.0
2018-02-05 13:30:00,91.58,92.09,91.46,92.09,49380.0,90.3577,90.8609,90.2393,90.8609,49380.0
2018-02-05 14:00:00,92.03,92.1,91.28,91.44,60056.0,90.8017,90.8708,90.0617,90.2196,60056.0
2018-02-05 14:30:00,91.39,91.42,89.65,89.65,115710.0,90.1702,90.1998,88.4535,88.4535,115710.0
2018-02-05 15:00:00,89.68,90.11,87.12,90.05,185664.0,88.4831,88.9073,85.9572,88.8481,185664.0
2018-02-05 15:30:00,90.1,90.34,88.56,88.59,279268.0,88.8975,89.1343,87.378,87.4076,279268.0
2018-02-06 09:30:00,87.05,87.97,86.36,87.2,154968.0,85.8882,86.7959,85.2074,86.0362,154968.0
2018-02-06 10:00:00,87.22,87.7,85.64,86.32,136982.0,86.0559,86.5295,84.497,85.1679,136982.0
2018-02-06 10:30:00,86.23,87.15,85.92,86.56,212397.0,85.0791,85.9868,84.7733,85.4047,212397.0
2018-02-06 11:00:00,86.59,87.49,86.56,87.23,114595.0,85.4343,86.3223,85.4047,86.0658,114595.0
2018-02-06 11:30:00,87.29,88.0,86.95,87.77,142892.0,86.125,86.8255,85.7895,86.5986,142892.0
2018-02-06 12:00:00,87.82,88.59,87.73,88.59,94484.0,86.6479,87.4076,86.5591,87.4076,94484.0
2018-02-06 12:30:00,88.61,88.92,87.76,88.23,76074.0,87.4274,87.7332,86.5887,87.0524,76074.0
2018-02-06 13:00:00,88.14,88.64,87.48,88.11,93582.0,86.9636,87.457,86.3124,86.934,93582.0
2018-02-06 13:30:00,88.16,88.28,87.66,87.81,81503.0,86.9834,87.1018,86.49,86.638,81503.0
2018-02-06 14:00:00,87.8,87.95,87.31,87.73,75174.0,86.6282,86.7762,86.1447,86.5591,75174.0
2018-02-06 14:30:00,87.73,89.05,87.58,89.04,141955.0,86.5591,87.8615,86.4111,87.8516,141955.0
2018-02-06 15:00:00,89.04,89.73,88.49,88.75,113211.0,87.8516,88.5324,87.309,87.5655,113211.0
2018-02-06 15:30:00,88.76,88.91,87.89,88.33,312496.0,87.5753,87.7233,86.717,87.1511,312496.0
2018-02-07 09:30:00,88.3,90.71,88.28,90.7,110448.0,87.1215,89.4993,87.1018,89.4895,110448.0
2018-02-07 10:00:00,90.6,90.6,89.64,90.02,120599.0,89.3908,89.3908,88.4436,88.8185,120599.0
2018-02-07 10:30:00,90.04,90.67,89.86,90.63,85998.0,88.8383,89.4599,88.6607,89.4204,85998.0
2018-02-07 11:00:00,90.7,91.29,90.55,90.57,58482.0,89.4895,90.0716,89.3415,89.3612,58482.0
2018-02-07 11:30:00,90.55,90.87,90.24,90.85,78923.0,89.3415,89.6572,89.0356,89.6375,78923.0
2018-02-07 12:00:00,90.8,91.06,90.39,90.58,47676.0,89.5881,89.8447,89.1836,89.3711,47676.0
2018-02-07 12:30:00,90.58,90.68,90.33,90.57,45610.0,89.3711,89.4697,89.1244,89.3612,45610.0
2018-02-07 13:00:00,90.61,90.72,89.86,90.49,64569.0,89.4007,89.5092,88.6607,89.2823,64569.0
2018-02-07 13:30:00,90.45,90.87,90.34,90.66,55948.0,89.2428,89.6572,89.1343,89.45,55948.0
2018-02-07 14:00:00,90.59,90.77,90.32,90.77,64092.0,89.3809,89.5585,89.1145,89.5585,64092.0
2018-02-07 14:30:00,90.82,90.84,89.95,90.5,96130.0,89.6079,89.6276,88.7495,89.2921,96130.0
2018-02-07 15:00:00,90.51,91.05,90.44,90.92,87988.0,89.302,89.8348,89.2329,89.7065,87988.0
2018-02-07 15:30:00,90.93,91.07,90.29,90.31,262469.0,89.7164,89.8545,89.0849,89.1047,262469.0
2018-02-08 09:30:00,91.0,91.15,90.22,90.35,58818.0,89.7855,89.9335,89.0159,89.1441,58818.0
2018-02-08 10:00:00,90.36,90.36,88.37,88.38,57492.0,89.154,89.154,87.1906,87.2004,57492.0
2018-02-08 10:30:00,88.39,88.71,87.58,87.91,51218.0,87.2103,87.526,86.4111,86.7367,51218.0
2018-02-08 11:00:00,87.95,88.26,87.0,87.28,60349.0,86.7762,87.082,85.8388,86.1151,60349.0
2018-02-08 11:30:00,87.27,87.79,87.1,87.46,64839.0,86.1052,86.6183,85.9375,86.2927,64839.0
2018-02-08 12:00:00,87.56,87.72,86.71,86.87,65999.0,86.3914,86.5492,85.5527,85.7106,65999.0
2018-02-08 12:30:00,86.95,87.53,86.87,87.33,64001.0,85.7895,86.3618,85.7106,86.1644,64001.0
2018-02-08 13:00:00,87.33,88.08,87.09,87.57,78280.0,86.1644,86.9044,85.9276,86.4012,78280.0
2018-02-08 13:30:00,87.51,88.27,87.46,88.18,73938.0,86.342,87.0919,86.2927,87.0031,73938.0
2018-02-08 14:00:00,88.18,88.35,87.59,87.65,106484.0,87.0031,87.1708,86.421,86.4802,106484.0
2018-02-08 14:30:00,87.62,87.79,86.98,87.29,106792.0,86.4506,86.6183,85.8191,86.125,106792.0
2018-02-08 15:00:00,87.31,87.54,86.89,87.31,98357.0,86.1447,86.3716,85.7303,86.1447,98357.0
2018-02-08 15:30:00,87.35,87.42,85.82,85.83,305342.0,86.1842,86.2532,84.6746,84.6845,305342.0
2018-02-09 09:30:00,86.88,87.52,86.71,86.81,92004.0,85.7204,86.3519,85.5527,85.6514,92004.0
2018-02-09 10:00:00,86.94,87.32,86.8,87.0,82716.0,85.7796,86.1546,85.6415,85.8388,82716.0
2018-02-09 10:30:00,87.0,87.25,85.38,86.01,100113.0,85.8388,86.0855,84.2405,84.8621,100113.0
2018-02-09 11:00:00,85.96,86.59,85.47,85.67,42285.0,84.8127,85.4343,84.3293,84.5266,42285.0
2018-02-09 11:30:00,85.64,86.16,85.23,85.28,57476.0,84.497,85.0101,84.0925,84.1418,57476.0
2018-02-09 12:00:00,85.26,85.54,84.7,84.87,61932.0,84.1221,84.3983,83.5695,83.7373,61932.0
2018-02-09 12:30:00,84.92,85.29,84.38,85.28,30557.0,83.7866,84.1517,83.2538,84.1418,30557.0
2018-02-09 13:00:00,85.28,85.28,84.49,84.61,37915.0,84.1418,84.1418,83.3623,83.4807,37915.0
2018-02-09 13:30:00,84.53,86.24,84.49,85.86,64913.0,83.4018,85.089,83.3623,84.7141,64913.0
2018-02-09 14:00:00,85.79,87.17,85.75,86.33,40642.0,84.645,86.0066,84.6055,85.1778,40642.0
2018-02-09 14:30:00,86.32,86.39,85.63,85.78,42696.0,85.1679,85.237,84.4871,84.6351,42696.0
2018-02-09 15:00:00,85.78,86.2,85.26,86.12,86764.0,84.6351,85.0495,84.1221,84.9706,86764.0
2018-02-09 15:30:00,86.13,87.5,86.06,86.82,141745.0,84.9805,86.3322,84.9114,85.6612,141745.0
2018-02-12 09:30:00,87.43,88.9,87.43,88.16,102966.0,86.2631,87.7135,86.2631,86.9834,102966.0
2018-02-12 10:00:00,88.15,88.84,88.02,88.84,119846.0,86.9735,87.6543,86.8452,87.6543,119846.0
2018-02-12 10:30:00,88.81,88.83,88.14,88.63,113035.0,87.6247,87.6444,86.9636,87.4471,113035.0
2018-02-12 11:00:00,88.66,89.1,88.14,88.96,47379.0,87.4767,87.9108,86.9636,87.7727,47379.0
2018-02-12 11:30:00,88.89,90.24,88.62,90.07,81310.0,87.7036,89.0356,87.4372,88.8679,81310.0
2018-02-12 12:00:00,90.04,90.13,89.75,89.82,41614.0,88.8383,88.9271,88.5521,88.6212,41614.0
2018-02-12 12:30:00,89.77,89.8,89.44,89.58,36272.0,88.5719,88.6015,88.2463,88.3844,36272.0
2018-02-12 13:00:00,89.62,89.92,89.51,89.91,36005.0,88.4239,88.7199,88.3153,88.71,36005.0
2018-02-12 13:30:00,89.9,90.55,89.84,90.49,36550.0,88.7001,89.3415,88.6409,89.2823,36550.0
2018-02-12 14:00:00,90.47,90.51,90.08,90.36,38033.0,89.2625,89.302,88.8777,89.154,38033.0
2018-02-12 14:30:00,90.38,90.44,89.83,90.14,35289.0,89.1737,89.2329,88.6311,88.9369,35289.0
2018-02-12 15:00:00,90.1,90.31,89.93,89.97,50648.0,88.8975,89.1047,88.7297,88.7692,50648.0
2018-02-12 15:30:00,89.97,90.02,88.98,89.46,134863.0,88.7692,88.8185,87.7924,88.266,134863.0
2018-02-13 09:30:00,89.09,90.2,88.74,89.55,103255.0,87.9009,88.9961,87.5556,88.3548,103255.0
2018-02-13 10:00:00,89.65,90.91,89.6,90.06,144142.0,88.4535,89.6967,88.4041,88.858,144142.0
2018-02-13 10:30:00,90.06,91.14,89.95,90.89,146524.0,88.858,89.9236,88.7495,89.6769,146524.0
2018-02-13 11:00:00,90.87,90.87,90.35,90.67,319498.0,89.6572,89.6572,89.1441,89.4599,319498.0
2018-02-13 11:30:00,90.67,90.82,90.31,90.53,89937.0,89.4599,89.6079,89.1047,89.3217,89937.0
2018-02-13 12:00:00,90.56,90.81,90.42,90.63,82071.0,89.3513,89.598,89.2132,89.4204,82071.0
2018-02-13 12:30:00,90.58,90.59,90.26,90.56,78120.0,89.3711,89.3809,89.0553,89.3513,78120.0
2018-02-13 13:00:00,90.54,91.13,90.45,91.07,44841.0,89.3316,89.9137,89.2428,89.8545,44841.0
2018-02-13 13:30:00,91.06,91.19,90.4,90.59,49774.0,89.8447,89.9729,89.1935,89.3809,49774.0
2018-02-13 14:00:00,90.58,90.66,90.42,90.5,46834.0,89.3711,89.45,89.2132,89.2921,46834.0
2018-02-13 14:30:00,90.48,90.6,90.22,90.54,52584.0,89.2724,89.3908,89.0159,89.3316,52584.0
2018-02-13 15:00:00,90.53,91.03,90.41,91.01,78905.0,89.3217,89.8151,89.2033,89.7953,78905.0
2018-02-13 15:30:00,90.99,91.04,90.55,90.72,181099.0,89.7756,89.8249,89.3415,89.5092,181099.0
2018-02-14 09:30:00,89.94,91.99,89.75,91.44,105402.0,88.7396,90.7622,88.5521,90.2196,105402.0
2018-02-14 10:00:00,91.4,92.4,91.01,92.14,56498.0,90.1801,91.1668,89.7953,90.9102,56498.0
2018-02-14 10:30:00,92.2,92.35,91.41,91.83,79293.0,90.9694,91.1174,90.19,90.6044,79293.0
2018-02-14 11:00:00,91.75,92.1,91.61,92.02,61264.0,90.5254,90.8708,90.3873,90.7918,61264.0
2018-02-14 11:30:00,91.94,92.11,91.64,91.7,64649.0,90.7129,90.8806,90.4169,90.4761,64649.0
2018-02-14 12:00:00,91.7,91.91,91.55,91.87,37668.0,90.4761,90.6833,90.3281,90.6438,37668.0
2018-02-14 12:30:00,91.88,91.91,91.52,91.6,25240.0,90.6537,90.6833,90.2985,90.3774,25240.0
2018-02-14 13:00:00,91.56,91.79,91.45,91.5,29415.0,90.338,90.5649,90.2294,90.2788,29415.0
2018-02-14 13:30:00,91.5,91.91,91.33,91.82,35693.0,90.2788,90.6833,90.111,90.5945,35693.0
2018-02-14 14:00:00,91.89,92.0,91.38,91.38,28080.0,90.6636,90.7721,90.1604,90.1604,28080.0
2018-02-14 14:30:00,91.43,91.9,91.39,91.62,60570.0,90.2097,90.6734,90.1702,90.3972,60570.0
2018-02-14 15:00:00,91.68,92.19,91.67,92.05,43482.0,90.4564,90.9596,90.4465,90.8214,43482.0
2018-02-14 15:30:00,92.02,92.18,91.92,92.12,142547.0,90.7918,90.9497,90.6932,90.8905,142547.0
2018-02-15 09:30:00,92.97,93.59,92.72,93.08,53000.0,91.7292,92.3409,91.4825,91.8377,53000.0
2018-02-15 10:00:00,93.05,93.23,92.23,92.54,39270.0,91.8081,91.9857,90.999,91.3049,39270.0
2018-02-15 10:30:00,92.54,92.69,92.13,92.27,96570.0,91.3049,91.4529,90.9004,91.0385,96570.0
2018-02-15 11:00:00,92.2,92.53,91.75,92.53,34041.0,90.9694,91.295,90.5254,91.295,34041.0
2018-02-15 11:30:00,92.49,92.6,92.04,92.39,56915.0,91.2556,91.3641,90.8116,91.1569,56915.0
2018-02-15 12:00:00,92.38,92.43,92.1,92.4,16059.0,91.147,91.1964,90.8708,91.1668,16059.0
2018-02-15 12:30:00,92.39,92.6,92.3,92.33,14221.0,91.1569,91.3641,91.0681,91.0977,14221.0
2018-02-15 13:00:00,92.4,92.63,92.36,92.39,14410.0,91.1668,91.3937,91.1273,91.1569,14410.0
2018-02-15 13:30:00,92.4,92.46,92.16,92.24,50101.0,91.1668,91.226,90.93,91.0089,50101.0
2018-02-15 14:00:00,92.35,92.65,92.26,92.62,13502.0,91.1174,91.4134,91.0286,91.3838,13502.0
2018-02-15 14:30:00,92.6,92.63,92.4,92.55,17302.0,91.3641,91.3937,91.1668,91.3148,17302.0
2018-02-15 15:00:00,92.56,92.7,92.5,92.55,33500.0,91.3246,91.4628,91.2654,91.3148,33500.0
2018-02-15 15:30:00,92.52,92.62,92.26,92.62,133898.0,91.2852,91.3838,91.0286,91.3838,133898.0
2018-02-16 09:30:00,92.65,92.69,91.87,92.06,52516.0,91.4134,91.4529,90.6438,90.8313,52516.0
2018-02-16 10:00:00,92.02,92.29,91.98,92.16,43239.0,90.7918,91.0582,90.7524,90.93,43239.0
2018-02-16 10:30:00,92.24,92.6,92.18,92.23,40132.0,91.0089,91.3641,90.9497,90.999,40132.0
2018-02-16 11:00:00,92.25,92.97,92.24,92.53,24779.0,91.0188,91.7292,91.0089,91.295,24779.0
2018-02-16 11:30:00,92.43,93.14,92.43,93.05,17502.0,91.1964,91.8969,91.1964,91.8081,17502.0
2018-02-16 12:00:00,93.05,93.13,92.94,92.94,23808.0,91.8081,91.887,91.6996,91.6996,23808.0
2018-02-16 12:30:00,93.02,93.35,92.8,92.9,27955.0,91.7785,92.1041,91.5614,91.6601,27955.0
2018-02-16 13:00:00,93.02,93.04,92.43,92.43,13480.0,91.7785,91.7982,91.1964,91.1964,13480.0
2018-02-16 13:30:00,92.42,92.82,92.28,92.54,18261.0,91.1865,91.5812,91.0484,91.3049,18261.0
2018-02-16 14:00:00,92.51,92.63,92.01,92.3,22077.0,91.2753,91.3937,90.782,91.0681,22077.0
2018-02-16 14:30:00,92.31,92.49,92.08,92.42,19746.0,91.078,91.2556,90.851,91.1865,19746.0
2018-02-16 15:00:00,92.47,92.72,92.33,92.47,26689.0,91.2358,91.4825,91.0977,91.2358,26689.0
2018-02-16 15:30:00,92.5,92.65,92.33,92.35,106158.0,91.2654,91.4134,91.0977,91.1174,106158.0
2018-02-20 09:30:00,91.6,92.85,91.19,92.41,47417.0,90.3774,91.6108,89.9729,91.1766,47417.0
2018-02-20 10:00:00,92.48,92.85,92.3,92.48,32103.0,91.2457,91.6108,91.0681,91.2457,32103.0
2018-02-20 10:30:00,92.45,92.5,92.04,92.19,21157.0,91.2161,91.2654,90.8116,90.9596,21157.0
2018-02-20 11:00:00,92.23,92.85,92.23,92.78,26336.0,90.999,91.6108,90.999,91.5417,26336.0
2018-02-20 11:30:00,92.8,93.15,92.63,93.11,22693.0,91.5614,91.9068,91.3937,91.8673,22693.0
2018-02-20 12:00:00,93.1,93.11,92.7,92.7,14993.0,91.8574,91.8673,91.4628,91.4628,14993.0
2018-02-20 12:30:00,92.65,92.79,92.48,92.53,12632.0,91.4134,91.5516,91.2457,91.295,12632.0
2018-02-20 13:00:00,92.53,92.6,92.22,92.26,13087.0,91.295,91.3641,90.9892,91.0286,13087.0
2018-02-20 13:30:00,92.26,92.48,92.23,92.36,17313.0,91.0286,91.2457,90.999,91.1273,17313.0
2018-02-20 14:00:00,92.39,92.4,91.88,91.95,17749.0,91.1569,91.1668,90.6537,90.7228,17749.0
2018-02-20 14:30:00,91.98,92.11,91.46,91.5,49225.0,90.7524,90.8806,90.2393,90.2788,49225.0
2018-02-20 15:00:00,91.48,91.53,90.64,90.74,60647.0,90.259,90.3084,89.4303,89.5289,60647.0
2018-02-20 15:30:00,90.74,90.87,90.43,90.66,264243.0,89.5289,89.6572,89.2231,89.45,264243.0
2018-02-21 09:30:00,90.72,91.68,90.49,91.55,41203.0,89.5092,90.4564,89.2823,90.3281,41203.0
2018-02-21 10:00:00,91.59,92.69,91.45,92.46,49993.0,90.3676,91.4529,90.2294,91.226,49993.0
2018-02-21 10:30:00,92.45,92.88,92.41,92.62,50944.0,91.2161,91.6404,91.1766,91.3838,50944.0
2018-02-21 11:00:00,92.64,93.03,92.61,92.9,68004.0,91.4036,91.7884,91.374,91.6601,68004.0
2018-02-21 11:30:00,92.82,93.3,92.74,92.98,40662.0,91.5812,92.0548,91.5022,91.739,40662.0
2018-02-21 12:00:00,92.97,93.13,92.79,92.84,24338.0,91.7292,91.887,91.5516,91.6009,24338.0
2018-02-21 12:30:00,92.86,93.27,92.86,93.26,23633.0,91.6206,92.0252,91.6206,92.0153,23633.0
2018-02-21 13:00:00,93.25,93.31,93.17,93.27,26672.0,92.0054,92.0646,91.9265,92.0252,26672.0
2018-02-21 13:30:00,93.28,93.3,93.0,93.0,25364.0,92.035,92.0548,91.7588,91.7588,25364.0
2018-02-21 14:00:00,92.97,93.56,92.93,93.36,34004.0,91.7292,92.3113,91.6897,92.114,34004.0
2018-02-21 14:30:00,93.36,93.49,93.01,93.21,49351.0,92.114,92.2422,91.7686,91.966,49351.0
2018-02-21 15:00:00,93.1,93.1,92.4,92.71,71807.0,91.8574,91.8574,91.1668,91.4726,71807.0
2018-02-21 15:30:00,92.72,92.95,92.0,92.0,131776.0,91.4825,91.7094,90.7721,90.7721,131776.0
2018-02-22 09:30:00,92.27,92.48,91.53,91.89,45516.0,91.0385,91.2457,90.3084,90.6636,45516.0
2018-02-22 10:00:00,91.89,92.57,91.75,92.34,34985.0,90.6636,91.3345,90.5254,91.1076,34985.0
2018-02-22 10:30:00,92.34,92.55,92.03,92.26,24558.0,91.1076,91.3148,90.8017,91.0286,24558.0
2018-02-22 11:00:00,92.3,92.75,92.18,92.75,23520.0,91.0681,91.5121,90.9497,91.5121,23520.0
2018-02-22 11:30:00,92.74,92.74,92.46,92.58,15312.0,91.5022,91.5022,91.226,91.3444,15312.0
2018-02-22 12:00:00,92.56,92.64,92.46,92.53,18344.0,91.3246,91.4036,91.226,91.295,18344.0
2018-02-22 12:30:00,92.5,92.55,92.19,92.2,24604.0,91.2654,91.3148,90.9596,90.9694,24604.0
2018-02-22 13:00:00,92.13,92.27,91.97,92.15,26309.0,90.9004,91.0385,90.7425,90.9201,26309.0
2018-02-22 13:30:00,92.18,92.18,91.73,91.91,27944.0,90.9497,90.9497,90.5057,90.6833,27944.0
2018-02-22 14:00:00,91.87,92.14,91.87,92.13,14131.0,90.6438,90.9102,90.6438,90.9004,14131.0
2018-02-22 14:30:00,92.15,92.22,91.6,91.61,19636.0,90.9201,90.9892,90.3774,90.3873,19636.0
2018-02-22 15:00:00,91.58,91.8,91.46,91.66,39747.0,90.3577,90.5748,90.2393,90.4366,39747.0
2018-02-22 15:30:00,91.67,91.82,91.08,91.29,166182.0,90.4465,90.5945,89.8644,90.0716,166182.0
2018-02-23 09:30:00,92.06,92.64,91.71,92.53,29044.0,90.8313,91.4036,90.486,91.295,29044.0
2018-02-23 10:00:00,92.48,92.59,92.28,92.3,63816.0,91.2457,91.3542,91.0484,91.0681,63816.0
2018-02-23 10:30:00,92.3,92.63,91.97,92.25,50035.0,91.0681,91.3937,90.7425,91.0188,50035.0
2018-02-23 11:00:00,92.25,92.27,91.63,91.8,20309.0,91.0188,91.0385,90.407,90.5748,20309.0
2018-02-23 11:30:00,91.83,92.29,91.75,92.22,22274.0,90.6044,91.0582,90.5254,90.9892,22274.0
2018-02-23 12:00:00,92.27,92.29,91.95,91.96,20493.0,91.0385,91.0582,90.7228,90.7326,20493.0
2018-02-23 12:30:00,91.95,92.02,91.72,91.79,17450.0,90.7228,90.7918,90.4958,90.5649,17450.0
2018-02-23 13:00:00,91.81,91.81,91.54,91.7,16069.0,90.5846,90.5846,90.3182,90.4761,16069.0
2018-02-23 13:30:00,91.72,91.96,91.72,91.85,19570.0,90.4958,90.7326,90.4958,90.6241,19570.0
2018-02-23 14:00:00,91.89,92.11,91.76,92.07,25653.0,90.6636,90.8806,90.5353,90.8412,25653.0
2018-02-23 14:30:00,92.04,92.3,92.03,92.27,23868.0,90.8116,91.0681,90.8017,91.0385,23868.0
2018-02-23 15:00:00,92.28,92.43,92.11,92.22,41874.0,91.0484,91.1964,90.8806,90.9892,41874.0
2018-02-23 15:30:00,92.22,92.39,92.1,92.38,114770.0,90.9892,91.1569,90.8708,91.147,114770.0
2018-02-26 09:30:00,92.7,92.83,91.61,92.03,68265.0,91.4628,91.591,90.3873,90.8017,68265.0
2018-02-26 10:00:00,92.0,92.02,91.66,91.95,38013.0,90.7721,90.7918,90.4366,90.7228,38013.0
2018-02-26 10:30:00,91.95,92.04,91.68,91.76,25038.0,90.7228,90.8116,90.4564,90.5353,25038.0
2018-02-26 11:00:00,91.73,91.99,91.6,91.88,35138.0,90.5057,90.7622,90.3774,90.6537,35138.0
2018-02-26 11:30:00,91.93,92.08,91.68,92.01,29243.0,90.703,90.851,90.4564,90.782,29243.0
2018-02-26 12:00:00,92.01,92.21,91.78,92.17,30616.0,90.782,90.9793,90.555,90.9398,30616.0
2018-02-26 12:30:00,92.2,92.74,92.15,92.55,21674.0,90.9694,91.5022,90.9201,91.3148,21674.0
2018-02-26 13:00:00,92.59,92.63,92.26,92.26,22725.0,91.3542,91.3937,91.0286,91.0286,22725.0
2018-02-26 13:30:00,92.33,92.34,92.05,92.27,14055.0,91.0977,91.1076,90.8214,91.0385,14055.0
2018-02-26 14:00:00,92.3,92.4,91.99,92.13,18789.0,91.0681,91.1668,90.7622,90.9004,18789.0
2018-02-26 14:30:00,92.05,92.54,92.05,92.4,40460.0,90.8214,91.3049,90.8214,91.1668,40460.0
2018-02-26 15:00:00,92.39,92.54,92.11,92.21,31448.0,91.1569,91.3049,90.8806,90.9793,31448.0
2018-02-26 15:30:00,92.22,92.49,91.92,92.1,126274.0,90.9892,91.2556,90.6932,90.8708,126274.0
2018-02-27 09:30:00,91.97,92.77,91.84,92.5,68910.0,90.7425,91.5318,90.6142,91.2654,68910.0
2018-02-27 10:00:00,92.52,92.75,92.26,92.63,42777.0,91.2852,91.5121,91.0286,91.3937,42777.0
2018-02-27 10:30:00,92.63,92.91,92.16,92.57,20712.0,91.3937,91.67,90.93,91.3345,20712.0
2018-02-27 11:00:00,92.43,92.93,92.29,92.51,26068.0,91.1964,91.6897,91.0582,91.2753,26068.0
2018-02-27 11:30:00,92.6,92.75,92.15,92.24,43268.0,91.3641,91.5121,90.9201,91.0089,43268.0
2018-02-27 12:00:00,92.23,92.36,91.87,92.13,26507.0,90.999,91.1273,90.6438,90.9004,26507.0
2018-02-27 12:30:00,92.17,92.54,92.02,92.45,21672.0,90.9398,91.3049,90.7918,91.2161,21672.0
2018-02-27 13:00:00,92.42,92.45,92.15,92.4,25011.0,91.1865,91.2161,90.9201,91.1668,25011.0
2018-02-27 13:30:00,92.34,92.47,92.18,92.39,20633.0,91.1076,91.2358,90.9497,91.1569,20633.0
2018-02-27 14:00:00,92.4,92.41,92.12,92.3,22964.0,91.1668,91.1766,90.8905,91.0681,22964.0
2018-02-27 14:30:00,92.27,92.44,91.23,91.35,87479.0,91.0385,91.2062,90.0124,90.1308,87479.0
2018-02-27 15:00:00,91.3,91.36,91.12,91.29,37065.0,90.0814,90.1406,89.9039,90.0716,37065.0
2018-02-27 15:30:00,91.3,91.35,90.61,90.69,120693.0,90.0814,90.1308,89.4007,89.4796,120693.0
2018-02-28 09:30:00,91.43,93.28,91.12,92.99,55152.0,90.2097,92.035,89.9039,91.7489,55152.0
2018-02-28 10:00:00,93.08,93.25,92.56,92.8,75984.0,91.8377,92.0054,91.3246,91.5614,75984.0
2018-02-28 10:30:00,92.8,92.89,92.2,92.26,57015.0,91.5614,91.6502,90.9694,91.0286,57015.0
2018-02-28 11:00:00,92.26,92.4,91.89,92.06,34713.0,91.0286,91.1668,90.6636,90.8313,34713.0
2018-02-28 11:30:00,92.04,92.33,91.5,92.15,35419.0,90.8116,91.0977,90.2788,90.9201,35419.0
2018-02-28 12:00:00,92.3,92.36,91.9,92.17,30585.0,91.0681,91.1273,90.6734,90.9398,30585.0
2018-02-28 12:30:00,92.16,92.6,92.07,92.19,30325.0,90.93,91.3641,90.8412,90.9596,30325.0
2018-02-28 13:00:00,92.22,92.55,92.06,92.25,43007.0,90.9892,91.3148,90.8313,91.0188,43007.0
2018-02-28 13:30:00,92.29,92.33,92.05,92.32,38974.0,91.0582,91.0977,90.8214,91.0878,38974.0
2018-02-28 14:00:00,92.31,92.48,92.11,92.22,53956.0,91.078,91.2457,90.8806,90.9892,53956.0
2018-02-28 14:30:00,92.29,92.29,91.51,91.51,24861.0,91.0582,91.0582,90.2886,90.2886,24861.0
2018-02-28 15:00:00,91.54,91.71,91.38,91.65,47538.0,90.3182,90.486,90.1604,90.4268,47538.0
2018-02-28 15:30:00,91.65,91.96,91.29,91.29,205175.0,90.4268,90.7326,90.0716,90.0716,205175.0
2018-03-01 09:30:00,91.41,91.46,89.36,89.37,51926.0,90.19,90.2393,88.1673,88.1772,51926.0
2018-03-01 10:00:00,89.36,90.28,89.13,89.98,50927.0,88.1673,89.0751,87.9404,88.7791,50927.0
2018-03-01 10:30:00,90.04,90.48,89.51,89.51,31844.0,88.8383,89.2724,88.3153,88.3153,31844.0
2018-03-01 11:00:00,89.61,90.02,89.47,89.52,24906.0,88.414,88.8185,88.2759,88.3252,24906.0
2018-03-01 11:30:00,89.63,89.84,89.24,89.79,24414.0,88.4337,88.6409,88.0489,88.5916,24414.0
2018-03-01 12:00:00,89.75,89.75,89.15,89.26,19160.0,88.5521,88.5521,87.9601,88.0687,19160.0
2018-03-01 12:30:00,89.23,89.23,88.88,89.13,25036.0,88.0391,88.0391,87.6937,87.9404,25036.0
2018-03-01 13:00:00,89.05,89.35,88.69,89.26,62971.0,87.8615,88.1575,87.5063,88.0687,62971.0
2018-03-01 13:30:00,89.27,89.27,88.24,88.3,23860.0,88.0785,88.0785,87.0623,87.1215,23860.0
2018-03-01 14:00:00,88.2,88.35,87.67,88.25,29273.0,87.0228,87.1708,86.4999,87.0722,29273.0
2018-03-01 14:30:00,88.25,88.75,87.94,88.68,75331.0,87.0722,87.5655,86.7663,87.4964,75331.0
2018-03-01 15:00:00,88.61,89.6,88.26,89.16,66154.0,87.4274,88.4041,87.082,87.97,66154.0
2018-03-01 15:30:00,89.16,89.37,88.61,88.97,263495.0,87.97,88.1772,87.4274,87.7825,263495.0
2018-03-02 09:30:00,87.87,88.38,87.6,88.2,102082.0,86.6972,87.2004,86.4308,87.0228,102082.0
2018-03-02 10:00:00,88.18,88.38,87.65,87.79,57957.0,87.0031,87.2004,86.4802,86.6183,57957.0
2018-03-02 10:30:00,87.79,88.09,87.73,87.88,60106.0,86.6183,86.9143,86.5591,86.7071,60106.0
2018-03-02 11:00:00,87.9,88.67,87.85,88.67,233462.0,86.7268,87.4866,86.6775,87.4866,233462.0
2018-03-02 11:30:00,88.67,89.0,88.21,88.92,32993.0,87.4866,87.8121,87.0327,87.7332,32993.0
2018-03-02 12:00:00,88.89,89.01,88.29,88.7,86320.0,87.7036,87.822,87.1116,87.5161,86320.0
2018-03-02 12:30:00,88.69,88.89,88.57,88.72,55176.0,87.5063,87.7036,87.3879,87.5359,55176.0
2018-03-02 13:00:00,88.68,88.79,88.12,88.12,60719.0,87.4964,87.6049,86.9439,86.9439,60719.0
2018-03-02 13:30:00,88.09,88.36,88.06,88.3,48359.0,86.9143,87.1807,86.8847,87.1215,48359.0
2018-03-02 14:00:00,88.3,88.55,88.11,88.19,55877.0,87.1215,87.3682,86.934,87.013,55877.0
2018-03-02 14:30:00,88.19,88.19,87.95,88.04,57311.0,87.013,87.013,86.7762,86.865,57311.0
2018-03-02 15:00:00,88.0,88.4,87.94,88.26,93222.0,86.8255,87.2202,86.7663,87.082,93222.0
2018-03-02 15:30:00,88.26,88.8,88.24,88.54,262574.0,87.082,87.6148,87.0623,87.3583,262574.0
2018-03-05 09:30:00,87.85,88.57,86.76,86.77,44565.0,86.6775,87.3879,85.602,85.6119,44565.0
2018-03-05 10:00:00,86.78,87.02,86.34,86.74,37735.0,85.6218,85.8586,85.1876,85.5823,37735.0
2018-03-05 10:30:00,86.75,87.26,86.57,87.24,37574.0,85.5922,86.0954,85.4146,86.0756,37574.0
2018-03-05 11:00:00,87.21,87.95,87.21,87.8,34088.0,86.046,86.7762,86.046,86.6282,34088.0
2018-03-05 11:30:00,87.84,88.02,87.46,87.67,91761.0,86.6676,86.8452,86.2927,86.4999,91761.0
2018-03-05 12:00:00,87.78,87.86,87.29,87.59,39838.0,86.6084,86.6874,86.125,86.421,39838.0
2018-03-05 12:30:00,87.62,87.79,87.58,87.79,14300.0,86.4506,86.6183,86.4111,86.6183,14300.0
2018-03-05 13:00:00,87.82,88.03,87.81,87.88,30002.0,86.6479,86.8551,86.638,86.7071,30002.0
2018-03-05 13:30:00,87.87,88.21,87.7,88.15,53076.0,86.6972,87.0327,86.5295,86.9735,53076.0
2018-03-05 14:00:00,88.13,88.26,87.79,87.79,53644.0,86.9538,87.082,86.6183,86.6183,53644.0
2018-03-05 14:30:00,87.81,88.23,87.78,88.01,48779.0,86.638,87.0524,86.6084,86.8354,48779.0
2018-03-05 15:00:00,88.03,88.15,87.8,87.97,68433.0,86.8551,86.9735,86.6282,86.7959,68433.0
2018-03-05 15:30:00,87.93,88.05,87.55,87.57,228288.0,86.7564,86.8748,86.3815,86.4012,228288.0
2018-03-06 09:30:00,87.86,88.23,87.09,87.65,41247.0,86.6874,87.0524,85.9276,86.4802,41247.0
2018-03-06 10:00:00,87.76,88.17,87.36,88.0,82905.0,86.5887,86.9932,86.194,86.8255,82905.0
2018-03-06 10:30:00,87.98,88.18,87.24,87.31,49940.0,86.8058,87.0031,86.0756,86.1447,49940.0
2018-03-06 11:00:00,87.42,87.77,87.2,87.31,27850.0,86.2532,86.5986,86.0362,86.1447,27850.0
2018-03-06 11:30:00,87.36,87.72,87.3,87.63,19856.0,86.194,86.5492,86.1348,86.4604,19856.0
2018-03-06 12:00:00,87.68,87.75,87.36,87.55,21990.0,86.5098,86.5788,86.194,86.3815,21990.0
2018-03-06 12:30:00,87.55,87.98,87.47,87.97,21122.0,86.3815,86.8058,86.3026,86.7959,21122.0
2018-03-06 13:00:00,88.0,88.14,87.83,87.97,20794.0,86.8255,86.9636,86.6578,86.7959,20794.0
2018-03-06 13:30:00,87.91,87.96,87.47,87.58,27670.0,86.7367,86.786,86.3026,86.4111,27670.0
2018-03-06 14:00:00,87.67,87.94,87.44,87.73,35716.0,86.4999,86.7663,86.273,86.5591,35716.0
2018-03-06 14:30:00,87.75,87.92,87.67,87.72,59058.0,86.5788,86.7466,86.4999,86.5492,59058.0
2018-03-06 15:00:00,87.76,87.82,87.36,87.67,44791.0,86.5887,86.6479,86.194,86.4999,44791.0
2018-03-06 15:30:00,87.65,87.88,87.61,87.84,198465.0,86.4802,86.7071,86.4407,86.6676,198465.0
2018-03-07 09:30:00,86.78,87.87,86.01,87.38,39298.0,85.6218,86.6972,84.8621,86.2138,39298.0
2018-03-07 10:00:00,87.35,87.61,87.07,87.53,24137.0,86.1842,86.4407,85.9079,86.3618,24137.0
2018-03-07 10:30:00,87.51,88.26,87.37,87.95,63386.0,86.342,87.082,86.2039,86.7762,63386.0
2018-03-07 11:00:00,87.99,88.06,87.58,87.7,18706.0,86.8156,86.8847,86.4111,86.5295,18706.0
2018-03-07 11:30:00,87.67,87.87,87.16,87.3,16621.0,86.4999,86.6972,85.9967,86.1348,16621.0
2018-03-07 12:00:00,87.26,87.51,87.09,87.51,15130.0,86.0954,86.342,85.9276,86.342,15130.0
2018-03-07 12:30:00,87.51,87.71,87.27,87.61,14137.0,86.342,86.5394,86.1052,86.4407,14137.0
2018-03-07 13:00:00,87.62,87.66,87.28,87.66,7314.0,86.4506,86.49,86.1151,86.49,7314.0
2018-03-07 13:30:00,87.67,87.88,87.66,87.67,18849.0,86.4999,86.7071,86.49,86.4999,18849.0
2018-03-07 14:00:00,87.73,87.95,87.66,87.85,13780.0,86.5591,86.7762,86.49,86.6775,13780.0
2018-03-07 14:30:00,87.87,88.25,87.87,88.16,13571.0,86.6972,87.0722,86.6972,86.9834,13571.0
2018-03-07 15:00:00,88.14,88.66,88.14,88.66,18267.0,86.9636,87.4767,86.9636,87.4767,18267.0
2018-03-07 15:30:00,88.69,88.81,88.45,88.51,70529.0,87.5063,87.6247,87.2695,87.3287,70529.0
2018-03-08 09:30:00,88.78,89.0,88.01,88.01,24726.0,87.5951,87.8121,86.8354,86.8354,24726.0
2018-03-08 10:00:00,88.04,88.23,87.79,88.09,18196.0,86.865,87.0524,86.6183,86.9143,18196.0
2018-03-08 10:30:00,88.01,88.09,87.71,87.94,11322.0,86.8354,86.9143,86.5394,86.7663,11322.0
2018-03-08 11:00:00,88.02,88.21,87.9,88.11,15467.0,86.8452,87.0327,86.7268,86.934,15467.0
2018-03-08 11:30:00,88.14,88.28,87.86,88.28,20787.0,86.9636,87.1018,86.6874,87.1018,20787.0
2018-03-08 12:00:00,88.31,88.32,87.6,87.72,20403.0,87.1314,87.1412,86.4308,86.5492,20403.0
2018-03-08 12:30:00,87.76,87.88,87.58,87.73,70717.0,86.5887,86.7071,86.4111,86.5591,70717.0
2018-03-08 13:00:00,87.74,87.94,87.71,87.75,11639.0,86.569,86.7663,86.5394,86.5788,11639.0
2018-03-08 13:30:00,87.72,87.89,87.71,87.83,6815.0,86.5492,86.717,86.5394,86.6578,6815.0
2018-03-08 14:00:00,87.84,87.9,87.74,87.83,17189.0,86.6676,86.7268,86.569,86.6578,17189.0
2018-03-08 14:30:00,87.82,88.26,87.62,88.22,55032.0,86.6479,87.082,86.4506,87.0426,55032.0
2018-03-08 15:00:00,88.23,88.8,88.23,88.63,25312.0,87.0524,87.6148,87.0524,87.4471,25312.0
2018-03-08 15:30:00,88.69,88.78,88.28,88.68,73165.0,87.5063,87.5951,87.1018,87.4964,73165.0
2018-03-09 09:30:00,89.41,89.65,88.5,89.17,37207.0,88.2167,88.4535,87.3188,87.9799,37207.0
2018-03-09 10:00:00,89.2,89.62,89.07,89.43,52134.0,88.0095,88.4239,87.8812,88.2364,52134.0
2018-03-09 10:30:00,89.45,89.96,89.26,89.9,53605.0,88.2561,88.7593,88.0687,88.7001,53605.0
2018-03-09 11:00:00,89.9,90.0,89.52,89.84,50639.0,88.7001,88.7988,88.3252,88.6409,50639.0
2018-03-09 11:30:00,89.92,89.92,89.72,89.89,25104.0,88.7199,88.7199,88.5225,88.6903,25104.0
2018-03-09 12:00:00,89.91,90.13,89.77,90.1,28739.0,88.71,88.9271,88.5719,88.8975,28739.0
2018-03-09 12:30:00,90.11,90.32,90.11,90.23,21580.0,88.9073,89.1145,88.9073,89.0257,21580.0
2018-03-09 13:00:00,90.24,90.36,90.21,90.27,22906.0,89.0356,89.154,89.006,89.0652,22906.0
2018-03-09 13:30:00,90.28,90.29,90.0,90.08,26805.0,89.0751,89.0849,88.7988,88.8777,26805.0
2018-03-09 14:00:00,90.08,90.16,89.91,89.99,31757.0,88.8777,88.9567,88.71,88.7889,31757.0
2018-03-09 14:30:00,90.03,90.43,90.01,90.43,41514.0,88.8284,89.2231,88.8087,89.2231,41514.0
2018-03-09 15:00:00,90.43,90.84,90.33,90.84,130240.0,89.2231,89.6276,89.1244,89.6276,130240.0
2018-03-09 15:30:00,90.85,91.14,90.85,91.02,159452.0,89.6375,89.9236,89.6375,89.8052,159452.0
2018-03-12 09:30:00,91.28,91.44,89.65,90.24,64954.0,90.0617,90.2196,88.4535,89.0356,64954.0
2018-03-12 10:00:00,90.27,90.78,90.2,90.73,41369.0,89.0652,89.5684,88.9961,89.5191,41369.0
2018-03-12 10:30:00,90.7,91.09,90.49,90.5,55871.0,89.4895,89.8743,89.2823,89.2921,55871.0
2018-03-12 11:00:00,90.54,90.84,90.35,90.8,59591.0,89.3316,89.6276,89.1441,89.5881,59591.0
2018-03-12 11:30:00,90.76,91.35,90.71,90.83,97607.0,89.5487,90.1308,89.4993,89.6177,97607.0
2018-03-12 12:00:00,90.84,91.43,90.84,91.35,69073.0,89.6276,90.2097,89.6276,90.1308,69073.0
2018-03-12 12:30:00,91.36,91.36,90.98,90.98,32978.0,90.1406,90.1406,89.7657,89.7657,32978.0
2018-03-12 13:00:00,90.98,90.99,90.73,90.93,37155.0,89.7657,89.7756,89.5191,89.7164,37155.0
2018-03-12 13:30:00,90.94,91.23,90.9,91.12,37427.0,89.7263,90.0124,89.6868,89.9039,37427.0
2018-03-12 14:00:00,91.12,91.2,91.0,91.18,46770.0,89.9039,89.9828,89.7855,89.9631,46770.0
2018-03-12 14:30:00,91.17,91.21,91.01,91.14,63895.0,89.9532,89.9926,89.7953,89.9236,63895.0
2018-03-12 15:00:00,91.15,91.31,90.95,90.95,72774.0,89.9335,90.0913,89.7361,89.7361,72774.0
2018-03-12 15:30:00,90.95,91.32,90.81,90.83,271412.0,89.7361,90.1012,89.598,89.6177,271412.0
2018-03-13 09:30:00,91.23,91.43,90.49,90.85,43747.0,90.0124,90.2097,89.2823,89.6375,43747.0
2018-03-13 10:00:00,90.78,91.35,90.43,91.09,38102.0,89.5684,90.1308,89.2231,89.8743,38102.0
2018-03-13 10:30:00,91.11,91.36,90.69,91.12,27405.0,89.894,90.1406,89.4796,89.9039,27405.0
2018-03-13 11:00:00,91.19,91.22,90.83,90.93,22419.0,89.9729,90.0025,89.6177,89.7164,22419.0
2018-03-13 11:30:00,90.96,91.01,90.8,90.87,28247.0,89.746,89.7953,89.5881,89.6572,28247.0
2018-03-13 12:00:00,90.94,90.95,90.48,90.66,26966.0,89.7263,89.7361,89.2724,89.45,26966.0
2018-03-13 12:30:00,90.64,91.08,90.64,91.05,18412.0,89.4303,89.8644,89.4303,89.8348,18412.0
2018-03-13 13:00:00,91.04,91.13,91.0,91.09,17069.0,89.8249,89.9137,89.7855,89.8743,17069.0
2018-03-13 13:30:00,91.09,91.15,90.88,90.92,30618.0,89.8743,89.9335,89.6671,89.7065,30618.0
2018-03-13 14:00:00,90.91,90.94,90.69,90.88,29889.0,89.6967,89.7263,89.4796,89.6671,29889.0
2018-03-13 14:30:00,90.88,91.05,90.83,90.89,48264.0,89.6671,89.8348,89.6177,89.6769,48264.0
2018-03-13 15:00:00,90.91,91.09,90.88,90.95,108505.0,89.6967,89.8743,89.6671,89.7361,108505.0
2018-03-13 15:30:00,90.98,91.16,90.91,91.05,250202.0,89.7657,89.9433,89.6967,89.8348,250202.0
2018-03-14 09:30:00,91.24,91.55,87.75,87.95,123822.0,90.0222,90.3281,86.5788,86.7762,123822.0
2018-03-14 10:00:00,88.02,88.79,87.81,88.15,139065.0,86.8452,87.6049,86.638,86.9735,139065.0
2018-03-14 10:30:00,88.16,88.38,87.56,87.63,64692.0,86.9834,87.2004,86.3914,86.4604,64692.0
2018-03-14 11:00:00,87.62,87.62,86.74,87.04,58985.0,86.4506,86.4506,85.5823,85.8783,58985.0
2018-03-14 11:30:00,87.12,87.12,86.17,86.31,91242.0,85.9572,85.9572,85.0199,85.158,91242.0
2018-03-14 12:00:00,86.35,87.33,86.28,87.08,77464.0,85.1975,86.1644,85.1284,85.9178,77464.0
2018-03-14 12:30:00,87.0,87.91,87.0,87.56,54723.0,85.8388,86.7367,85.8388,86.3914,54723.0
2018-03-14 13:00:00,87.51,87.51,87.11,87.3,38640.0,86.342,86.342,85.9474,86.1348,38640.0
2018-03-14 13:30:00,87.31,88.0,87.31,87.97,36954.0,86.1447,86.8255,86.1447,86.7959,36954.0
2018-03-14 14:00:00,87.97,88.15,87.5,87.55,57687.0,86.7959,86.9735,86.3322,86.3815,57687.0
2018-03-14 14:30:00,87.51,87.54,86.7,86.8,58488.0,86.342,86.3716,85.5428,85.6415,58488.0
2018-03-14 15:00:00,86.85,86.87,86.21,86.3,99452.0,85.6908,85.7106,85.0594,85.1482,99452.0
2018-03-14 15:30:00,86.3,86.44,86.17,86.29,210483.0,85.1482,85.2863,85.0199,85.1383,210483.0
2018-03-15 09:30:00,86.42,86.7,84.83,85.46,75657.0,85.2666,85.5428,83.6978,84.3194,75657.0
2018-03-15 10:00:00,85.58,86.43,85.47,86.37,49466.0,84.4378,85.2764,84.3293,85.2172,49466.0
2018-03-15 10:30:00,86.37,86.67,85.98,86.55,67035.0,85.2172,85.5132,84.8325,85.3948,67035.0
2018-03-15 11:00:00,86.5,87.38,86.5,87.08,41491.0,85.3455,86.2138,85.3455,85.9178,41491.0
2018-03-15 11:30:00,87.11,87.32,86.83,87.12,39203.0,85.9474,86.1546,85.6711,85.9572,39203.0
2018-03-15 12:00:00,87.11,87.11,86.65,86.71,23659.0,85.9474,85.9474,85.4935,85.5527,23659.0
2018-03-15 12:30:00,86.73,87.02,86.64,86.77,29393.0,85.5724,85.8586,85.4836,85.6119,29393.0
2018-03-15 13:00:00,86.8,86.9,86.1,86.36,43787.0,85.6415,85.7402,84.9509,85.2074,43787.0
2018-03-15 13:30:00,86.36,86.47,85.98,86.06,38887.0,85.2074,85.3159,84.8325,84.9114,38887.0
2018-03-15 14:00:00,86.06,86.37,86.03,86.1,41358.0,84.9114,85.2172,84.8818,84.9509,41358.0
2018-03-15 14:30:00,86.13,86.42,86.09,86.38,39404.0,84.9805,85.2666,84.941,85.2271,39404.0
2018-03-15 15:00:00,86.33,86.43,86.23,86.3,56920.0,85.1778,85.2764,85.0791,85.1482,56920.0
2018-03-15 15:30:00,86.26,86.45,86.21,86.4,182949.0,85.1087,85.2962,85.0594,85.2468,182949.0
2018-03-16 09:30:00,86.08,87.22,85.9,86.55,70735.0,85.0305,86.1566,84.8527,85.4948,70735.0
2018-03-16 10:00:00,86.61,86.9,86.39,86.64,36095.0,85.554,85.8405,85.3367,85.5837,36095.0
2018-03-16 10:30:00,86.7,86.82,86.3,86.48,46823.0,85.6429,85.7615,85.2478,85.4256,46823.0
2018-03-16 11:00:00,86.45,86.48,86.14,86.27,37895.0,85.396,85.4256,85.0898,85.2182,37895.0
2018-03-16 11:30:00,86.28,86.37,85.64,85.65,38926.0,85.228,85.317,84.5959,84.6057,38926.0
2018-03-16 12:00:00,85.71,85.84,85.37,85.54,55367.0,84.665,84.7934,84.3291,84.4971,55367.0
2018-03-16 12:30:00,85.49,85.54,85.34,85.43,52161.0,84.4477,84.4971,84.2995,84.3884,52161.0
2018-03-16 13:00:00,85.45,85.58,85.4,85.41,29651.0,84.4082,84.5366,84.3588,84.3687,29651.0
2018-03-16 13:30:00,85.41,85.47,84.93,85.02,46321.0,84.3687,84.4279,83.8945,83.9834,46321.0
2018-03-16 14:00:00,85.06,85.35,85.06,85.32,57583.0,84.0229,84.3094,84.0229,84.2798,57583.0
2018-03-16 14:30:00,85.3,85.7,85.23,85.59,57374.0,84.26,84.6551,84.1909,84.5465,57374.0
2018-03-16 15:00:00,85.59,85.59,85.41,85.55,48010.0,84.5465,84.5465,84.3687,84.5069,48010.0
2018-03-16 15:30:00,85.57,86.04,84.19,85.46,396082.0,84.5267,84.991,83.1635,84.418,396082.0
2018-03-19 09:30:00,85.66,87.38,85.1,86.75,69809.0,84.6156,86.3146,84.0624,85.6923,69809.0
2018-03-19 10:00:00,86.8,86.81,85.82,86.12,50746.0,85.7417,85.7516,84.7737,85.07,50746.0
2018-03-19 10:30:00,86.1,86.26,85.89,86.05,41114.0,85.0502,85.2083,84.8428,85.0009,41114.0
2018-03-19 11:00:00,86.04,86.04,85.44,85.72,36371.0,84.991,84.991,84.3983,84.6749,36371.0
2018-03-19 11:30:00,85.7,85.83,85.54,85.67,44828.0,84.6551,84.7835,84.4971,84.6255,44828.0
2018-03-19 12:00:00,85.69,85.74,85.43,85.68,36725.0,84.6452,84.6946,84.3884,84.6354,36725.0
2018-03-19 12:30:00,85.67,85.67,85.1,85.14,26873.0,84.6255,84.6255,84.0624,84.1019,26873.0
2018-03-19 13:00:00,85.13,85.17,84.8,85.02,32947.0,84.0921,84.1316,83.7661,83.9834,32947.0
2018-03-19 13:30:00,85.01,85.38,84.88,85.38,37237.0,83.9735,84.339,83.8451,84.339,37237.0
2018-03-19 14:00:00,85.47,85.69,85.4,85.55,39329.0,84.4279,84.6452,84.3588,84.5069,39329.0
2018-03-19 14:30:00,85.53,85.53,84.94,85.32,69689.0,84.4872,84.4872,83.9044,84.2798,69689.0
2018-03-19 15:00:00,85.33,85.75,85.16,85.5,101635.0,84.2896,84.7045,84.1217,84.4576,101635.0
2018-03-19 15:30:00,85.52,85.81,85.44,85.67,113703.0,84.4773,84.7638,84.3983,84.6255,113703.0
2018-03-20 09:30:00,85.86,86.77,85.51,86.47,45158.0,84.8132,85.7121,84.4674,85.4157,45158.0
2018-03-20 10:00:00,86.55,86.75,86.29,86.72,47336.0,85.4948,85.6923,85.2379,85.6627,47336.0
2018-03-20 10:30:00,86.69,86.78,86.33,86.36,56394.0,85.6331,85.722,85.2774,85.3071,56394.0
2018-03-20 11:00:00,86.48,86.48,86.2,86.23,23035.0,85.4256,85.4256,85.149,85.1787,23035.0
2018-03-20 11:30:00,86.25,86.33,85.99,86.14,26849.0,85.1984,85.2774,84.9416,85.0898,26849.0
2018-03-20 12:00:00,86.26,86.47,86.13,86.34,25398.0,85.2083,85.4157,85.0799,85.2873,25398.0
2018-03-20 12:30:00,86.37,86.4,86.1,86.21,17801.0,85.317,85.3466,85.0502,85.1589,17801.0
2018-03-20 13:00:00,86.25,86.28,86.11,86.22,16968.0,85.1984,85.228,85.0601,85.1688,16968.0
2018-03-20 13:30:00,86.2,86.26,86.09,86.13,13484.0,85.149,85.2083,85.0404,85.0799,13484.0
2018-03-20 14:00:00,86.08,86.09,85.94,86.09,21445.0,85.0305,85.0404,84.8922,85.0404,21445.0
2018-03-20 14:30:00,86.12,86.43,86.12,86.2,24161.0,85.07,85.3762,85.07,85.149,24161.0
2018-03-20 15:00:00,86.22,86.32,86.05,86.06,36147.0,85.1688,85.2676,85.0009,85.0107,36147.0
2018-03-20 15:30:00,86.1,86.12,85.87,86.01,99407.0,85.0502,85.07,84.823,84.9613,99407.0
2018-03-21 09:30:00,85.96,86.29,85.4,85.52,48424.0,84.912,85.2379,84.3588,84.4773,48424.0
2018-03-21 10:00:00,85.57,86.03,85.57,85.93,33184.0,84.5267,84.9811,84.5267,84.8823,33184.0
2018-03-21 10:30:00,85.94,86.25,85.94,86.08,28230.0,84.8922,85.1984,84.8922,85.0305,28230.0
2018-03-21 11:00:00,86.08,86.53,86.08,86.52,24951.0,85.0305,85.475,85.0305,85.4651,24951.0
2018-03-21 11:30:00,86.5,87.15,86.5,86.92,43655.0,85.4454,86.0874,85.4454,85.8602,43655.0
2018-03-21 12:00:00,86.83,87.1,86.82,87.08,21016.0,85.7713,86.0381,85.7615,86.0183,21016.0
2018-03-21 12:30:00,87.07,87.09,86.8,86.82,17277.0,86.0084,86.0282,85.7417,85.7615,17277.0
2018-03-21 13:00:00,86.82,86.82,86.57,86.65,15907.0,85.7615,85.7615,85.5145,85.5935,15907.0
2018-03-21 13:30:00,86.65,87.08,86.65,87.06,134595.0,85.5935,86.0183,85.5935,85.9985,134595.0
2018-03-21 14:00:00,87.06,87.32,86.83,86.93,83417.0,85.9985,86.2554,85.7713,85.8701,83417.0
2018-03-21 14:30:00,86.93,87.16,86.49,86.7,54094.0,85.8701,86.0973,85.4355,85.6429,54094.0
2018-03-21 15:00:00,86.68,86.93,86.49,86.7,42057.0,85.6232,85.8701,85.4355,85.6429,42057.0
2018-03-21 15:30:00,86.68,86.77,86.32,86.33,152439.0,85.6232,85.7121,85.2676,85.2774,152439.0
2018-03-22 09:30:00,85.48,85.82,85.13,85.68,30189.0,84.4378,84.7737,84.0921,84.6354,30189.0
2018-03-22 10:00:00,85.66,86.83,85.57,86.57,51688.0,84.6156,85.7713,84.5267,85.5145,51688.0
2018-03-22 10:30:00,86.55,86.65,85.26,85.42,81919.0,85.4948,85.5935,84.2205,84.3785,81919.0
2018-03-22 11:00:00,85.44,85.77,84.96,85.0,21644.0,84.3983,84.7243,83.9241,83.9637,21644.0
2018-03-22 11:30:00,85.1,85.15,84.73,84.89,37819.0,84.0624,84.1118,83.6969,83.855,37819.0
2018-03-22 12:00:00,84.84,85.11,84.52,84.97,64782.0,83.8056,84.0723,83.4895,83.934,64782.0
2018-03-22 12:30:00,85.06,85.42,84.92,85.17,34782.0,84.0229,84.3785,83.8846,84.1316,34782.0
2018-03-22 13:00:00,85.09,85.66,84.84,85.66,31748.0,84.0526,84.6156,83.8056,84.6156,31748.0
2018-03-22 13:30:00,85.72,85.83,85.57,85.75,62734.0,84.6749,84.7835,84.5267,84.7045,62734.0
2018-03-22 14:00:00,85.73,85.85,85.08,85.09,22640.0,84.6848,84.8033,84.0427,84.0526,22640.0
2018-03-22 14:30:00,85.08,85.29,84.86,84.89,28876.0,84.0427,84.2501,83.8254,83.855,28876.0
2018-03-22 15:00:00,84.93,85.05,84.28,84.28,37398.0,83.8945,84.013,83.2524,83.2524,37398.0
2018-03-22 15:30:00,84.28,84.28,83.23,83.44,152355.0,83.2524,83.2524,82.2152,82.4227,152355.0
2018-03-23 09:30:00,83.16,84.17,83.05,83.76,40319.0,82.1461,83.1438,82.0374,82.7388,40319.0
2018-03-23 10:00:00,83.85,84.42,83.78,84.35,49211.0,82.8277,83.3907,82.7585,83.3216,49211.0
2018-03-23 10:30:00,84.39,85.03,84.39,84.8,20534.0,83.3611,83.9933,83.3611,83.7661,20534.0
2018-03-23 11:00:00,84.96,84.99,84.68,84.74,13276.0,83.9241,83.9538,83.6476,83.7068,13276.0
2018-03-23 11:30:00,84.73,84.91,84.06,84.07,20160.0,83.6969,83.8748,83.0351,83.045,20160.0
2018-03-23 12:00:00,84.13,84.67,84.09,84.65,12889.0,83.1043,83.6377,83.0648,83.6179,12889.0
2018-03-23 12:30:00,84.65,84.65,84.23,84.33,14413.0,83.6179,83.6179,83.203,83.3018,14413.0
2018-03-23 13:00:00,84.31,85.05,84.24,84.93,17767.0,83.2821,84.013,83.2129,83.8945,17767.0
2018-03-23 13:30:00,85.0,85.4,84.85,85.03,35244.0,83.9637,84.3588,83.8155,83.9933,35244.0
2018-03-23 14:00:00,85.06,85.2,84.17,84.44,26653.0,84.0229,84.1612,83.1438,83.4105,26653.0
2018-03-23 14:30:00,84.45,84.55,83.7,83.79,28151.0,83.4204,83.5191,82.6795,82.7684,28151.0
2018-03-23 15:00:00,83.87,84.25,83.63,83.88,33699.0,82.8474,83.2228,82.6104,82.8573,33699.0
2018-03-23 15:30:00,83.83,83.85,82.89,83.17,113442.0,82.8079,82.8277,81.8794,82.156,113442.0
2018-03-26 09:30:00,84.68,85.73,84.61,84.79,37311.0,83.6476,84.6848,83.5784,83.7562,37311.0
2018-03-26 10:00:00,84.92,85.24,84.59,84.6,21377.0,83.8846,84.2007,83.5587,83.5685,21377.0
2018-03-26 10:30:00,84.6,84.76,84.33,84.47,21971.0,83.5685,83.7266,83.3018,83.4401,21971.0
2018-03-26 11:00:00,84.41,84.48,83.97,84.03,22945.0,83.3808,83.45,82.9462,83.0055,22945.0
2018-03-26 11:30:00,83.99,84.61,83.97,84.52,18279.0,82.966,83.5784,82.9462,83.4895,18279.0
2018-03-26 12:00:00,84.58,85.01,84.41,84.84,12719.0,83.5488,83.9735,83.3808,83.8056,12719.0
2018-03-26 12:30:00,84.83,85.1,84.43,84.51,9830.0,83.7957,84.0624,83.4006,83.4796,9830.0
2018-03-26 13:00:00,84.45,85.03,84.45,84.53,15733.0,83.4204,83.9933,83.4204,83.4994,15733.0
2018-03-26 13:30:00,84.54,84.66,84.35,84.62,14073.0,83.5093,83.6278,83.3216,83.5883,14073.0
2018-03-26 14:00:00,84.66,85.06,84.62,84.87,14891.0,83.6278,84.0229,83.5883,83.8352,14891.0
2018-03-26 14:30:00,84.95,85.28,84.95,85.09,19712.0,83.9143,84.2402,83.9143,84.0526,19712.0
2018-03-26 15:00:00,85.09,85.45,85.09,85.37,30178.0,84.0526,84.4082,84.0526,84.3291,30178.0
2018-03-26 15:30:00,85.38,85.59,85.35,85.38,103510.0,84.339,84.5465,84.3094,84.339,103510.0
2018-03-27 09:30:00,85.57,86.05,84.77,85.3,33634.0,84.5267,85.0009,83.7365,84.26,33634.0
2018-03-27 10:00:00,85.3,85.34,84.43,84.77,18013.0,84.26,84.2995,83.4006,83.7365,18013.0
2018-03-27 10:30:00,84.7,85.26,84.42,84.96,16778.0,83.6673,84.2205,83.3907,83.9241,16778.0
2018-03-27 11:00:00,84.95,85.05,84.67,84.77,21778.0,83.9143,84.013,83.6377,83.7365,21778.0
2018-03-27 11:30:00,84.85,85.45,84.8,85.09,36509.0,83.8155,84.4082,83.7661,84.0526,36509.0
2018-03-27 12:00:00,85.09,85.1,84.48,84.48,44685.0,84.0526,84.0624,83.45,83.45,44685.0
2018-03-27 12:30:00,84.46,84.47,84.05,84.33,72162.0,83.4302,83.4401,83.0252,83.3018,72162.0
2018-03-27 13:00:00,84.34,85.28,84.34,85.03,27602.0,83.3117,84.2402,83.3117,83.9933,27602.0
2018-03-27 13:30:00,85.02,85.16,84.66,84.84,18387.0,83.9834,84.1217,83.6278,83.8056,18387.0
2018-03-27 14:00:00,84.92,84.95,84.27,84.33,30547.0,83.8846,83.9143,83.2426,83.3018,30547.0
2018-03-27 14:30:00,84.34,84.74,84.18,84.18,22559.0,83.3117,83.7068,83.1537,83.1537,22559.0
2018-03-27 15:00:00,84.26,84.26,83.53,83.59,30567.0,83.2327,83.2327,82.5116,82.5708,30567.0
2018-03-27 15:30:00,83.47,83.54,82.87,83.37,114213.0,82.4523,82.5215,81.8596,82.3535,114213.0
2018-03-28 09:30:00,83.24,83.75,81.74,83.04,58936.0,82.2251,82.7289,80.7434,82.0276,58936.0
2018-03-28 10:00:00,83.04,83.33,82.71,82.95,48021.0,82.0276,82.314,81.7016,81.9386,48021.0
2018-03-28 10:30:00,83.04,83.18,82.08,82.4,38802.0,82.0276,82.1658,81.0793,81.3954,38802.0
2018-03-28 11:00:00,82.53,83.13,82.53,82.78,38103.0,81.5238,82.1165,81.5238,81.7707,38103.0
2018-03-28 11:30:00,82.7,83.14,82.47,82.84,34747.0,81.6917,82.1263,81.4645,81.83,34747.0
2018-03-28 12:00:00,82.78,83.51,82.78,83.01,27942.0,81.7707,82.4918,81.7707,81.9979,27942.0
2018-03-28 12:30:00,82.95,83.22,82.63,82.63,26131.0,81.9386,82.2054,81.6226,81.6226,26131.0
2018-03-28 13:00:00,82.55,83.14,82.53,82.98,28171.0,81.5435,82.1263,81.5238,81.9683,28171.0
2018-03-28 13:30:00,83.04,83.14,82.71,82.89,29319.0,82.0276,82.1263,81.7016,81.8794,29319.0
2018-03-28 14:00:00,82.95,83.1,82.59,82.82,27812.0,81.9386,82.0868,81.583,81.8102,27812.0
2018-03-28 14:30:00,82.74,83.02,82.59,82.83,27678.0,81.7312,82.0078,81.583,81.8201,27678.0
2018-03-28 15:00:00,82.72,82.8,82.07,82.48,37950.0,81.7115,81.7905,81.0694,81.4744,37950.0
2018-03-28 15:30:00,82.47,83.06,82.43,82.57,91873.0,81.4645,82.0473,81.425,81.5633,91873.0
2018-03-29 09:30:00,83.37,84.54,82.74,84.36,42485.0,82.3535,83.5093,81.7312,83.3315,42485.0
2018-03-29 10:00:00,84.37,84.71,84.07,84.38,22913.0,83.3413,83.6772,83.045,83.3512,22913.0
2018-03-29 10:30:00,84.41,85.12,84.2,85.12,41206.0,83.3808,84.0822,83.1734,84.0822,41206.0
2018-03-29 11:00:00,85.24,85.24,83.78,83.89,82534.0,84.2007,84.2007,82.7585,82.8672,82534.0
2018-03-29 11:30:00,83.88,83.91,83.27,83.32,106580.0,82.8573,82.8869,82.2547,82.3041,106580.0
2018-03-29 12:00:00,83.33,83.68,83.07,83.68,48310.0,82.314,82.6597,82.0572,82.6597,48310.0
2018-03-29 12:30:00,83.71,83.99,83.3,83.4,29818.0,82.6894,82.966,82.2844,82.3832,29818.0
2018-03-29 13:00:00,83.46,83.55,83.09,83.47,30537.0,82.4424,82.5313,82.0769,82.4523,30537.0
2018-03-29 13:30:00,83.55,84.1,83.53,84.06,27066.0,82.5313,83.0746,82.5116,83.0351,27066.0
2018-03-29 14:00:00,84.02,84.36,83.86,84.2,39386.0,82.9956,83.3315,82.8376,83.1734,39386.0
2018-03-29 14:30:00,84.2,84.33,83.9,83.9,37666.0,83.1734,83.3018,82.8771,82.8771,37666.0
2018-03-29 15:00:00,83.89,84.45,83.85,84.13,48413.0,82.8672,83.4204,82.8277,83.1043,48413.0
2018-03-29 15:30:00,84.16,84.16,83.66,83.71,143209.0,83.1339,83.1339,82.64,82.6894,143209.0
2018-04-02 09:30:00,83.47,83.48,82.53,82.79,48827.0,82.4523,82.4622,81.5238,81.7806,48827.0
2018-04-02 10:00:00,82.81,82.92,82.05,82.05,32426.0,81.8004,81.909,81.0496,81.0496,32426.0
2018-04-02 10:30:00,81.94,82.18,81.22,81.31,39750.0,80.941,81.178,80.2297,80.3186,39750.0
2018-04-02 11:00:00,81.22,81.34,80.64,80.98,33382.0,80.2297,80.3483,79.6568,79.9927,33382.0
2018-04-02 11:30:00,81.01,81.25,80.15,80.79,48001.0,80.0223,80.2594,79.1728,79.805,48001.0
2018-04-02 12:00:00,80.72,80.81,80.35,80.52,24198.0,79.7358,79.8247,79.3703,79.5383,24198.0
2018-04-02 12:30:00,80.59,81.19,80.58,80.67,21323.0,79.6074,80.2001,79.5975,79.6864,21323.0
2018-04-02 13:00:00,80.71,80.73,80.03,80.08,22676.0,79.726,79.7457,79.0543,79.1036,22676.0
2018-04-02 13:30:00,80.13,80.37,79.74,79.89,27874.0,79.153,79.3901,78.7678,78.916,27874.0
2018-04-02 14:00:00,79.87,80.52,79.74,80.05,31790.0,78.8962,79.5383,78.7678,79.074,31790.0
2018-04-02 14:30:00,80.04,80.27,79.55,80.12,40742.0,79.0641,79.2913,78.5801,79.1432,40742.0
2018-04-02 15:00:00,80.14,80.91,80.07,80.57,67414.0,79.1629,79.9235,79.0938,79.5877,67414.0
2018-04-02 15:30:00,80.57,81.45,80.51,81.37,204656.0,79.5877,80.4569,79.5284,80.3779,204656.0
2018-04-03 09:30:00,82.02,82.93,81.77,81.83,79063.0,81.02,81.9189,80.773,80.8323,79063.0
2018-04-03 10:00:00,81.83,82.54,81.62,82.54,71618.0,80.8323,81.5336,80.6249,81.5336,71618.0
2018-04-03 10:30:00,82.51,83.5,82.43,83.5,84654.0,81.504,82.4819,81.425,82.4819,84654.0
2018-04-03 11:00:00,83.48,83.64,83.02,83.39,73274.0,82.4622,82.6202,82.0078,82.3733,73274.0
2018-04-03 11:30:00,83.36,83.36,82.59,82.59,47647.0,82.3437,82.3437,81.583,81.583,47647.0
2018-04-03 12:00:00,82.66,82.9,82.58,82.64,51769.0,81.6522,81.8893,81.5732,81.6324,51769.0
2018-04-03 12:30:00,82.63,82.8,82.35,82.47,45892.0,81.6226,81.7905,81.346,81.4645,45892.0
2018-04-03 13:00:00,82.45,82.94,82.38,82.75,49708.0,81.4447,81.9288,81.3756,81.7411,49708.0
2018-04-03 13:30:00,82.78,82.85,82.42,82.67,54161.0,81.7707,81.8399,81.4151,81.6621,54161.0
2018-04-03 14:00:00,82.72,82.75,82.39,82.49,74599.0,81.7115,81.7411,81.3855,81.4843,74599.0
2018-04-03 14:30:00,82.44,82.77,81.95,82.64,90357.0,81.4349,81.7608,80.9508,81.6324,90357.0
2018-04-03 15:00:00,82.59,83.14,82.53,82.94,86236.0,81.583,82.1263,81.5238,81.9288,86236.0
2018-04-03 15:30:00,82.96,83.0,82.3,82.92,271538.0,81.9485,81.988,81.2966,81.909,271538.0
2018-04-04 09:30:00,80.75,80.75,79.69,80.05,215715.0,79.7655,79.7655,78.7184,79.074,215715.0
2018-04-04 10:00:00,80.07,80.6,79.91,80.24,61561.0,79.0938,79.6173,78.9357,79.2617,61561.0
2018-04-04 10:30:00,80.34,80.63,79.85,80.63,48688.0,79.3605,79.6469,78.8764,79.6469,48688.0
2018-04-04 11:00:00,80.64,80.97,80.24,80.72,61154.0,79.6568,79.9828,79.2617,79.7358,61154.0
2018-04-04 11:30:00,80.69,80.98,80.3,80.66,62033.0,79.7062,79.9927,79.321,79.6766,62033.0
2018-04-04 12:00:00,80.66,81.23,80.54,81.12,42512.0,79.6766,80.2396,79.558,80.131,42512.0
2018-04-04 12:30:00,81.12,81.45,80.98,81.08,29948.0,80.131,80.4569,79.9927,80.0914,29948.0
2018-04-04 13:00:00,81.05,81.11,80.87,81.03,29854.0,80.0618,80.1211,79.884,80.0421,29854.0
2018-04-04 13:30:00,81.06,81.18,80.66,80.77,45871.0,80.0717,80.1902,79.6766,79.7852,45871.0
2018-04-04 14:00:00,80.78,81.49,80.64,81.46,56806.0,79.7951,80.4965,79.6568,80.4668,56806.0
2018-04-04 14:30:00,81.46,82.02,81.42,81.75,90776.0,80.4668,81.02,80.4273,80.7533,90776.0
2018-04-04 15:00:00,81.68,81.91,81.37,81.91,75169.0,80.6841,80.9113,80.3779,80.9113,75169.0
2018-04-04 15:30:00,81.88,82.57,81.74,82.54,219862.0,80.8817,81.5633,80.7434,81.5336,219862.0
2018-04-05 09:30:00,83.3,83.93,82.84,83.63,39144.0,82.2844,82.9067,81.83,82.6104,39144.0
2018-04-05 10:00:00,83.66,83.96,83.4,83.83,35530.0,82.64,82.9363,82.3832,82.8079,35530.0
2018-04-05 10:30:00,83.8,84.02,83.66,83.66,53811.0,82.7783,82.9956,82.64,82.64,53811.0
2018-04-05 11:00:00,83.71,84.14,83.68,84.06,50573.0,82.6894,83.1141,82.6597,83.0351,50573.0
2018-04-05 11:30:00,84.04,84.17,83.89,84.09,20922.0,83.0154,83.1438,82.8672,83.0648,20922.0
2018-04-05 12:00:00,84.05,84.1,83.84,84.0,31249.0,83.0252,83.0746,82.8178,82.9758,31249.0
2018-04-05 12:30:00,84.03,84.09,83.82,84.0,39141.0,83.0055,83.0648,82.798,82.9758,39141.0
2018-04-05 13:00:00,84.01,84.09,83.48,83.63,54899.0,82.9857,83.0648,82.4622,82.6104,54899.0
2018-04-05 13:30:00,83.57,83.84,83.18,83.37,20293.0,82.5511,82.8178,82.1658,82.3535,20293.0
2018-04-05 14:00:00,83.39,83.81,83.36,83.62,22254.0,82.3733,82.7882,82.3437,82.6005,22254.0
2018-04-05 14:30:00,83.65,84.03,83.62,83.99,34802.0,82.6301,83.0055,82.6005,82.966,34802.0
2018-04-05 15:00:00,84.02,84.26,83.88,84.09,44691.0,82.9956,83.2327,82.8573,83.0648,44691.0
2018-04-05 15:30:00,84.08,84.16,83.86,84.0,137204.0,83.0549,83.1339,82.8376,82.9758,137204.0
2018-04-06 09:30:00,82.95,83.16,82.17,82.27,106262.0,81.9386,82.1461,81.1682,81.2669,106262.0
2018-04-06 10:00:00,82.2,82.2,81.1,81.11,68573.0,81.1978,81.1978,80.1112,80.1211,68573.0
2018-04-06 10:30:00,81.17,81.38,80.11,80.43,54800.0,80.1804,80.3878,79.1333,79.4494,54800.0
2018-04-06 11:00:00,80.39,80.49,79.61,79.8,40921.0,79.4099,79.5086,78.6394,78.8271,40921.0
2018-04-06 11:30:00,79.86,80.31,79.66,80.13,20242.0,78.8863,79.3308,78.6888,79.153,20242.0
2018-04-06 12:00:00,80.06,80.27,79.94,80.14,28796.0,79.0839,79.2913,78.9653,79.1629,28796.0
2018-04-06 12:30:00,80.15,81.06,80.12,81.02,32182.0,79.1728,80.0717,79.1432,80.0322,32182.0
2018-04-06 13:00:00,81.05,81.09,80.49,80.68,26900.0,80.0618,80.1013,79.5086,79.6963,26900.0
2018-04-06 13:30:00,80.66,80.89,80.19,80.23,42555.0,79.6766,79.9038,79.2123,79.2518,42555.0
2018-04-06 14:00:00,80.26,80.37,80.07,80.16,44013.0,79.2814,79.3901,79.0938,79.1827,44013.0
2018-04-06 14:30:00,80.14,80.14,79.64,79.84,77289.0,79.1629,79.1629,78.669,78.8666,77289.0
2018-04-06 15:00:00,79.85,80.13,79.54,80.1,55844.0,78.8764,79.153,78.5702,79.1234,55844.0
2018-04-06 15:30:00,80.08,80.76,80.05,80.57,205606.0,79.1036,79.7754,79.074,79.5877,205606.0
2018-04-09 09:30:00,81.43,81.99,80.81,81.15,37523.0,80.4372,80.9904,79.8247,80.1606,37523.0
2018-04-09 10:00:00,81.1,81.11,80.66,81.03,22079.0,80.1112,80.1211,79.6766,80.0421,22079.0
2018-04-09 10:30:00,81.13,81.34,80.75,80.89,40726.0,80.1408,80.3483,79.7655,79.9038,40726.0
2018-04-09 11:00:00,80.93,80.93,80.57,80.57,18090.0,79.9433,79.9433,79.5877,79.5877,18090.0
2018-04-09 11:30:00,80.62,80.84,80.52,80.63,30946.0,79.6371,79.8544,79.5383,79.6469,30946.0
2018-04-09 12:00:00,80.67,80.77,80.55,80.63,82252.0,79.6864,79.7852,79.5679,79.6469,82252.0
2018-04-09 12:30:00,80.62,80.65,80.32,80.32,28080.0,79.6371,79.6667,79.3407,79.3407,28080.0
2018-04-09 13:00:00,80.35,80.8,80.34,80.69,16556.0,79.3703,79.8149,79.3605,79.7062,16556.0
2018-04-09 13:30:00,80.76,80.81,80.51,80.51,34732.0,79.7754,79.8247,79.5284,79.5284,34732.0
2018-04-09 14:00:00,80.49,80.58,80.37,80.45,30114.0,79.5086,79.5975,79.3901,79.4691,30114.0
2018-04-09 14:30:00,80.45,80.53,80.28,80.41,51603.0,79.4691,79.5482,79.3012,79.4296,51603.0
2018-04-09 15:00:00,80.4,80.53,80.1,80.17,47904.0,79.4197,79.5482,79.1234,79.1925,47904.0
2018-04-09 15:30:00,80.22,80.32,79.2,79.34,224176.0,79.2419,79.3407,78.2344,78.3727,224176.0
2018-04-10 09:30:00,80.52,80.79,79.6,79.89,68301.0,79.5383,79.805,78.6295,78.916,68301.0
2018-04-10 10:00:00,79.92,80.05,79.44,80.05,90862.0,78.9456,79.074,78.4714,79.074,90862.0
2018-04-10 10:30:00,80.06,80.26,79.94,80.05,116031.0,79.0839,79.2814,78.9653,79.074,116031.0
2018-04-10 11:00:00,80.04,80.31,80.03,80.05,233212.0,79.0641,79.3308,79.0543,79.074,233212.0
2018-04-10 11:30:00,80.06,80.24,79.86,80.14,182528.0,79.0839,79.2617,78.8863,79.1629,182528.0
2018-04-10 12:00:00,80.07,80.16,79.43,79.68,94986.0,79.0938,79.1827,78.4616,78.7085,94986.0
2018-04-10 12:30:00,79.61,79.71,79.16,79.25,61121.0,78.6394,78.7382,78.1949,78.2838,61121.0
2018-04-10 13:00:00,79.24,79.8,79.24,79.75,78696.0,78.2739,78.8271,78.2739,78.7777,78696.0
2018-04-10 13:30:00,79.73,81.13,79.49,79.97,61779.0,78.7579,80.1408,78.5208,78.995,61779.0
2018-04-10 14:00:00,79.96,80.27,79.85,79.85,63113.0,78.9851,79.2913,78.8764,78.8764,63113.0
2018-04-10 14:30:00,79.91,80.01,79.54,79.83,133391.0,78.9357,79.0345,78.5702,78.8567,133391.0
2018-04-10 15:00:00,79.83,79.84,79.04,79.5,336345.0,78.8567,78.8666,78.0763,78.5307,336345.0
2018-04-10 15:30:00,79.5,79.89,79.36,79.61,351117.0,78.5307,78.916,78.3924,78.6394,351117.0
2018-04-11 09:30:00,79.12,79.95,78.58,79.78,78747.0,78.1553,78.9752,77.6219,78.8073,78747.0
2018-04-11 10:00:00,79.79,80.14,79.74,80.02,55620.0,78.8172,79.1629,78.7678,79.0444,55620.0
2018-04-11 10:30:00,80.01,80.2,79.41,79.46,42968.0,79.0345,79.2222,78.4418,78.4912,42968.0
2018-04-11 11:00:00,79.46,80.0,79.27,79.94,44082.0,78.4912,79.0246,78.3035,78.9653,44082.0
2018-04-11 11:30:00,79.94,80.38,79.94,80.16,36835.0,78.9653,79.4,78.9653,79.1827,36835.0
2018-04-11 12:00:00,80.16,80.45,79.98,80.17,27664.0,79.1827,79.4691,79.0049,79.1925,27664.0
2018-04-11 12:30:00,80.19,80.3,79.89,80.03,18126.0,79.2123,79.321,78.916,79.0543,18126.0
2018-04-11 13:00:00,80.05,80.13,79.55,79.67,39163.0,79.074,79.153,78.5801,78.6986,39163.0
2018-04-11 13:30:00,79.68,79.97,79.54,79.95,27481.0,78.7085,78.995,78.5702,78.9752,27481.0
2018-04-11 14:00:00,80.02,80.02,79.4,79.4,36794.0,79.0444,79.0444,78.4319,78.4319,36794.0
2018-04-11 14:30:00,79.43,79.61,79.18,79.51,63340.0,78.4616,78.6394,78.2146,78.5406,63340.0
2018-04-11 15:00:00,79.52,79.61,78.93,79.05,82507.0,78.5505,78.6394,77.9677,78.0862,82507.0
2018-04-11 15:30:00,79.05,79.34,79.03,79.15,234076.0,78.0862,78.3727,78.0664,78.185,234076.0
2018-04-12 09:30:00,79.51,79.98,79.14,79.17,31016.0,78.5406,79.0049,78.1751,78.2047,31016.0
2018-04-12 10:00:00,79.31,79.56,79.05,79.35,35922.0,78.343,78.59,78.0862,78.3825,35922.0
2018-04-12 10:30:00,79.34,79.54,79.21,79.46,24119.0,78.3727,78.5702,78.2442,78.4912,24119.0
2018-04-12 11:00:00,79.47,79.56,79.38,79.5,30980.0,78.5011,78.59,78.4122,78.5307,30980.0
2018-04-12 11:30:00,79.48,80.25,79.4,80.22,117991.0,78.511,79.2716,78.4319,79.2419,117991.0
2018-04-12 12:00:00,80.28,80.28,80.0,80.08,27169.0,79.3012,79.3012,79.0246,79.1036,27169.0
2018-04-12 12:30:00,80.08,80.28,79.96,80.27,80157.0,79.1036,79.3012,78.9851,79.2913,80157.0
2018-04-12 13:00:00,80.27,80.32,79.72,79.86,50478.0,79.2913,79.3407,78.748,78.8863,50478.0
2018-04-12 13:30:00,79.91,80.25,79.88,79.95,40702.0,78.9357,79.2716,78.9061,78.9752,40702.0
2018-04-12 14:00:00,79.95,80.45,79.95,79.98,74574.0,78.9752,79.4691,78.9752,79.0049,74574.0
2018-04-12 14:30:00,79.97,80.06,79.85,80.06,42776.0,78.995,79.0839,78.8764,79.0839,42776.0
2018-04-12 15:00:00,80.06,80.15,79.95,80.06,67350.0,79.0839,79.1728,78.9752,79.0839,67350.0
2018-04-12 15:30:00,80.02,80.02,79.85,79.95,195053.0,79.0444,79.0444,78.8764,78.9752,195053.0
2018-04-13 09:30:00,80.32,80.37,79.2,79.25,50511.0,79.3407,79.3901,78.2344,78.2838,50511.0
2018-04-13 10:00:00,79.24,79.44,78.88,78.95,37262.0,78.2739,78.4714,77.9183,77.9874,37262.0
2018-04-13 10:30:00,78.97,79.08,78.65,78.75,130624.0,78.0072,78.1158,77.6911,77.7899,130624.0
2018-04-13 11:00:00,78.75,79.07,78.7,78.81,38239.0,77.7899,78.106,77.7405,77.8491,38239.0
2018-04-13 11:30:00,78.82,79.14,78.68,79.1,121956.0,77.859,78.1751,77.7207,78.1356,121956.0
2018-04-13 12:00:00,79.09,79.67,79.05,79.47,56773.0,78.1257,78.6986,78.0862,78.5011,56773.0
2018-04-13 12:30:00,79.47,79.5,79.1,79.19,24877.0,78.5011,78.5307,78.1356,78.2245,24877.0
2018-04-13 13:00:00,79.19,79.36,79.0,79.34,41412.0,78.2245,78.3924,78.0368,78.3727,41412.0
2018-04-13 13:30:00,79.36,79.38,79.19,79.33,27953.0,78.3924,78.4122,78.2245,78.3628,27953.0
2018-04-13 14:00:00,79.33,79.47,79.14,79.29,40863.0,78.3628,78.5011,78.1751,78.3233,40863.0
2018-04-13 14:30:00,79.27,79.42,78.87,78.96,35337.0,78.3035,78.4517,77.9084,77.9973,35337.0
2018-04-13 15:00:00,78.95,78.96,78.55,78.67,58504.0,77.9874,77.9973,77.5923,77.7108,58504.0
2018-04-13 15:30:00,78.64,78.76,78.55,78.68,178705.0,77.6812,77.7997,77.5923,77.7207,178705.0
2018-04-16 09:30:00,79.16,79.61,79.0,79.23,58039.0,78.1949,78.6394,78.0368,78.264,58039.0
2018-04-16 10:00:00,79.34,79.64,79.22,79.53,21072.0,78.3727,78.669,78.2541,78.5603,21072.0
2018-04-16 10:30:00,79.57,79.72,79.39,79.45,41588.0,78.5999,78.748,78.4221,78.4813,41588.0
2018-04-16 11:00:00,79.41,79.66,78.93,79.12,28612.0,78.4418,78.6888,77.9677,78.1553,28612.0
2018-04-16 11:30:00,79.09,79.29,78.61,79.08,25386.0,78.1257,78.3233,77.6516,78.1158,25386.0
2018-04-16 12:00:00,79.05,79.12,78.74,78.85,17710.0,78.0862,78.1553,77.78,77.8886,17710.0
2018-04-16 12:30:00,78.84,79.23,78.67,79.1,21008.0,77.8788,78.264,77.7108,78.1356,21008.0
2018-04-16 13:00:00,79.09,79.19,79.02,79.02,10311.0,78.1257,78.2245,78.0566,78.0566,10311.0
2018-04-16 13:30:00,79.07,79.09,78.64,78.84,37561.0,78.106,78.1257,77.6812,77.8788,37561.0
2018-04-16 14:00:00,78.85,78.88,78.38,78.53,44172.0,77.8886,77.9183,77.4244,77.5725,44172.0
2018-04-16 14:30:00,78.51,78.87,78.48,78.84,40263.0,77.5528,77.9084,77.5231,77.8788,40263.0
2018-04-16 15:00:00,78.86,78.97,78.68,78.84,84710.0,77.8985,78.0072,77.7207,77.8788,84710.0
2018-04-16 15:30:00,78.84,79.2,78.81,78.9,160115.0,77.8788,78.2344,77.8491,77.938,160115.0
2018-04-17 09:30:00,79.62,80.7,79.37,80.67,147130.0,78.6492,79.7161,78.4023,79.6864,147130.0
2018-04-17 10:00:00,80.61,80.78,80.39,80.53,30193.0,79.6272,79.7951,79.4099,79.5482,30193.0
2018-04-17 10:30:00,80.54,80.77,80.08,80.71,60468.0,79.558,79.7852,79.1036,79.726,60468.0
2018-04-17 11:00:00,80.75,80.87,80.5,80.59,31382.0,79.7655,79.884,79.5185,79.6074,31382.0
2018-04-17 11:30:00,80.57,80.59,80.26,80.26,28354.0,79.5877,79.6074,79.2814,79.2814,28354.0
2018-04-17 12:00:00,80.28,80.38,80.03,80.19,43670.0,79.3012,79.4,79.0543,79.2123,43670.0
2018-04-17 12:30:00,80.2,80.22,79.86,79.88,18259.0,79.2222,79.2419,78.8863,78.9061,18259.0
2018-04-17 13:00:00,79.8,79.96,79.66,79.96,21465.0,78.8271,78.9851,78.6888,78.9851,21465.0
2018-04-17 13:30:00,79.99,80.15,79.92,80.06,18649.0,79.0147,79.1728,78.9456,79.0839,18649.0
2018-04-17 14:00:00,80.03,80.08,79.84,79.85,29286.0,79.0543,79.1036,78.8666,78.8764,29286.0
2018-04-17 14:30:00,79.83,80.18,79.75,79.91,31990.0,78.8567,79.2024,78.7777,78.9357,31990.0
2018-04-17 15:00:00,79.94,80.23,79.88,80.15,71697.0,78.9653,79.2518,78.9061,79.1728,71697.0
2018-04-17 15:30:00,80.14,80.26,79.79,79.83,139549.0,79.1629,79.2814,78.8172,78.8567,139549.0
2018-04-18 09:30:00,80.48,80.68,79.81,79.96,49203.0,79.4988,79.6963,78.8369,78.9851,49203.0
2018-04-18 10:00:00,80.0,80.32,79.67,80.17,90526.0,79.0246,79.3407,78.6986,79.1925,90526.0
2018-04-18 10:30:00,80.2,80.78,80.1,80.72,47123.0,79.2222,79.7951,79.1234,79.7358,47123.0
2018-04-18 11:00:00,80.75,81.12,80.59,81.09,152111.0,79.7655,80.131,79.6074,80.1013,152111.0
2018-04-18 11:30:00,81.11,81.29,80.7,80.73,38456.0,80.1211,80.2989,79.7161,79.7457,38456.0
2018-04-18 12:00:00,80.76,80.97,80.64,80.73,41099.0,79.7754,79.9828,79.6568,79.7457,41099.0
2018-04-18 12:30:00,80.72,80.95,80.64,80.86,118319.0,79.7358,79.963,79.6568,79.8741,118319.0
2018-04-18 13:00:00,80.88,80.95,80.77,80.92,94769.0,79.8939,79.963,79.7852,79.9334,94769.0
2018-04-18 13:30:00,80.94,81.45,80.89,81.26,57552.0,79.9532,80.4569,79.9038,80.2693,57552.0
2018-04-18 14:00:00,81.28,81.58,81.25,81.51,24291.0,80.289,80.5854,80.2594,80.5162,24291.0
2018-04-18 14:30:00,81.53,81.53,80.97,80.97,165587.0,80.536,80.536,79.9828,79.9828,165587.0
2018-04-18 15:00:00,80.98,81.09,80.86,80.99,55776.0,79.9927,80.1013,79.8741,80.0025,55776.0
2018-04-18 15:30:00,81.0,81.02,80.61,80.61,143330.0,80.0124,80.0322,79.6272,79.6272,143330.0
2018-04-19 09:30:00,80.61,80.87,80.18,80.81,23269.0,79.6272,79.884,79.2024,79.8247,23269.0
2018-04-19 10:00:00,80.76,81.49,80.47,81.23,47938.0,79.7754,80.4965,79.4889,80.2396,47938.0
2018-04-19 10:30:00,81.25,81.67,81.23,81.27,48561.0,80.2594,80.6743,80.2396,80.2791,48561.0
2018-04-19 11:00:00,81.31,81.34,80.94,81.34,44671.0,80.3186,80.3483,79.9532,80.3483,44671.0
2018-04-19 11:30:00,81.34,81.34,80.96,80.96,44599.0,80.3483,80.3483,79.9729,79.9729,44599.0
2018-04-19 12:00:00,80.94,81.15,80.82,81.05,36120.0,79.9532,80.1606,79.8346,80.0618,36120.0
2018-04-19 12:30:00,81.07,81.49,81.0,81.26,78863.0,80.0816,80.4965,80.0124,80.2693,78863.0
2018-04-19 13:00:00,81.21,81.26,80.99,81.0,37358.0,80.2199,80.2693,80.0025,80.0124,37358.0
2018-04-19 13:30:00,81.0,81.12,80.91,81.05,38471.0,80.0124,80.131,79.9235,80.0618,38471.0
2018-04-19 14:00:00,81.09,81.11,80.58,80.85,49033.0,80.1013,80.1211,79.5975,79.8643,49033.0
2018-04-19 14:30:00,80.85,81.14,80.79,81.09,38159.0,79.8643,80.1507,79.805,80.1013,38159.0
2018-04-19 15:00:00,81.14,81.24,80.97,81.02,53236.0,80.1507,80.2495,79.9828,80.0322,53236.0
2018-04-19 15:30:00,81.02,81.37,80.99,81.3,190690.0,80.0322,80.3779,80.0025,80.3088,190690.0
2018-04-20 09:30:00,81.15,81.56,80.65,81.15,31164.0,80.1606,80.5656,79.6667,80.1606,31164.0
2018-04-20 10:00:00,81.22,81.24,80.88,81.15,23134.0,80.2297,80.2495,79.8939,80.1606,23134.0
2018-04-20 10:30:00,81.15,81.32,80.73,80.73,38918.0,80.1606,80.3285,79.7457,79.7457,38918.0
2018-04-20 11:00:00,80.73,80.78,80.23,80.56,27896.0,79.7457,79.7951,79.2518,79.5778,27896.0
2018-04-20 11:30:00,80.59,81.1,80.55,80.78,33942.0,79.6074,80.1112,79.5679,79.7951,33942.0
2018-04-20 12:00:00,80.78,80.89,80.66,80.71,18711.0,79.7951,79.9038,79.6766,79.726,18711.0
2018-04-20 12:30:00,80.67,80.71,80.51,80.59,16600.0,79.6864,79.726,79.5284,79.6074,16600.0
2018-04-20 13:00:00,80.6,80.89,80.56,80.82,14762.0,79.6173,79.9038,79.5778,79.8346,14762.0
2018-04-20 13:30:00,80.89,81.03,80.85,80.97,15878.0,79.9038,80.0421,79.8643,79.9828,15878.0
2018-04-20 14:00:00,80.95,80.95,80.63,80.73,25939.0,79.963,79.963,79.6469,79.7457,25939.0
2018-04-20 14:30:00,80.73,80.79,80.54,80.57,22890.0,79.7457,79.805,79.558,79.5877,22890.0
2018-04-20 15:00:00,80.55,80.55,80.23,80.38,30630.0,79.5679,79.5679,79.2518,79.4,30630.0
2018-04-20 15:30:00,80.38,80.61,80.35,80.52,86214.0,79.4,79.6272,79.3703,79.5383,86214.0
2018-04-23 09:30:00,80.97,81.3,80.82,81.22,26964.0,79.9828,80.3088,79.8346,80.2297,26964.0
2018-04-23 10:00:00,81.31,81.34,80.85,80.88,15506.0,80.3186,80.3483,79.8643,79.8939,15506.0
2018-04-23 10:30:00,80.89,81.09,80.74,80.97,17312.0,79.9038,80.1013,79.7556,79.9828,17312.0
2018-04-23 11:00:00,80.93,81.32,80.9,81.07,18227.0,79.9433,80.3285,79.9136,80.0816,18227.0
2018-04-23 11:30:00,81.24,81.32,81.08,81.09,19839.0,80.2495,80.3285,80.0914,80.1013,19839.0
2018-04-23 12:00:00,81.05,81.09,80.78,80.88,10946.0,80.0618,80.1013,79.7951,79.8939,10946.0
2018-04-23 12:30:00,80.88,80.9,80.78,80.89,10323.0,79.8939,79.9136,79.7951,79.9038,10323.0
2018-04-23 13:00:00,80.84,80.84,80.6,80.68,27306.0,79.8544,79.8544,79.6173,79.6963,27306.0
2018-04-23 13:30:00,80.69,80.8,80.62,80.74,10018.0,79.7062,79.8149,79.6371,79.7556,10018.0
2018-04-23 14:00:00,80.71,80.74,80.23,80.32,15491.0,79.726,79.7556,79.2518,79.3407,15491.0
2018-04-23 14:30:00,80.3,80.34,80.08,80.16,19559.0,79.321,79.3605,79.1036,79.1827,19559.0
2018-04-23 15:00:00,80.26,80.66,80.26,80.62,27002.0,79.2814,79.6766,79.2814,79.6371,27002.0
2018-04-23 15:30:00,80.63,80.66,80.5,80.59,81203.0,79.6469,79.6766,79.5185,79.6074,81203.0
2018-04-24 09:30:00,81.23,81.38,80.87,80.95,18853.0,80.2396,80.3878,79.884,79.963,18853.0
2018-04-24 10:00:00,80.88,81.31,80.27,80.41,30417.0,79.8939,80.3186,79.2913,79.4296,30417.0
2018-04-24 10:30:00,80.43,80.58,80.1,80.3,30345.0,79.4494,79.5975,79.1234,79.321,30345.0
2018-04-24 11:00:00,80.3,80.5,80.05,80.4,24767.0,79.321,79.5185,79.074,79.4197,24767.0
2018-04-24 11:30:00,80.38,80.52,79.44,79.44,59354.0,79.4,79.5383,78.4714,78.4714,59354.0
2018-04-24 12:00:00,79.56,79.65,78.49,79.08,39021.0,78.59,78.6789,77.533,78.1158,39021.0
2018-04-24 12:30:00,79.0,79.05,78.56,78.8,30598.0,78.0368,78.0862,77.6022,77.8392,30598.0
2018-04-24 13:00:00,78.74,78.94,78.44,78.48,60064.0,77.78,77.9775,77.4836,77.5231,60064.0
2018-04-24 13:30:00,78.48,78.49,77.81,78.0,39102.0,77.5231,77.533,76.8613,77.049,39102.0
2018-04-24 14:00:00,77.98,78.54,77.54,78.26,37358.0,77.0292,77.5824,76.5946,77.3058,37358.0
2018-04-24 14:30:00,78.28,78.8,78.26,78.58,56918.0,77.3256,77.8392,77.3058,77.6219,56918.0
2018-04-24 15:00:00,78.63,79.39,78.63,79.12,56916.0,77.6713,78.4221,77.6713,78.1553,56916.0
2018-04-24 15:30:00,79.04,79.16,78.74,78.99,167106.0,78.0763,78.1949,77.78,78.0269,167106.0
2018-04-25 09:30:00,79.0,79.19,77.79,78.06,67667.0,78.0368,78.2245,76.8416,77.1083,67667.0
2018-04-25 10:00:00,78.02,79.1,77.89,78.96,40777.0,77.0688,78.1356,76.9403,77.9973,40777.0
2018-04-25 10:30:00,79.02,79.33,78.62,78.88,62022.0,78.0566,78.3628,77.6614,77.9183,62022.0
2018-04-25 11:00:00,78.88,79.35,78.79,79.15,69166.0,77.9183,78.3825,77.8294,78.185,69166.0
2018-04-25 11:30:00,79.1,79.24,78.46,78.47,52717.0,78.1356,78.2739,77.5034,77.5133,52717.0
2018-04-25 12:00:00,78.57,78.84,78.38,78.84,55407.0,77.6121,77.8788,77.4244,77.8788,55407.0
2018-04-25 12:30:00,78.84,79.02,78.61,78.77,28273.0,77.8788,78.0566,77.6516,77.8096,28273.0
2018-04-25 13:00:00,78.86,79.01,78.71,78.83,21088.0,77.8985,78.0467,77.7503,77.8689,21088.0
2018-04-25 13:30:00,78.83,79.27,78.79,78.98,67693.0,77.8689,78.3035,77.8294,78.0171,67693.0
2018-04-25 14:00:00,79.01,79.05,78.76,78.86,19530.0,78.0467,78.0862,77.7997,77.8985,19530.0
2018-04-25 14:30:00,78.88,79.26,78.86,79.13,48924.0,77.9183,78.2936,77.8985,78.1652,48924.0
2018-04-25 15:00:00,79.15,79.2,78.83,79.02,81951.0,78.185,78.2344,77.8689,78.0566,81951.0
2018-04-25 15:30:00,78.98,78.99,78.6,78.84,134472.0,78.0171,78.0269,77.6417,77.8788,134472.0
2018-04-26 09:30:00,79.26,79.49,78.33,79.41,297251.0,78.2936,78.5208,77.375,78.4418,297251.0
2018-04-26 10:00:00,79.41,79.85,78.98,79.5,75988.0,78.4418,78.8764,78.0171,78.5307,75988.0
2018-04-26 10:30:00,79.44,79.67,79.25,79.58,41569.0,78.4714,78.6986,78.2838,78.6097,41569.0
2018-04-26 11:00:00,79.58,79.59,79.09,79.45,45731.0,78.6097,78.6196,78.1257,78.4813,45731.0
2018-04-26 11:30:00,79.47,79.52,79.13,79.52,54617.0,78.5011,78.5505,78.1652,78.5505,54617.0
2018-04-26 12:00:00,79.48,79.78,79.48,79.78,14600.0,78.511,78.8073,78.511,78.8073,14600.0
2018-04-26 12:30:00,79.68,79.96,79.56,79.84,41191.0,78.7085,78.9851,78.59,78.8666,41191.0
2018-04-26 13:00:00,79.82,80.18,79.82,80.07,35354.0,78.8468,79.2024,78.8468,79.0938,35354.0
2018-04-26 13:30:00,80.04,80.25,79.92,80.15,16051.0,79.0641,79.2716,78.9456,79.1728,16051.0
2018-04-26 14:00:00,80.07,80.16,79.82,79.94,21130.0,79.0938,79.1827,78.8468,78.9653,21130.0
2018-04-26 14:30:00,79.9,80.8,79.84,80.46,175151.0,78.9258,79.8149,78.8666,79.479,175151.0
2018-04-26 15:00:00,80.47,80.63,80.14,80.25,184576.0,79.4889,79.6469,79.1629,79.2716,184576.0
2018-04-26 15:30:00,80.25,80.35,79.87,80.0,199745.0,79.2716,79.3703,78.8962,79.0246,199745.0
2018-04-27 09:30:00,79.87,80.05,79.14,79.69,51127.0,78.8962,79.074,78.1751,78.7184,51127.0
2018-04-27 10:00:00,79.69,79.86,78.91,79.05,102413.0,78.7184,78.8863,77.9479,78.0862,102413.0
2018-04-27 10:30:00,79.09,79.4,78.86,79.26,78346.0,78.1257,78.4319,77.8985,78.2936,78346.0
2018-04-27 11:00:00,79.21,79.73,79.14,79.53,64957.0,78.2442,78.7579,78.1751,78.5603,64957.0
2018-04-27 11:30:00,79.53,79.54,79.05,79.19,53260.0,78.5603,78.5702,78.0862,78.2245,53260.0
2018-04-27 12:00:00,79.24,79.6,79.24,79.6,45617.0,78.2739,78.6295,78.2739,78.6295,45617.0
2018-04-27 12:30:00,79.61,79.81,79.43,79.81,46611.0,78.6394,78.8369,78.4616,78.8369,46611.0
2018-04-27 13:00:00,79.79,80.11,79.61,79.67,43243.0,78.8172,79.1333,78.6394,78.6986,43243.0
2018-04-27 13:30:00,79.64,79.87,79.47,79.58,132940.0,78.669,78.8962,78.5011,78.6097,132940.0
2018-04-27 14:00:00,79.57,80.07,79.57,80.02,66904.0,78.5999,79.0938,78.5999,79.0444,66904.0
2018-04-27 14:30:00,80.03,80.18,79.91,80.01,185751.0,79.0543,79.2024,78.9357,79.0345,185751.0
2018-04-27 15:00:00,80.0,80.15,79.93,80.12,98228.0,79.0246,79.1728,78.9555,79.1432,98228.0
2018-04-27 15:30:00,80.1,80.24,80.0,80.02,150373.0,79.1234,79.2617,79.0246,79.0444,150373.0
2018-04-30 09:30:00,80.0,80.48,79.6,79.64,41778.0,79.0246,79.4988,78.6295,78.669,41778.0
2018-04-30 10:00:00,79.56,79.99,79.28,79.42,43073.0,78.59,79.0147,78.3134,78.4517,43073.0
2018-04-30 10:30:00,79.45,80.32,79.44,80.29,50234.0,78.4813,79.3407,78.4714,79.3111,50234.0
2018-04-30 11:00:00,80.3,80.63,80.22,80.62,126807.0,79.321,79.6469,79.2419,79.6371,126807.0
2018-04-30 11:30:00,80.63,80.7,80.42,80.44,52623.0,79.6469,79.7161,79.4395,79.4593,52623.0
2018-04-30 12:00:00,80.45,80.48,80.27,80.43,31357.0,79.4691,79.4988,79.2913,79.4494,31357.0
2018-04-30 12:30:00,80.39,80.55,80.33,80.55,31042.0,79.4099,79.5679,79.3506,79.5679,31042.0
2018-04-30 13:00:00,80.56,80.63,80.34,80.5,36302.0,79.5778,79.6469,79.3605,79.5185,36302.0
2018-04-30 13:30:00,80.5,80.66,80.38,80.56,30299.0,79.5185,79.6766,79.4,79.5778,30299.0
2018-04-30 14:00:00,80.55,80.57,80.24,80.46,48371.0,79.5679,79.5877,79.2617,79.479,48371.0
2018-04-30 14:30:00,80.43,80.59,80.33,80.5,108986.0,79.4494,79.6074,79.3506,79.5185,108986.0
2018-04-30 15:00:00,80.5,80.68,80.46,80.49,106339.0,79.5185,79.6963,79.479,79.5086,106339.0
2018-04-30 15:30:00,80.5,80.79,80.35,80.35,252517.0,79.5185,79.805,79.3703,79.3703,252517.0
2018-05-01 09:30:00,79.93,79.93,78.86,79.73,46627.0,78.9555,78.9555,77.8985,78.7579,46627.0
2018-05-01 10:00:00,79.68,79.72,78.94,79.46,73997.0,78.7085,78.748,77.9775,78.4912,73997.0
2018-05-01 10:30:00,79.34,79.34,78.64,78.87,39972.0,78.3727,78.3727,77.6812,77.9084,39972.0
2018-05-01 11:00:00,78.89,79.34,78.59,79.31,78621.0,77.9282,78.3727,77.6318,78.343,78621.0
2018-05-01 11:30:00,79.26,79.42,79.24,79.25,47288.0,78.2936,78.4517,78.2739,78.2838,47288.0
2018-05-01 12:00:00,79.26,79.35,79.21,79.25,84282.0,78.2936,78.3825,78.2442,78.2838,84282.0
2018-05-01 12:30:00,79.28,79.31,79.22,79.25,81668.0,78.3134,78.343,78.2541,78.2838,81668.0
2018-05-01 13:00:00,79.25,79.26,78.07,78.13,58826.0,78.2838,78.2936,77.1181,77.1774,58826.0
2018-05-01 13:30:00,78.13,78.7,77.92,78.54,84400.0,77.1774,77.7405,76.97,77.5824,84400.0
2018-05-01 14:00:00,78.5,79.42,78.49,79.41,57603.0,77.5429,78.4517,77.533,78.4418,57603.0
2018-05-01 14:30:00,79.39,79.52,78.7,78.93,67052.0,78.4221,78.5505,77.7405,77.9677,67052.0
2018-05-01 15:00:00,78.93,79.06,78.54,78.89,63251.0,77.9677,78.0961,77.5824,77.9282,63251.0
2018-05-01 15:30:00,78.89,79.63,78.72,79.38,276466.0,77.9282,78.6591,77.7602,78.4122,276466.0
2018-05-02 09:30:00,80.15,83.48,80.15,80.97,207790.0,79.1728,82.4622,79.1728,79.9828,207790.0
2018-05-02 10:00:00,80.97,82.32,80.6,81.87,164788.0,79.9828,81.3163,79.6173,80.8718,164788.0
2018-05-02 10:30:00,81.83,83.13,81.8,82.63,100054.0,80.8323,82.1165,80.8027,81.6226,100054.0
2018-05-02 11:00:00,82.64,83.18,82.62,82.72,98237.0,81.6324,82.1658,81.6127,81.7115,98237.0
2018-05-02 11:30:00,82.73,85.0,82.65,83.99,115105.0,81.7213,83.9637,81.6423,82.966,115105.0
2018-05-02 12:00:00,83.9,84.99,83.73,84.03,191136.0,82.8771,83.9538,82.7091,83.0055,191136.0
2018-05-02 12:30:00,84.07,84.82,84.04,84.6,83485.0,83.045,83.7858,83.0154,83.5685,83485.0
2018-05-02 13:00:00,84.56,85.36,84.56,85.11,68909.0,83.529,84.3193,83.529,84.0723,68909.0
2018-05-02 13:30:00,85.17,85.17,84.66,84.91,60739.0,84.1316,84.1316,83.6278,83.8748,60739.0
2018-05-02 14:00:00,84.85,86.44,84.84,85.97,151773.0,83.8155,85.3861,83.8056,84.9218,151773.0
2018-05-02 14:30:00,86.01,86.16,85.5,85.55,120452.0,84.9613,85.1095,84.4576,84.5069,120452.0
2018-05-02 15:00:00,85.56,85.56,84.24,84.25,129670.0,84.5168,84.5168,83.2129,83.2228,129670.0
2018-05-02 15:30:00,84.26,84.3,83.7,83.88,295161.0,83.2327,83.2722,82.6795,82.8573,295161.0
2018-05-03 09:30:00,83.39,83.42,82.27,83.0,76772.0,82.3733,82.4029,81.2669,81.988,76772.0
2018-05-03 10:00:00,82.97,83.0,80.59,80.88,188878.0,81.9584,81.988,79.6074,79.8939,188878.0
2018-05-03 10:30:00,80.88,81.41,80.64,80.98,124091.0,79.8939,80.4174,79.6568,79.9927,124091.0
2018-05-03 11:00:00,80.98,81.5,80.8,81.36,80452.0,79.9927,80.5063,79.8149,80.368,80452.0
2018-05-03 11:30:00,81.36,81.76,81.25,81.51,42661.0,80.368,80.7632,80.2594,80.5162,42661.0
2018-05-03 12:00:00,81.51,81.9,81.3,81.37,49560.0,80.5162,80.9015,80.3088,80.3779,49560.0
2018-05-03 12:30:00,81.34,82.36,81.34,82.36,60570.0,80.3483,81.3558,80.3483,81.3558,60570.0
2018-05-03 13:00:00,82.3,82.3,81.99,82.12,39674.0,81.2966,81.2966,80.9904,81.1188,39674.0
2018-05-03 13:30:00,82.12,82.33,81.97,82.16,49596.0,81.1188,81.3262,80.9706,81.1583,49596.0
2018-05-03 14:00:00,82.1,82.38,82.01,82.29,50409.0,81.099,81.3756,81.0101,81.2867,50409.0
2018-05-03 14:30:00,82.29,82.91,82.28,82.69,71325.0,81.2867,81.8991,81.2768,81.6818,71325.0
2018-05-03 15:00:00,82.7,82.89,82.49,82.55,90525.0,81.6917,81.8794,81.4843,81.5435,90525.0
2018-05-03 15:30:00,82.57,82.76,82.1,82.21,238984.0,81.5633,81.751,81.099,81.2077,238984.0
2018-05-04 09:30:00,81.66,82.88,81.66,82.88,42753.0,80.6644,81.8695,80.6644,81.8695,42753.0
2018-05-04 10:00:00,82.87,83.03,82.44,82.81,36853.0,81.8596,82.0177,81.4349,81.8004,36853.0
2018-05-04 10:30:00,82.83,83.32,82.81,83.1,32166.0,81.8201,82.3041,81.8004,82.0868,32166.0
2018-05-04 11:00:00,83.13,83.72,83.13,83.57,26997.0,82.1165,82.6993,82.1165,82.5511,26997.0
2018-05-04 11:30:00,83.69,83.84,83.23,83.35,22547.0,82.6696,82.8178,82.2152,82.3338,22547.0
2018-05-04 12:00:00,83.36,83.6,83.23,83.51,18931.0,82.3437,82.5807,82.2152,82.4918,18931.0
2018-05-04 12:30:00,83.51,83.59,83.22,83.51,18590.0,82.4918,82.5708,82.2054,82.4918,18590.0
2018-05-04 13:00:00,83.55,83.8,83.51,83.62,23030.0,82.5313,82.7783,82.4918,82.6005,23030.0
2018-05-04 13:30:00,83.63,83.81,83.62,83.77,13192.0,82.6104,82.7882,82.6005,82.7487,13192.0
2018-05-04 14:00:00,83.8,83.99,83.78,83.98,19540.0,82.7783,82.966,82.7585,82.9561,19540.0
2018-05-04 14:30:00,83.99,84.01,83.83,83.83,28705.0,82.966,82.9857,82.8079,82.8079,28705.0
2018-05-04 15:00:00,83.85,83.93,83.6,83.69,52733.0,82.8277,82.9067,82.5807,82.6696,52733.0
2018-05-04 15:30:00,83.7,83.78,83.45,83.57,117033.0,82.6795,82.7585,82.4326,82.5511,117033.0
2018-05-07 09:30:00,83.97,84.76,83.92,84.29,79876.0,82.9462,83.7266,82.8968,83.2623,79876.0
2018-05-07 10:00:00,84.23,84.45,83.52,83.74,94803.0,83.203,83.4204,82.5017,82.719,94803.0
2018-05-07 10:30:00,83.72,84.21,83.59,83.69,86876.0,82.6993,83.1833,82.5708,82.6696,86876.0
2018-05-07 11:00:00,83.7,84.21,83.59,84.04,122610.0,82.6795,83.1833,82.5708,83.0154,122610.0
2018-05-07 11:30:00,84.0,84.0,83.54,83.72,44402.0,82.9758,82.9758,82.5215,82.6993,44402.0
2018-05-07 12:00:00,83.69,83.85,83.55,83.67,75179.0,82.6696,82.8277,82.5313,82.6499,75179.0
2018-05-07 12:30:00,83.62,83.81,83.58,83.76,49432.0,82.6005,82.7882,82.561,82.7388,49432.0
2018-05-07 13:00:00,83.73,83.79,83.37,83.42,54621.0,82.7091,82.7684,82.3535,82.4029,54621.0
2018-05-07 13:30:00,83.41,83.82,83.34,83.7,79167.0,82.393,82.798,82.3239,82.6795,79167.0
2018-05-07 14:00:00,83.71,83.82,83.59,83.67,80411.0,82.6894,82.798,82.5708,82.6499,80411.0
2018-05-07 14:30:00,83.65,83.88,83.33,83.41,71936.0,82.6301,82.8573,82.314,82.393,71936.0
2018-05-07 15:00:00,83.43,83.57,83.05,83.19,84261.0,82.4128,82.5511,82.0374,82.1757,84261.0
2018-05-07 15:30:00,83.2,83.52,83.12,83.51,293231.0,82.1856,82.5017,82.1066,82.4918,293231.0
2018-05-08 09:30:00,84.02,85.38,83.77,85.23,69696.0,82.9956,84.339,82.7487,84.1909,69696.0
2018-05-08 10:00:00,85.27,85.27,84.77,84.77,46661.0,84.2304,84.2304,83.7365,83.7365,46661.0
2018-05-08 10:30:00,84.82,84.96,84.75,84.81,38991.0,83.7858,83.9241,83.7167,83.776,38991.0
2018-05-08 11:00:00,84.76,84.92,84.43,84.68,29938.0,83.7266,83.8846,83.4006,83.6476,29938.0
2018-05-08 11:30:00,84.69,84.75,84.38,84.42,61754.0,83.6574,83.7167,83.3512,83.3907,61754.0
2018-05-08 12:00:00,84.43,84.57,84.32,84.46,33248.0,83.4006,83.5389,83.2919,83.4302,33248.0
2018-05-08 12:30:00,84.51,84.67,84.17,84.21,69643.0,83.4796,83.6377,83.1438,83.1833,69643.0
2018-05-08 13:00:00,84.19,84.41,84.14,84.36,51532.0,83.1635,83.3808,83.1141,83.3315,51532.0
2018-05-08 13:30:00,84.38,84.47,84.24,84.3,38803.0,83.3512,83.4401,83.2129,83.2722,38803.0
2018-05-08 14:00:00,84.32,85.13,84.28,84.53,74507.0,83.2919,84.0921,83.2524,83.4994,74507.0
2018-05-08 14:30:00,84.49,84.96,84.28,84.4,53124.0,83.4599,83.9241,83.2524,83.371,53124.0
2018-05-08 15:00:00,84.36,84.7,84.29,84.44,78213.0,83.3315,83.6673,83.2623,83.4105,78213.0
2018-05-08 15:30:00,84.46,85.02,84.44,84.95,353953.0,83.4302,83.9834,83.4105,83.9143,353953.0
2018-05-09 09:30:00,85.4,85.93,85.3,85.62,79206.0,84.3588,84.8823,84.26,84.5761,79206.0
2018-05-09 10:00:00,85.63,85.78,85.29,85.29,32192.0,84.586,84.7341,84.2501,84.2501,32192.0
2018-05-09 10:30:00,85.31,85.5,84.78,84.86,44518.0,84.2699,84.4576,83.7463,83.8254,44518.0
2018-05-09 11:00:00,84.88,84.99,84.58,84.89,22553.0,83.8451,83.9538,83.5488,83.855,22553.0
2018-05-09 11:30:00,84.98,85.05,84.78,84.9,28661.0,83.9439,84.013,83.7463,83.8649,28661.0
2018-05-09 12:00:00,84.88,84.97,84.69,84.73,19739.0,83.8451,83.934,83.6574,83.6969,19739.0
2018-05-09 12:30:00,84.74,85.39,84.73,85.26,39833.0,83.7068,84.3489,83.6969,84.2205,39833.0
2018-05-09 13:00:00,85.28,85.62,85.27,85.61,25195.0,84.2402,84.5761,84.2304,84.5662,25195.0
2018-05-09 13:30:00,85.59,85.61,85.28,85.34,27204.0,84.5465,84.5662,84.2402,84.2995,27204.0
2018-05-09 14:00:00,85.33,85.33,84.94,84.98,31654.0,84.2896,84.2896,83.9044,83.9439,31654.0
2018-05-09 14:30:00,84.98,85.1,84.91,84.93,29508.0,83.9439,84.0624,83.8748,83.8945,29508.0
2018-05-09 15:00:00,84.93,84.93,84.67,84.67,40673.0,83.8945,83.8945,83.6377,83.6377,40673.0
2018-05-09 15:30:00,84.68,84.92,84.51,84.9,167682.0,83.6476,83.8846,83.4796,83.8649,167682.0
2018-05-10 09:30:00,84.81,85.08,84.26,84.3,32988.0,83.776,84.0427,83.2327,83.2722,32988.0
2018-05-10 10:00:00,84.33,84.71,84.28,84.71,48648.0,83.3018,83.6772,83.2524,83.6772,48648.0
2018-05-10 10:30:00,84.72,84.92,84.62,84.72,31738.0,83.6871,83.8846,83.5883,83.6871,31738.0
2018-05-10 11:00:00,84.7,84.76,84.48,84.48,20376.0,83.6673,83.7266,83.45,83.45,20376.0
2018-05-10 11:30:00,84.5,84.85,84.45,84.71,16319.0,83.4698,83.8155,83.4204,83.6772,16319.0
2018-05-10 12:00:00,84.74,84.87,84.68,84.8,18085.0,83.7068,83.8352,83.6476,83.7661,18085.0
2018-05-10 12:30:00,84.7,84.73,84.52,84.58,13639.0,83.6673,83.6969,83.4895,83.5488,13639.0
2018-05-10 13:00:00,84.57,84.7,84.42,84.42,20119.0,83.5389,83.6673,83.3907,83.3907,20119.0
2018-05-10 13:30:00,84.41,84.44,84.11,84.15,46848.0,83.3808,83.4105,83.0845,83.124,46848.0
2018-05-10 14:00:00,84.14,84.35,84.03,84.14,48718.0,83.1141,83.3216,83.0055,83.1141,48718.0
2018-05-10 14:30:00,84.18,84.26,83.81,84.16,40427.0,83.1537,83.2327,82.7882,83.1339,40427.0
2018-05-10 15:00:00,84.2,84.23,84.05,84.14,27677.0,83.1734,83.203,83.0252,83.1141,27677.0
2018-05-10 15:30:00,84.13,84.16,83.94,84.15,100833.0,83.1043,83.1339,82.9166,83.124,100833.0
2018-05-11 09:30:00,84.15,84.53,84.1,84.37,29310.0,83.124,83.4994,83.0746,83.3413,29310.0
2018-05-11 10:00:00,84.37,84.37,84.05,84.29,39522.0,83.3413,83.3413,83.0252,83.2623,39522.0
2018-05-11 10:30:00,84.22,84.59,84.2,84.56,22128.0,83.1932,83.5587,83.1734,83.529,22128.0
2018-05-11 11:00:00,84.56,84.56,84.33,84.38,38314.0,83.529,83.529,83.3018,83.3512,38314.0
2018-05-11 11:30:00,84.41,84.41,84.16,84.16,32248.0,83.3808,83.3808,83.1339,83.1339,32248.0
2018-05-11 12:00:00,84.17,84.29,83.69,83.72,46223.0,83.1438,83.2623,82.6696,82.6993,46223.0
2018-05-11 12:30:00,83.73,83.78,83.53,83.61,19600.0,82.7091,82.7585,82.5116,82.5906,19600.0
2018-05-11 13:00:00,83.54,83.8,83.52,83.75,25788.0,82.5215,82.7783,82.5017,82.7289,25788.0
2018-05-11 13:30:00,83.71,83.95,83.69,83.87,40186.0,82.6894,82.9265,82.6696,82.8474,40186.0
2018-05-11 14:00:00,83.86,84.1,83.74,84.0,33805.0,82.8376,83.0746,82.719,82.9758,33805.0
2018-05-11 14:30:00,83.99,84.1,83.92,84.08,32125.0,82.966,83.0746,82.8968,83.0549,32125.0
2018-05-11 15:00:00,84.09,84.09,83.91,83.99,28826.0,83.0648,83.0648,82.8869,82.966,28826.0
2018-05-11 15:30:00,83.98,84.31,83.9,84.25,267904.0,82.9561,83.2821,82.8771,83.2228,267904.0
2018-05-14 09:30:00,84.45,85.0,84.32,84.48,32534.0,83.4204,83.9637,83.2919,83.45,32534.0
2018-05-14 10:00:00,84.49,84.63,84.19,84.39,54409.0,83.4599,83.5982,83.1635,83.3611,54409.0
2018-05-14 10:30:00,84.43,84.51,84.3,84.3,23867.0,83.4006,83.4796,83.2722,83.2722,23867.0
2018-05-14 11:00:00,84.29,84.4,84.16,84.17,51479.0,83.2623,83.371,83.1339,83.1438,51479.0
2018-05-14 11:30:00,84.14,84.33,84.12,84.29,72106.0,83.1141,83.3018,83.0944,83.2623,72106.0
2018-05-14 12:00:00,84.29,84.5,84.27,84.37,16574.0,83.2623,83.4698,83.2426,83.3413,16574.0
2018-05-14 12:30:00,84.36,84.47,84.26,84.27,14765.0,83.3315,83.4401,83.2327,83.2426,14765.0
2018-05-14 13:00:00,84.25,84.28,84.02,84.22,83673.0,83.2228,83.2524,82.9956,83.1932,83673.0
2018-05-14 13:30:00,84.22,84.47,84.2,84.37,23570.0,83.1932,83.4401,83.1734,83.3413,23570.0
2018-05-14 14:00:00,84.38,84.38,84.16,84.2,24719.0,83.3512,83.3512,83.1339,83.1734,24719.0
2018-05-14 14:30:00,84.19,84.48,84.19,84.42,24835.0,83.1635,83.45,83.1635,83.3907,24835.0
2018-05-14 15:00:00,84.41,84.46,84.15,84.17,94496.0,83.3808,83.4302,83.124,83.1438,94496.0
2018-05-14 15:30:00,84.16,84.28,84.05,84.1,141757.0,83.1339,83.2524,83.0252,83.0746,141757.0
2018-05-15 09:30:00,83.51,84.34,83.49,84.12,19432.0,82.4918,83.3117,82.4721,83.0944,19432.0
2018-05-15 10:00:00,84.08,84.24,83.9,84.02,36117.0,83.0549,83.2129,82.8771,82.9956,36117.0
2018-05-15 10:30:00,83.97,84.51,83.93,84.51,51893.0,82.9462,83.4796,82.9067,83.4796,51893.0
2018-05-15 11:00:00,84.47,84.56,84.18,84.24,38278.0,83.4401,83.529,83.1537,83.2129,38278.0
2018-05-15 11:30:00,84.25,84.36,84.06,84.15,70469.0,83.2228,83.3315,83.0351,83.124,70469.0
2018-05-15 12:00:00,84.12,84.14,83.79,83.89,23729.0,83.0944,83.1141,82.7684,82.8672,23729.0
2018-05-15 12:30:00,83.92,83.99,83.83,83.84,29362.0,82.8968,82.966,82.8079,82.8178,29362.0
2018-05-15 13:00:00,83.85,83.9,83.76,83.76,23646.0,82.8277,82.8771,82.7388,82.7388,23646.0
2018-05-15 13:30:00,83.75,83.84,83.68,83.69,24240.0,82.7289,82.8178,82.6597,82.6696,24240.0
2018-05-15 14:00:00,83.65,83.78,83.56,83.7,55339.0,82.6301,82.7585,82.5412,82.6795,55339.0
2018-05-15 14:30:00,83.69,83.73,83.57,83.63,33014.0,82.6696,82.7091,82.5511,82.6104,33014.0
2018-05-15 15:00:00,83.63,83.63,83.51,83.56,36208.0,82.6104,82.6104,82.4918,82.5412,36208.0
2018-05-15 15:30:00,83.53,83.94,83.53,83.92,133718.0,82.5116,82.9166,82.5116,82.8968,133718.0
2018-05-16 09:30:00,84.82,85.63,84.61,84.82,48943.0,83.7858,84.586,83.5784,83.7858,48943.0
2018-05-16 10:00:00,84.83,85.05,84.68,84.96,24124.0,83.7957,84.013,83.6476,83.9241,24124.0
2018-05-16 10:30:00,84.98,85.11,84.8,84.85,22365.0,83.9439,84.0723,83.7661,83.8155,22365.0
2018-05-16 11:00:00,84.79,84.79,84.15,84.17,31702.0,83.7562,83.7562,83.124,83.1438,31702.0
2018-05-16 11:30:00,84.2,84.4,84.18,84.26,30165.0,83.1734,83.371,83.1537,83.2327,30165.0
2018-05-16 12:00:00,84.24,84.56,84.24,84.56,29945.0,83.2129,83.529,83.2129,83.529,29945.0
2018-05-16 12:30:00,84.55,84.57,84.35,84.4,49330.0,83.5191,83.5389,83.3216,83.371,49330.0
2018-05-16 13:00:00,84.41,84.47,84.27,84.33,33582.0,83.3808,83.4401,83.2426,83.3018,33582.0
2018-05-16 13:30:00,84.32,84.4,84.17,84.36,50006.0,83.2919,83.371,83.1438,83.3315,50006.0
2018-05-16 14:00:00,84.34,84.37,84.2,84.25,31947.0,83.3117,83.3413,83.1734,83.2228,31947.0
2018-05-16 14:30:00,84.26,84.26,84.0,84.09,60935.0,83.2327,83.2327,82.9758,83.0648,60935.0
2018-05-16 15:00:00,84.08,84.08,83.84,83.89,63997.0,83.0549,83.0549,82.8178,82.8672,63997.0
2018-05-16 15:30:00,83.88,84.01,83.76,83.88,165879.0,82.8573,82.9857,82.7388,82.8573,165879.0
2018-05-17 09:30:00,83.79,84.5,83.79,84.25,22874.0,82.7684,83.4698,82.7684,83.2228,22874.0
2018-05-17 10:00:00,84.31,84.51,84.19,84.34,18367.0,83.2821,83.4796,83.1635,83.3117,18367.0
2018-05-17 10:30:00,84.34,84.79,84.28,84.71,26900.0,83.3117,83.7562,83.2524,83.6772,26900.0
2018-05-17 11:00:00,84.71,84.92,84.5,84.85,13113.0,83.6772,83.8846,83.4698,83.8155,13113.0
2018-05-17 11:30:00,84.87,85.29,84.84,85.25,30830.0,83.8352,84.2501,83.8056,84.2106,30830.0
2018-05-17 12:00:00,85.25,85.28,85.06,85.2,19271.0,84.2106,84.2402,84.0229,84.1612,19271.0
2018-05-17 12:30:00,85.19,85.35,85.13,85.24,19484.0,84.1513,84.3094,84.0921,84.2007,19484.0
2018-05-17 13:00:00,85.23,85.34,85.16,85.28,13697.0,84.1909,84.2995,84.1217,84.2402,13697.0
2018-05-17 13:30:00,85.32,85.38,85.15,85.19,21024.0,84.2798,84.339,84.1118,84.1513,21024.0
2018-05-17 14:00:00,85.2,85.38,84.99,85.33,22457.0,84.1612,84.339,83.9538,84.2896,22457.0
2018-05-17 14:30:00,85.35,85.55,85.31,85.55,32136.0,84.3094,84.5069,84.2699,84.5069,32136.0
2018-05-17 15:00:00,85.56,85.88,85.5,85.75,83142.0,84.5168,84.8329,84.4576,84.7045,83142.0
2018-05-17 15:30:00,85.73,85.78,85.54,85.62,153507.0,84.6848,84.7341,84.4971,84.5761,153507.0
2018-05-18 09:30:00,85.37,85.97,84.93,85.97,24942.0,84.3291,84.9218,83.8945,84.9218,24942.0
2018-05-18 10:00:00,85.92,87.04,85.92,86.92,60347.0,84.8724,85.9788,84.8724,85.8602,60347.0
2018-05-18 10:30:00,86.92,87.0,86.4,86.77,33931.0,85.8602,85.9393,85.3466,85.7121,33931.0
2018-05-18 11:00:00,86.71,86.97,86.6,86.82,33185.0,85.6528,85.9096,85.5441,85.7615,33185.0
2018-05-18 11:30:00,86.83,87.05,86.7,86.85,32445.0,85.7713,85.9887,85.6429,85.7911,32445.0
2018-05-18 12:00:00,86.86,86.92,86.71,86.81,17618.0,85.801,85.8602,85.6528,85.7516,17618.0
2018-05-18 12:30:00,86.7,86.99,86.7,86.94,17446.0,85.6429,85.9294,85.6429,85.88,17446.0
2018-05-18 13:00:00,86.9,87.03,86.83,87.03,13258.0,85.8405,85.9689,85.7713,85.9689,13258.0
2018-05-18 13:30:00,87.0,87.05,86.88,87.0,23743.0,85.9393,85.9887,85.8207,85.9393,23743.0
2018-05-18 14:00:00,87.0,87.1,86.93,87.0,29668.0,85.9393,86.0381,85.8701,85.9393,29668.0
2018-05-18 14:30:00,87.05,87.05,86.82,86.84,18305.0,85.9887,85.9887,85.7615,85.7812,18305.0
2018-05-18 15:00:00,86.85,86.87,86.66,86.69,23707.0,85.7911,85.8109,85.6034,85.6331,23707.0
2018-05-18 15:30:00,86.69,86.9,86.69,86.82,85275.0,85.6331,85.8405,85.6331,85.7615,85275.0
2018-05-21 09:30:00,87.66,88.08,87.21,87.64,23274.0,86.5912,87.0061,86.1467,86.5715,23274.0
2018-05-21 10:00:00,87.67,87.98,87.5,87.78,21769.0,86.6011,86.9073,86.4332,86.7098,21769.0
2018-05-21 10:30:00,87.78,88.24,87.77,88.06,23654.0,86.7098,87.1642,86.6999,86.9863,23654.0
2018-05-21 11:00:00,88.09,88.22,87.89,87.89,29336.0,87.016,87.1444,86.8184,86.8184,29336.0
2018-05-21 11:30:00,87.86,88.08,87.85,88.03,17497.0,86.7888,87.0061,86.7789,86.9567,17497.0
2018-05-21 12:00:00,88.07,88.27,88.07,88.17,17133.0,86.9962,87.1938,86.9962,87.095,17133.0
2018-05-21 12:30:00,88.18,88.25,88.04,88.15,22254.0,87.1049,87.174,86.9666,87.0752,22254.0
2018-05-21 13:00:00,88.18,88.27,88.09,88.19,15779.0,87.1049,87.1938,87.016,87.1148,15779.0
2018-05-21 13:30:00,88.17,88.42,88.17,88.35,18095.0,87.095,87.342,87.095,87.2728,18095.0
2018-05-21 14:00:00,88.28,88.45,88.1,88.15,73939.0,87.2037,87.3716,87.0259,87.0752,73939.0
2018-05-21 14:30:00,88.1,88.1,87.76,87.76,46607.0,87.0259,87.0259,86.69,86.69,46607.0
2018-05-21 15:00:00,87.76,87.89,87.7,87.71,43708.0,86.69,86.8184,86.6307,86.6406,43708.0
2018-05-21 15:30:00,87.71,87.91,87.61,87.86,112877.0,86.6406,86.8382,86.5418,86.7888,112877.0
2018-05-22 09:30:00,88.25,88.3,87.82,88.18,25086.0,87.174,87.2234,86.7493,87.1049,25086.0
2018-05-22 10:00:00,88.07,88.08,87.37,87.38,18202.0,86.9962,87.0061,86.3048,86.3146,18202.0
2018-05-22 10:30:00,87.38,87.59,87.3,87.34,15845.0,86.3146,86.5221,86.2356,86.2751,15845.0
2018-05-22 11:00:00,87.34,87.57,87.34,87.53,16266.0,86.2751,86.5023,86.2751,86.4628,16266.0
2018-05-22 11:30:00,87.5,87.6,87.35,87.36,23062.0,86.4332,86.532,86.285,86.2949,23062.0
2018-05-22 12:00:00,87.36,87.65,87.33,87.64,21232.0,86.2949,86.5813,86.2652,86.5715,21232.0
2018-05-22 12:30:00,87.62,87.63,87.32,87.34,15118.0,86.5517,86.5616,86.2554,86.2751,15118.0
2018-05-22 13:00:00,87.32,87.5,87.23,87.49,26846.0,86.2554,86.4332,86.1665,86.4233,26846.0
2018-05-22 13:30:00,87.47,87.57,87.41,87.49,24039.0,86.4035,86.5023,86.3443,86.4233,24039.0
2018-05-22 14:00:00,87.51,87.71,87.51,87.63,41146.0,86.4431,86.6406,86.4431,86.5616,41146.0
2018-05-22 14:30:00,87.6,87.69,87.42,87.43,38766.0,86.532,86.6209,86.3541,86.364,38766.0
2018-05-22 15:00:00,87.42,87.44,87.22,87.26,55161.0,86.3541,86.3739,86.1566,86.1961,55161.0
2018-05-22 15:30:00,87.28,87.42,87.1,87.12,145672.0,86.2159,86.3541,86.0381,86.0578,145672.0
2018-05-23 09:30:00,86.3,87.1,86.02,86.98,14599.0,85.2478,86.0381,84.9712,85.9195,14599.0
2018-05-23 10:00:00,86.84,87.24,86.77,87.04,18812.0,85.7812,86.1763,85.7121,85.9788,18812.0
2018-05-23 10:30:00,87.05,87.05,86.59,86.62,15194.0,85.9887,85.9887,85.5343,85.5639,15194.0
2018-05-23 11:00:00,86.66,86.79,86.36,86.46,21780.0,85.6034,85.7318,85.3071,85.4059,21780.0
2018-05-23 11:30:00,86.45,86.65,86.35,86.4,22581.0,85.396,85.5935,85.2972,85.3466,22581.0
2018-05-23 12:00:00,86.37,86.46,86.16,86.19,12119.0,85.317,85.4059,85.1095,85.1391,12119.0
2018-05-23 12:30:00,86.17,86.56,86.16,86.52,12955.0,85.1194,85.5046,85.1095,85.4651,12955.0
2018-05-23 13:00:00,86.49,86.57,86.35,86.53,27382.0,85.4355,85.5145,85.2972,85.475,27382.0
2018-05-23 13:30:00,86.52,86.55,86.45,86.55,12148.0,85.4651,85.4948,85.396,85.4948,12148.0
2018-05-23 14:00:00,86.5,86.86,86.49,86.61,20776.0,85.4454,85.801,85.4355,85.554,20776.0
2018-05-23 14:30:00,86.59,86.78,86.59,86.78,15224.0,85.5343,85.722,85.5343,85.722,15224.0
2018-05-23 15:00:00,86.81,86.87,86.66,86.8,25529.0,85.7516,85.8109,85.6034,85.7417,25529.0
2018-05-23 15:30:00,86.8,87.14,86.8,87.07,108728.0,85.7417,86.0776,85.7417,86.0084,108728.0
2018-05-24 09:30:00,86.67,87.74,86.67,87.24,56837.0,85.6133,86.6702,85.6133,86.1763,56837.0
2018-05-24 10:00:00,87.28,87.88,87.22,87.27,23804.0,86.2159,86.8085,86.1566,86.206,23804.0
2018-05-24 10:30:00,87.22,87.84,86.99,87.31,42589.0,86.1566,86.769,85.9294,86.2455,42589.0
2018-05-24 11:00:00,87.34,87.45,87.14,87.24,23586.0,86.2751,86.3838,86.0776,86.1763,23586.0
2018-05-24 11:30:00,87.29,87.48,87.15,87.48,15214.0,86.2257,86.4134,86.0874,86.4134,15214.0
2018-05-24 12:00:00,87.5,87.64,87.46,87.56,17009.0,86.4332,86.5715,86.3937,86.4924,17009.0
2018-05-24 12:30:00,87.62,87.62,87.36,87.46,13400.0,86.5517,86.5517,86.2949,86.3937,13400.0
2018-05-24 13:00:00,87.49,87.61,87.45,87.49,9760.0,86.4233,86.5418,86.3838,86.4233,9760.0
2018-05-24 13:30:00,87.45,87.57,87.37,87.57,11997.0,86.3838,86.5023,86.3048,86.5023,11997.0
2018-05-24 14:00:00,87.57,87.69,87.41,87.41,31359.0,86.5023,86.6209,86.3443,86.3443,31359.0
2018-05-24 14:30:00,87.37,87.45,87.25,87.36,16612.0,86.3048,86.3838,86.1862,86.2949,16612.0
2018-05-24 15:00:00,87.32,87.43,87.27,87.37,22624.0,86.2554,86.364,86.206,86.3048,22624.0
2018-05-24 15:30:00,87.4,87.48,87.22,87.35,102672.0,86.3344,86.4134,86.1566,86.285,102672.0
2018-05-25 09:30:00,86.86,87.3,86.59,86.67,24817.0,85.801,86.2356,85.5343,85.6133,24817.0
2018-05-25 10:00:00,86.67,86.88,86.48,86.83,26332.0,85.6133,85.8207,85.4256,85.7713,26332.0
2018-05-25 10:30:00,86.84,86.98,86.64,86.83,17380.0,85.7812,85.9195,85.5837,85.7713,17380.0
2018-05-25 11:00:00,86.81,86.9,86.59,86.68,31970.0,85.7516,85.8405,85.5343,85.6232,31970.0
2018-05-25 11:30:00,86.65,86.91,86.57,86.67,53567.0,85.5935,85.8504,85.5145,85.6133,53567.0
2018-05-25 12:00:00,86.63,86.77,86.39,86.53,18489.0,85.5738,85.7121,85.3367,85.475,18489.0
2018-05-25 12:30:00,86.52,86.7,86.47,86.63,14018.0,85.4651,85.6429,85.4157,85.5738,14018.0
2018-05-25 13:00:00,86.62,86.65,86.51,86.63,17563.0,85.5639,85.5935,85.4552,85.5738,17563.0
2018-05-25 13:30:00,86.62,86.62,86.27,86.43,12264.0,85.5639,85.5639,85.2182,85.3762,12264.0
2018-05-25 14:00:00,86.46,86.58,86.41,86.56,8741.0,85.4059,85.5244,85.3565,85.5046,8741.0
2018-05-25 14:30:00,86.54,86.71,86.51,86.61,18767.0,85.4849,85.6528,85.4552,85.554,18767.0
2018-05-25 15:00:00,86.59,86.74,86.5,86.72,19941.0,85.5343,85.6824,85.4454,85.6627,19941.0
2018-05-25 15:30:00,86.74,86.74,86.49,86.64,68382.0,85.6824,85.6824,85.4355,85.5837,68382.0
2018-05-29 09:30:00,86.27,86.27,85.34,85.57,45150.0,85.2182,85.2182,84.2995,84.5267,45150.0
2018-05-29 10:00:00,85.62,85.85,85.48,85.82,35539.0,84.5761,84.8033,84.4378,84.7737,35539.0
2018-05-29 10:30:00,85.8,85.8,85.34,85.35,22770.0,84.7539,84.7539,84.2995,84.3094,22770.0
2018-05-29 11:00:00,85.36,85.36,84.89,85.0,32456.0,84.3193,84.3193,83.855,83.9637,32456.0
2018-05-29 11:30:00,85.04,85.04,84.6,84.66,24729.0,84.0032,84.0032,83.5685,83.6278,24729.0
2018-05-29 12:00:00,84.64,84.7,84.35,84.48,29978.0,83.608,83.6673,83.3216,83.45,29978.0
2018-05-29 12:30:00,84.47,84.82,84.47,84.67,17186.0,83.4401,83.7858,83.4401,83.6377,17186.0
2018-05-29 13:00:00,84.65,84.65,84.26,84.27,18712.0,83.6179,83.6179,83.2327,83.2426,18712.0
2018-05-29 13:30:00,84.28,84.31,84.08,84.25,23452.0,83.2524,83.2821,83.0549,83.2228,23452.0
2018-05-29 14:00:00,84.22,84.22,83.84,83.97,31671.0,83.1932,83.1932,82.8178,82.9462,31671.0
2018-05-29 14:30:00,84.01,84.13,83.73,83.76,38478.0,82.9857,83.1043,82.7091,82.7388,38478.0
2018-05-29 15:00:00,83.72,84.02,83.72,84.02,45267.0,82.6993,82.9956,82.6993,82.9956,45267.0
2018-05-29 15:30:00,84.02,84.58,83.99,84.52,94291.0,82.9956,83.5488,82.966,83.4895,94291.0
2018-05-30 09:30:00,84.8,84.9,83.5,84.04,35408.0,83.7661,83.8649,82.4819,83.0154,35408.0
2018-05-30 10:00:00,84.04,84.96,83.99,84.94,27074.0,83.0154,83.9241,82.966,83.9044,27074.0
2018-05-30 10:30:00,84.96,85.23,84.78,85.21,50562.0,83.9241,84.1909,83.7463,84.1711,50562.0
2018-05-30 11:00:00,85.15,85.23,84.76,84.79,35052.0,84.1118,84.1909,83.7266,83.7562,35052.0
2018-05-30 11:30:00,84.79,85.16,84.79,85.16,35786.0,83.7562,84.1217,83.7562,84.1217,35786.0
2018-05-30 12:00:00,85.19,85.33,84.9,85.07,50507.0,84.1513,84.2896,83.8649,84.0328,50507.0
2018-05-30 12:30:00,85.07,85.39,84.93,85.28,41785.0,84.0328,84.3489,83.8945,84.2402,41785.0
2018-05-30 13:00:00,85.31,85.58,85.26,85.46,24081.0,84.2699,84.5366,84.2205,84.418,24081.0
2018-05-30 13:30:00,85.5,85.59,85.42,85.44,36687.0,84.4576,84.5465,84.3785,84.3983,36687.0
2018-05-30 14:00:00,85.47,85.49,85.3,85.49,31962.0,84.4279,84.4477,84.26,84.4477,31962.0
2018-05-30 14:30:00,85.48,85.64,85.46,85.62,28647.0,84.4378,84.5959,84.418,84.5761,28647.0
2018-05-30 15:00:00,85.64,85.82,85.44,85.44,46201.0,84.5959,84.7737,84.3983,84.3983,46201.0
2018-05-30 15:30:00,85.42,85.53,85.32,85.35,103461.0,84.3785,84.4872,84.2798,84.3094,103461.0
2018-05-31 09:30:00,85.4,86.0,85.14,85.24,25885.0,84.3588,84.9515,84.1019,84.2007,25885.0
2018-05-31 10:00:00,85.18,85.35,85.0,85.17,23547.0,84.1415,84.3094,83.9637,84.1316,23547.0
2018-05-31 10:30:00,85.2,85.31,84.83,84.95,51776.0,84.1612,84.2699,83.7957,83.9143,51776.0
2018-05-31 11:00:00,84.96,85.42,84.96,85.39,32583.0,83.9241,84.3785,83.9241,84.3489,32583.0
2018-05-31 11:30:00,85.43,85.72,85.39,85.56,26860.0,84.3884,84.6749,84.3489,84.5168,26860.0
2018-05-31 12:00:00,85.51,85.6,85.37,85.42,42308.0,84.4674,84.5563,84.3291,84.3785,42308.0
2018-05-31 12:30:00,85.38,85.4,85.17,85.25,16301.0,84.339,84.3588,84.1316,84.2106,16301.0
2018-05-31 13:00:00,85.27,85.36,85.18,85.32,24936.0,84.2304,84.3193,84.1415,84.2798,24936.0
2018-05-31 13:30:00,85.32,85.36,85.03,85.08,28603.0,84.2798,84.3193,83.9933,84.0427,28603.0
2018-05-31 14:00:00,85.09,85.29,84.96,85.25,64979.0,84.0526,84.2501,83.9241,84.2106,64979.0
2018-05-31 14:30:00,85.23,85.27,85.06,85.09,61150.0,84.1909,84.2304,84.0229,84.0526,61150.0
2018-05-31 15:00:00,85.06,85.11,84.74,84.81,73511.0,84.0229,84.0723,83.7068,83.776,73511.0
2018-05-31 15:30:00,84.8,84.91,84.55,84.7,162092.0,83.7661,83.8748,83.5191,83.6673,162092.0
2018-06-01 09:30:00,85.0,86.77,85.0,86.42,119410.0,83.9637,85.7121,83.9637,85.3663,119410.0
2018-06-01 10:00:00,86.41,87.06,86.38,86.98,92494.0,85.3565,85.9985,85.3268,85.9195,92494.0
2018-06-01 10:30:00,86.97,86.99,86.28,86.3,68485.0,85.9096,85.9294,85.228,85.2478,68485.0
2018-06-01 11:00:00,86.33,86.7,86.33,86.5,45222.0,85.2774,85.6429,85.2774,85.4454,45222.0
2018-06-01 11:30:00,86.48,86.77,86.48,86.58,39740.0,85.4256,85.7121,85.4256,85.5244,39740.0
2018-06-01 12:00:00,86.63,86.97,86.57,86.79,30210.0,85.5738,85.9096,85.5145,85.7318,30210.0
2018-06-01 12:30:00,86.79,86.82,86.66,86.82,36121.0,85.7318,85.7615,85.6034,85.7615,36121.0
2018-06-01 13:00:00,86.81,86.87,86.75,86.8,25819.0,85.7516,85.8109,85.6923,85.7417,25819.0
2018-06-01 13:30:00,86.81,86.96,86.78,86.86,22194.0,85.7516,85.8998,85.722,85.801,22194.0
2018-06-01 14:00:00,86.85,86.86,86.46,86.52,31907.0,85.7911,85.801,85.4059,85.4651,31907.0
2018-06-01 14:30:00,86.51,86.97,86.5,86.95,52586.0,85.4552,85.9096,85.4454,85.8899,52586.0
2018-06-01 15:00:00,86.97,87.03,86.78,86.86,70257.0,85.9096,85.9689,85.722,85.801,70257.0
2018-06-01 15:30:00,86.85,87.06,86.53,86.53,218936.0,85.7911,85.9985,85.475,85.475,218936.0
2018-06-04 09:30:00,86.7,87.58,86.7,87.06,45402.0,85.6429,86.5122,85.6429,85.9985,45402.0
2018-06-04 10:00:00,87.02,87.12,86.66,86.83,43130.0,85.959,86.0578,85.6034,85.7713,43130.0
2018-06-04 10:30:00,86.79,87.05,86.39,86.51,46833.0,85.7318,85.9887,85.3367,85.4552,46833.0
2018-06-04 11:00:00,86.47,86.48,86.11,86.35,89942.0,85.4157,85.4256,85.0601,85.2972,89942.0
2018-06-04 11:30:00,86.36,86.71,86.35,86.43,29498.0,85.3071,85.6528,85.2972,85.3762,29498.0
2018-06-04 12:00:00,86.44,86.73,86.35,86.66,34723.0,85.3861,85.6726,85.2972,85.6034,34723.0
2018-06-04 12:30:00,86.65,86.68,86.44,86.47,29661.0,85.5935,85.6232,85.3861,85.4157,29661.0
2018-06-04 13:00:00,86.46,86.49,86.29,86.32,23495.0,85.4059,85.4355,85.2379,85.2676,23495.0
2018-06-04 13:30:00,86.32,86.36,86.21,86.31,33722.0,85.2676,85.3071,85.1589,85.2577,33722.0
2018-06-04 14:00:00,86.31,86.42,86.31,86.37,37528.0,85.2577,85.3663,85.2577,85.317,37528.0
2018-06-04 14:30:00,86.37,86.5,86.32,86.44,92112.0,85.317,85.4454,85.2676,85.3861,92112.0
2018-06-04 15:00:00,86.46,86.49,86.38,86.48,53984.0,85.4059,85.4355,85.3268,85.4256,53984.0
2018-06-04 15:30:00,86.48,86.5,86.31,86.36,170285.0,85.4256,85.4454,85.2577,85.3071,170285.0
2018-06-05 09:30:00,86.43,86.48,85.27,85.65,138003.0,85.3762,85.4256,84.2304,84.6057,138003.0
2018-06-05 10:00:00,85.67,86.01,85.67,85.98,72790.0,84.6255,84.9613,84.6255,84.9317,72790.0
2018-06-05 10:30:00,86.01,86.04,85.3,85.31,50978.0,84.9613,84.991,84.26,84.2699,50978.0
2018-06-05 11:00:00,85.3,85.68,85.06,85.53,75895.0,84.26,84.6354,84.0229,84.4872,75895.0
2018-06-05 11:30:00,85.52,85.52,85.26,85.31,33949.0,84.4773,84.4773,84.2205,84.2699,33949.0
2018-06-05 12:00:00,85.32,85.48,85.25,85.46,29868.0,84.2798,84.4378,84.2106,84.418,29868.0
2018-06-05 12:30:00,85.45,85.47,85.29,85.47,26953.0,84.4082,84.4279,84.2501,84.4279,26953.0
2018-06-05 13:00:00,85.47,85.65,85.45,85.45,29806.0,84.4279,84.6057,84.4082,84.4082,29806.0
2018-06-05 13:30:00,85.47,85.58,85.46,85.54,85226.0,84.4279,84.5366,84.418,84.4971,85226.0
2018-06-05 14:00:00,85.55,85.64,85.42,85.62,50091.0,84.5069,84.5959,84.3785,84.5761,50091.0
2018-06-05 14:30:00,85.62,85.72,85.47,85.72,64295.0,84.5761,84.6749,84.4279,84.6749,64295.0
2018-06-05 15:00:00,85.72,85.77,85.45,85.47,59884.0,84.6749,84.7243,84.4082,84.4279,59884.0
2018-06-05 15:30:00,85.45,85.56,85.4,85.53,258372.0,84.4082,84.5168,84.3588,84.4872,258372.0
2018-06-06 09:30:00,85.9,88.86,85.87,88.75,139174.0,84.8527,87.7766,84.823,87.6679,139174.0
2018-06-06 10:00:00,88.75,88.86,87.89,88.3,150011.0,87.6679,87.7766,86.8184,87.2234,150011.0
2018-06-06 10:30:00,88.26,88.59,87.73,87.9,63700.0,87.1839,87.5099,86.6604,86.8283,63700.0
2018-06-06 11:00:00,87.88,88.18,87.76,88.12,66707.0,86.8085,87.1049,86.69,87.0456,66707.0
2018-06-06 11:30:00,88.15,88.19,87.79,88.14,78853.0,87.0752,87.1148,86.7196,87.0654,78853.0
2018-06-06 12:00:00,88.16,88.23,88.08,88.2,24107.0,87.0851,87.1543,87.0061,87.1246,24107.0
2018-06-06 12:30:00,88.2,88.2,87.24,87.26,35765.0,87.1246,87.1246,86.1763,86.1961,35765.0
2018-06-06 13:00:00,87.21,87.37,87.2,87.32,23635.0,86.1467,86.3048,86.1368,86.2554,23635.0
2018-06-06 13:30:00,87.31,87.68,87.17,87.66,36235.0,86.2455,86.611,86.1072,86.5912,36235.0
2018-06-06 14:00:00,87.66,88.04,87.64,87.98,34734.0,86.5912,86.9666,86.5715,86.9073,34734.0
2018-06-06 14:30:00,87.98,88.08,87.86,87.88,25505.0,86.9073,87.0061,86.7888,86.8085,25505.0
2018-06-06 15:00:00,87.88,87.91,87.66,87.67,37903.0,86.8085,86.8382,86.5912,86.6011,37903.0
2018-06-06 15:30:00,87.65,87.97,87.65,87.91,110512.0,86.5813,86.8974,86.5813,86.8382,110512.0
2018-06-07 09:30:00,88.03,88.94,88.0,88.64,68721.0,86.9567,87.8556,86.9271,87.5593,68721.0
2018-06-07 10:00:00,88.66,89.38,88.66,89.17,74334.0,87.579,88.2903,87.579,88.0828,74334.0
2018-06-07 10:30:00,89.16,89.42,88.63,88.64,99265.0,88.0729,88.3298,87.5494,87.5593,99265.0
2018-06-07 11:00:00,88.64,90.07,88.53,89.7,104023.0,87.5593,88.9718,87.4506,88.6064,104023.0
2018-06-07 11:30:00,89.7,89.84,88.89,88.91,117012.0,88.6064,88.7446,87.8062,87.826,117012.0
2018-06-07 12:00:00,88.85,89.38,88.8,89.0,62528.0,87.7667,88.2903,87.7173,87.9149,62528.0
2018-06-07 12:30:00,88.96,89.04,88.1,88.25,47716.0,87.8754,87.9544,87.0259,87.174,47716.0
2018-06-07 13:00:00,88.22,88.23,88.0,88.04,26047.0,87.1444,87.1543,86.9271,86.9666,26047.0
2018-06-07 13:30:00,88.02,88.36,87.75,87.76,37197.0,86.9468,87.2827,86.6801,86.69,37197.0
2018-06-07 14:00:00,87.79,87.86,87.56,87.83,28663.0,86.7196,86.7888,86.4924,86.7592,28663.0
2018-06-07 14:30:00,87.89,88.2,87.88,88.19,31979.0,86.8184,87.1246,86.8085,87.1148,31979.0
2018-06-07 15:00:00,88.17,88.24,88.02,88.19,41019.0,87.095,87.1642,86.9468,87.1148,41019.0
2018-06-07 15:30:00,88.18,88.64,88.08,88.4,172811.0,87.1049,87.5593,87.0061,87.3222,172811.0
2018-06-08 09:30:00,87.98,88.4,87.49,87.62,159627.0,86.9073,87.3222,86.4233,86.5517,159627.0
2018-06-08 10:00:00,87.62,88.02,87.61,87.96,58407.0,86.5517,86.9468,86.5418,86.8876,58407.0
2018-06-08 10:30:00,87.92,88.06,87.67,87.89,25145.0,86.8481,86.9863,86.6011,86.8184,25145.0
2018-06-08 11:00:00,87.92,88.53,87.86,88.4,30885.0,86.8481,87.4506,86.7888,87.3222,30885.0
2018-06-08 11:30:00,88.45,88.99,88.37,88.99,44100.0,87.3716,87.905,87.2926,87.905,44100.0
2018-06-08 12:00:00,88.99,89.23,88.99,89.22,44672.0,87.905,88.1421,87.905,88.1322,44672.0
2018-06-08 12:30:00,89.2,89.24,89.08,89.18,33172.0,88.1124,88.152,87.9939,88.0927,33172.0
2018-06-08 13:00:00,89.15,89.24,89.09,89.24,39647.0,88.0631,88.152,88.0038,88.152,39647.0
2018-06-08 13:30:00,89.24,89.33,89.15,89.23,52172.0,88.152,88.2409,88.0631,88.1421,52172.0
2018-06-08 14:00:00,89.24,89.36,89.15,89.28,53295.0,88.152,88.2705,88.0631,88.1915,53295.0
2018-06-08 14:30:00,89.27,89.41,89.26,89.32,51503.0,88.1816,88.3199,88.1717,88.231,51503.0
2018-06-08 15:00:00,89.33,89.33,89.1,89.29,83107.0,88.2409,88.2409,88.0137,88.2014,83107.0
2018-06-08 15:30:00,89.3,89.54,89.29,89.47,252860.0,88.2112,88.4483,88.2014,88.3792,252860.0
2018-06-11 09:30:00,89.25,89.99,89.22,89.99,49633.0,88.1618,88.8928,88.1322,88.8928,49633.0
2018-06-11 10:00:00,89.96,90.32,89.72,89.78,47330.0,88.8632,89.2188,88.6261,88.6854,47330.0
2018-06-11 10:30:00,89.78,90.14,89.35,89.35,48193.0,88.6854,89.041,88.2606,88.2606,48193.0
2018-06-11 11:00:00,89.35,89.36,89.11,89.24,42331.0,88.2606,88.2705,88.0235,88.152,42331.0
2018-06-11 11:30:00,89.21,89.4,89.18,89.25,34906.0,88.1223,88.31,88.0927,88.1618,34906.0
2018-06-11 12:00:00,89.24,89.53,89.06,89.5,44464.0,88.152,88.4384,87.9742,88.4088,44464.0
2018-06-11 12:30:00,89.52,89.59,89.42,89.51,25431.0,88.4285,88.4977,88.3298,88.4187,25431.0
2018-06-11 13:00:00,89.53,89.65,89.41,89.44,21397.0,88.4384,88.557,88.3199,88.3495,21397.0
2018-06-11 13:30:00,89.45,89.46,89.25,89.31,31515.0,88.3594,88.3693,88.1618,88.2211,31515.0
2018-06-11 14:00:00,89.31,89.36,89.04,89.31,50918.0,88.2211,88.2705,87.9544,88.2211,50918.0
2018-06-11 14:30:00,89.34,89.61,89.29,89.61,34421.0,88.2507,88.5174,88.2014,88.5174,34421.0
2018-06-11 15:00:00,89.62,89.87,89.62,89.82,62432.0,88.5273,88.7743,88.5273,88.7249,62432.0
2018-06-11 15:30:00,89.81,89.82,89.4,89.41,139775.0,88.715,88.7249,88.31,88.3199,139775.0
2018-06-12 09:30:00,89.58,89.85,88.88,89.72,123747.0,88.4878,88.7545,87.7963,88.6261,123747.0
2018-06-12 10:00:00,89.6,89.81,89.32,89.54,31876.0,88.5076,88.715,88.231,88.4483,31876.0
2018-06-12 10:30:00,89.55,89.55,88.83,89.09,40419.0,88.4582,88.4582,87.747,88.0038,40419.0
2018-06-12 11:00:00,89.09,89.43,89.09,89.33,29526.0,88.0038,88.3396,88.0038,88.2409,29526.0
2018-06-12 11:30:00,89.34,89.44,89.1,89.18,23533.0,88.2507,88.3495,88.0137,88.0927,23533.0
2018-06-12 12:00:00,89.16,89.24,89.1,89.12,19470.0,88.0729,88.152,88.0137,88.0334,19470.0
2018-06-12 12:30:00,89.13,89.2,89.03,89.2,16925.0,88.0433,88.1124,87.9445,88.1124,16925.0
2018-06-12 13:00:00,89.18,89.26,89.13,89.2,21907.0,88.0927,88.1717,88.0433,88.1124,21907.0
2018-06-12 13:30:00,89.14,89.27,89.05,89.26,23873.0,88.0532,88.1816,87.9643,88.1717,23873.0
2018-06-12 14:00:00,89.23,89.26,88.98,89.03,33960.0,88.1421,88.1717,87.8951,87.9445,33960.0
2018-06-12 14:30:00,89.04,89.11,88.97,89.0,67585.0,87.9544,88.0235,87.8853,87.9149,67585.0
2018-06-12 15:00:00,89.0,89.1,88.98,89.05,59121.0,87.9149,88.0137,87.8951,87.9643,59121.0
2018-06-12 15:30:00,89.05,89.49,89.03,89.35,276049.0,87.9643,88.3989,87.9445,88.2606,276049.0
2018-06-13 09:30:00,89.68,90.41,89.58,90.34,60094.0,88.5866,89.3077,88.4878,89.2385,60094.0
2018-06-13 10:00:00,90.35,90.35,89.74,89.85,50224.0,89.2484,89.2484,88.6459,88.7545,50224.0
2018-06-13 10:30:00,89.87,89.92,89.26,89.34,50434.0,88.7743,88.8237,88.1717,88.2507,50434.0
2018-06-13 11:00:00,89.36,89.69,89.35,89.62,21308.0,88.2705,88.5965,88.2606,88.5273,21308.0
2018-06-13 11:30:00,89.59,89.7,89.37,89.69,24147.0,88.4977,88.6064,88.2804,88.5965,24147.0
2018-06-13 12:00:00,89.73,89.91,89.59,89.75,30864.0,88.636,88.8138,88.4977,88.6557,30864.0
2018-06-13 12:30:00,89.82,89.82,89.51,89.62,71910.0,88.7249,88.7249,88.4187,88.5273,71910.0
2018-06-13 13:00:00,89.62,89.73,89.57,89.64,32343.0,88.5273,88.636,88.4779,88.5471,32343.0
2018-06-13 13:30:00,89.62,89.62,89.4,89.48,20523.0,88.5273,88.5273,88.31,88.389,20523.0
2018-06-13 14:00:00,89.48,89.52,89.18,89.2,50164.0,88.389,88.4285,88.0927,88.1124,50164.0
2018-06-13 14:30:00,89.2,89.29,88.89,89.2,47143.0,88.1124,88.2014,87.8062,88.1124,47143.0
2018-06-13 15:00:00,89.22,89.49,89.2,89.41,45977.0,88.1322,88.3989,88.1124,88.3199,45977.0
2018-06-13 15:30:00,89.41,89.46,89.2,89.25,208649.0,88.3199,88.3693,88.1124,88.1618,208649.0
2018-06-14 09:30:00,89.38,90.06,88.87,89.98,44918.0,88.2903,88.962,87.7865,88.8829,44918.0
2018-06-14 10:00:00,89.98,90.23,89.79,89.87,68947.0,88.8829,89.1299,88.6953,88.7743,68947.0
2018-06-14 10:30:00,89.86,89.86,88.75,88.92,35213.0,88.7644,88.7644,87.6679,87.8359,35213.0
2018-06-14 11:00:00,88.91,89.12,88.66,88.66,46174.0,87.826,88.0334,87.579,87.579,46174.0
2018-06-14 11:30:00,88.62,88.85,88.57,88.63,23924.0,87.5395,87.7667,87.4901,87.5494,23924.0
2018-06-14 12:00:00,88.65,88.7,88.33,88.33,15822.0,87.5692,87.6185,87.2531,87.2531,15822.0
2018-06-14 12:30:00,88.36,88.44,88.28,88.28,30261.0,87.2827,87.3617,87.2037,87.2037,30261.0
2018-06-14 13:00:00,88.26,88.34,88.2,88.27,10484.0,87.1839,87.2629,87.1246,87.1938,10484.0
2018-06-14 13:30:00,88.27,88.4,88.2,88.28,16897.0,87.1938,87.3222,87.1246,87.2037,16897.0
2018-06-14 14:00:00,88.26,88.29,88.06,88.16,20921.0,87.1839,87.2135,86.9863,87.0851,20921.0
2018-06-14 14:30:00,88.18,88.19,87.85,87.85,22462.0,87.1049,87.1148,86.7789,86.7789,22462.0
2018-06-14 15:00:00,87.88,88.19,87.88,88.12,33063.0,86.8085,87.1148,86.8085,87.0456,33063.0
2018-06-14 15:30:00,88.12,88.38,88.03,88.28,167719.0,87.0456,87.3024,86.9567,87.2037,167719.0
2018-06-15 09:30:00,87.75,88.1,86.7,87.28,73255.0,86.7982,87.1444,85.7596,86.3333,73255.0
2018-06-15 10:00:00,87.37,87.56,87.0,87.22,149502.0,86.4223,86.6103,86.0563,86.2739,149502.0
2018-06-15 10:30:00,87.23,87.65,86.93,87.53,88169.0,86.2838,86.6993,85.9871,86.5806,88169.0
2018-06-15 11:00:00,87.54,88.13,87.42,87.77,45602.0,86.5905,87.1741,86.4718,86.818,45602.0
2018-06-15 11:30:00,87.76,87.83,87.53,87.74,17641.0,86.8081,86.8773,86.5806,86.7883,17641.0
2018-06-15 12:00:00,87.76,87.88,87.55,87.76,17632.0,86.8081,86.9268,86.6004,86.8081,17632.0
2018-06-15 12:30:00,87.76,87.86,87.68,87.8,16913.0,86.8081,86.907,86.729,86.8477,16913.0
2018-06-15 13:00:00,87.74,87.96,87.72,87.89,15010.0,86.7883,87.0059,86.7685,86.9367,15010.0
2018-06-15 13:30:00,87.86,87.9,87.66,87.67,19518.0,86.907,86.9466,86.7092,86.7191,19518.0
2018-06-15 14:00:00,87.67,88.11,87.66,88.03,28156.0,86.7191,87.1543,86.7092,87.0752,28156.0
2018-06-15 14:30:00,88.03,88.16,88.02,88.04,26182.0,87.0752,87.2037,87.0653,87.085,26182.0
2018-06-15 15:00:00,88.01,88.18,87.93,88.18,51086.0,87.0554,87.2235,86.9762,87.2235,51086.0
2018-06-15 15:30:00,88.2,88.3,87.82,88.09,103344.0,87.2433,87.3422,86.8674,87.1345,103344.0
2018-06-18 09:30:00,87.09,87.29,86.54,86.81,96900.0,86.1454,86.3432,85.6013,85.8684,96900.0
2018-06-18 10:00:00,86.78,87.33,86.74,87.26,26759.0,85.8387,86.3827,85.7991,86.3135,26759.0
2018-06-18 10:30:00,87.27,87.87,87.27,87.41,28998.0,86.3234,86.9169,86.3234,86.4619,28998.0
2018-06-18 11:00:00,87.43,87.66,87.35,87.5,28583.0,86.4817,86.7092,86.4025,86.5509,28583.0
2018-06-18 11:30:00,87.51,87.64,87.44,87.47,18873.0,86.5608,86.6894,86.4916,86.5212,18873.0
2018-06-18 12:00:00,87.5,87.67,87.4,87.66,10106.0,86.5509,86.7191,86.452,86.7092,10106.0
2018-06-18 12:30:00,87.66,87.74,87.59,87.72,50531.0,86.7092,86.7883,86.6399,86.7685,50531.0
2018-06-18 13:00:00,87.71,87.81,87.59,87.78,20692.0,86.7586,86.8575,86.6399,86.8279,20692.0
2018-06-18 13:30:00,87.76,87.84,87.69,87.74,19010.0,86.8081,86.8872,86.7388,86.7883,19010.0
2018-06-18 14:00:00,87.77,87.97,87.67,87.9,22003.0,86.818,87.0158,86.7191,86.9466,22003.0
2018-06-18 14:30:00,87.92,88.16,87.88,88.16,32747.0,86.9663,87.2037,86.9268,87.2037,32747.0
2018-06-18 15:00:00,88.16,88.17,87.86,87.88,47952.0,87.2037,87.2136,86.907,86.9268,47952.0
2018-06-18 15:30:00,87.91,88.23,87.79,88.2,136046.0,86.9565,87.273,86.8378,87.2433,136046.0
2018-06-19 09:30:00,87.1,87.1,85.46,86.4,83901.0,86.1552,86.1552,84.533,85.4628,83901.0
2018-06-19 10:00:00,86.39,86.4,85.3,85.4,85741.0,85.4529,85.4628,84.3748,84.4737,85741.0
2018-06-19 10:30:00,85.4,86.28,85.36,86.04,65784.0,84.4737,85.3441,84.4341,85.1067,65784.0
2018-06-19 11:00:00,85.99,86.44,85.92,86.36,36452.0,85.0573,85.5024,84.988,85.4233,36452.0
2018-06-19 11:30:00,86.34,86.64,86.09,86.63,31621.0,85.4035,85.7002,85.1562,85.6903,31621.0
2018-06-19 12:00:00,86.65,86.67,86.47,86.56,35508.0,85.7101,85.7299,85.5321,85.6211,35508.0
2018-06-19 12:30:00,86.58,86.8,86.48,86.8,37175.0,85.6409,85.8585,85.542,85.8585,37175.0
2018-06-19 13:00:00,86.81,86.94,86.67,86.74,35020.0,85.8684,85.997,85.7299,85.7991,35020.0
2018-06-19 13:30:00,86.73,86.73,86.47,86.47,29912.0,85.7893,85.7893,85.5321,85.5321,29912.0
2018-06-19 14:00:00,86.44,86.57,86.15,86.18,47224.0,85.5024,85.631,85.2155,85.2452,47224.0
2018-06-19 14:30:00,86.19,86.21,85.98,86.12,61004.0,85.2551,85.2749,85.0474,85.1859,61004.0
2018-06-19 15:00:00,86.12,86.21,86.05,86.14,79402.0,85.1859,85.2749,85.1166,85.2057,79402.0
2018-06-19 15:30:00,86.12,86.15,85.68,86.01,215356.0,85.1859,85.2155,84.7506,85.0771,215356.0
2018-06-20 09:30:00,86.0,86.97,85.54,86.39,48306.0,85.0672,86.0267,84.6122,85.4529,48306.0
2018-06-20 10:00:00,86.45,86.82,86.21,86.35,34648.0,85.5123,85.8783,85.2749,85.4134,34648.0
2018-06-20 10:30:00,86.34,86.35,85.88,85.9,24089.0,85.4035,85.4134,84.9485,84.9683,24089.0
2018-06-20 11:00:00,85.89,85.9,85.61,85.81,24456.0,84.9584,84.9683,84.6814,84.8792,24456.0
2018-06-20 11:30:00,85.83,85.93,85.65,85.93,15327.0,84.899,84.9979,84.721,84.9979,15327.0
2018-06-20 12:00:00,85.92,86.18,85.9,85.97,17117.0,84.988,85.2452,84.9683,85.0375,17117.0
2018-06-20 12:30:00,85.99,86.2,85.87,86.13,31491.0,85.0573,85.265,84.9386,85.1958,31491.0
2018-06-20 13:00:00,86.16,86.18,85.88,85.92,18401.0,85.2254,85.2452,84.9485,84.988,18401.0
2018-06-20 13:30:00,85.97,86.03,85.9,86.03,23510.0,85.0375,85.0968,84.9683,85.0968,23510.0
2018-06-20 14:00:00,86.03,86.13,85.92,86.08,17581.0,85.0968,85.1958,84.988,85.1463,17581.0
2018-06-20 14:30:00,86.08,86.48,86.08,86.31,44717.0,85.1463,85.542,85.1463,85.3738,44717.0
2018-06-20 15:00:00,86.33,86.41,86.21,86.29,58566.0,85.3936,85.4727,85.2749,85.354,58566.0
2018-06-20 15:30:00,86.3,86.3,85.7,85.78,155370.0,85.3639,85.3639,84.7704,84.8496,155370.0
2018-06-21 09:30:00,85.64,85.86,85.0,85.17,78623.0,84.7111,84.9287,84.078,84.2462,78623.0
2018-06-21 10:00:00,85.12,85.35,84.83,85.01,43375.0,84.1967,84.4242,83.9099,84.0879,43375.0
2018-06-21 10:30:00,85.08,85.27,85.0,85.27,44370.0,84.1572,84.3451,84.078,84.3451,44370.0
2018-06-21 11:00:00,85.29,85.76,85.26,85.67,22759.0,84.3649,84.8298,84.3352,84.7408,22759.0
2018-06-21 11:30:00,85.67,86.0,85.65,85.94,21635.0,84.7408,85.0672,84.721,85.0078,21635.0
2018-06-21 12:00:00,85.97,85.98,85.64,85.79,45148.0,85.0375,85.0474,84.7111,84.8595,45148.0
2018-06-21 12:30:00,85.79,85.81,85.65,85.76,15102.0,84.8595,84.8792,84.721,84.8298,15102.0
2018-06-21 13:00:00,85.76,85.79,85.61,85.67,13590.0,84.8298,84.8595,84.6814,84.7408,13590.0
2018-06-21 13:30:00,85.66,85.79,85.6,85.77,17640.0,84.7309,84.8595,84.6715,84.8397,17640.0
2018-06-21 14:00:00,85.77,86.06,85.72,85.86,24238.0,84.8397,85.1265,84.7902,84.9287,24238.0
2018-06-21 14:30:00,85.88,85.95,85.75,85.75,23312.0,84.9485,85.0177,84.8199,84.8199,23312.0
2018-06-21 15:00:00,85.67,85.76,85.42,85.73,41205.0,84.7408,84.8298,84.4935,84.8001,41205.0
2018-06-21 15:30:00,85.73,85.73,85.44,85.5,137064.0,84.8001,84.8001,84.5132,84.5726,137064.0
2018-06-22 09:30:00,86.23,86.33,85.26,85.61,31046.0,85.2947,85.3936,84.3352,84.6814,31046.0
2018-06-22 10:00:00,85.6,86.0,85.57,85.88,35046.0,84.6715,85.0672,84.6418,84.9485,35046.0
2018-06-22 10:30:00,85.87,85.99,85.76,85.9,59445.0,84.9386,85.0573,84.8298,84.9683,59445.0
2018-06-22 11:00:00,85.9,85.92,85.71,85.89,28674.0,84.9683,84.988,84.7803,84.9584,28674.0
2018-06-22 11:30:00,85.88,85.89,85.53,85.53,46812.0,84.9485,84.9584,84.6023,84.6023,46812.0
2018-06-22 12:00:00,85.54,85.75,85.42,85.44,30641.0,84.6122,84.8199,84.4935,84.5132,30641.0
2018-06-22 12:30:00,85.36,85.39,85.23,85.24,41968.0,84.4341,84.4638,84.3055,84.3154,41968.0
2018-06-22 13:00:00,85.25,85.59,85.24,85.54,46123.0,84.3253,84.6616,84.3154,84.6122,46123.0
2018-06-22 13:30:00,85.54,85.86,85.5,85.77,45697.0,84.6122,84.9287,84.5726,84.8397,45697.0
2018-06-22 14:00:00,85.78,86.13,85.75,85.97,121951.0,84.8496,85.1958,84.8199,85.0375,121951.0
2018-06-22 14:30:00,85.97,85.98,85.59,85.73,51594.0,85.0375,85.0474,84.6616,84.8001,51594.0
2018-06-22 15:00:00,85.72,85.86,85.7,85.82,88407.0,84.7902,84.9287,84.7704,84.8891,88407.0
2018-06-22 15:30:00,85.82,85.83,85.38,85.49,352082.0,84.8891,84.899,84.4539,84.5627,352082.0
2018-06-25 09:30:00,85.16,85.26,83.51,83.51,45902.0,84.2363,84.3352,82.6042,82.6042,45902.0
2018-06-25 10:00:00,83.55,84.02,83.46,83.77,84272.0,82.6437,83.1087,82.5547,82.8614,84272.0
2018-06-25 10:30:00,83.77,84.51,83.7,84.44,54949.0,82.8614,83.5933,82.7921,83.5241,54949.0
2018-06-25 11:00:00,84.42,84.48,83.98,84.08,27868.0,83.5043,83.5637,83.0691,83.168,27868.0
2018-06-25 11:30:00,84.09,84.31,84.02,84.18,39954.0,83.1779,83.3955,83.1087,83.2669,39954.0
2018-06-25 12:00:00,84.2,84.29,83.96,84.12,56790.0,83.2867,83.3757,83.0493,83.2076,56790.0
2018-06-25 12:30:00,84.13,84.46,83.98,84.46,20079.0,83.2175,83.5439,83.0691,83.5439,20079.0
2018-06-25 13:00:00,84.45,84.46,84.28,84.34,25186.0,83.534,83.5439,83.3658,83.4252,25186.0
2018-06-25 13:30:00,84.35,84.48,84.34,84.42,25650.0,83.4351,83.5637,83.4252,83.5043,25650.0
2018-06-25 14:00:00,84.41,84.46,84.03,84.2,40945.0,83.4944,83.5439,83.1185,83.2867,40945.0
2018-06-25 14:30:00,84.2,84.2,83.63,83.78,24639.0,83.2867,83.2867,82.7229,82.8713,24639.0
2018-06-25 15:00:00,83.78,84.06,83.78,84.06,59471.0,82.8713,83.1482,82.8713,83.1482,59471.0
2018-06-25 15:30:00,84.06,84.51,84.0,84.08,142684.0,83.1482,83.5933,83.0889,83.168,142684.0
2018-06-26 09:30:00,84.16,85.15,84.09,84.63,36007.0,83.2471,84.2264,83.1779,83.712,36007.0
2018-06-26 10:00:00,84.73,84.78,84.33,84.33,73644.0,83.8109,83.8604,83.4153,83.4153,73644.0
2018-06-26 10:30:00,84.27,84.69,84.18,84.52,29443.0,83.3559,83.7714,83.2669,83.6032,29443.0
2018-06-26 11:00:00,84.49,84.55,84.25,84.25,16932.0,83.5736,83.6329,83.3362,83.3362,16932.0
2018-06-26 11:30:00,84.22,84.37,84.2,84.27,21156.0,83.3065,83.4549,83.2867,83.3559,21156.0
2018-06-26 12:00:00,84.34,84.51,84.26,84.5,16310.0,83.4252,83.5933,83.346,83.5834,16310.0
2018-06-26 12:30:00,84.51,84.57,84.43,84.55,23309.0,83.5933,83.6527,83.5142,83.6329,23309.0
2018-06-26 13:00:00,84.53,84.76,84.53,84.67,11513.0,83.6131,83.8406,83.6131,83.7516,11513.0
2018-06-26 13:30:00,84.66,84.73,84.5,84.73,21675.0,83.7417,83.8109,83.5834,83.8109,21675.0
2018-06-26 14:00:00,84.75,84.82,84.56,84.77,32180.0,83.8307,83.9,83.6428,83.8505,32180.0
2018-06-26 14:30:00,84.76,84.92,84.64,84.77,56575.0,83.8406,83.9989,83.7219,83.8505,56575.0
2018-06-26 15:00:00,84.74,84.86,84.53,84.75,43972.0,83.8208,83.9395,83.6131,83.8307,43972.0
2018-06-26 15:30:00,84.77,84.86,84.46,84.48,107340.0,83.8505,83.9395,83.5439,83.5637,107340.0
2018-06-27 09:30:00,84.44,86.13,84.44,86.13,83322.0,83.5241,85.1958,83.5241,85.1958,83322.0
2018-06-27 10:00:00,86.05,86.36,85.43,85.98,83725.0,85.1166,85.4233,84.5034,85.0474,83725.0
2018-06-27 10:30:00,85.98,86.86,85.98,86.47,63772.0,85.0474,85.9178,85.0474,85.5321,63772.0
2018-06-27 11:00:00,86.47,86.69,86.13,86.21,51889.0,85.5321,85.7497,85.1958,85.2749,51889.0
2018-06-27 11:30:00,86.21,86.63,86.09,86.63,47971.0,85.2749,85.6903,85.1562,85.6903,47971.0
2018-06-27 12:00:00,86.67,86.96,86.59,86.87,38846.0,85.7299,86.0168,85.6508,85.9277,38846.0
2018-06-27 12:30:00,86.87,86.9,86.47,86.53,31715.0,85.9277,85.9574,85.5321,85.5914,31715.0
2018-06-27 13:00:00,86.47,86.59,85.56,85.73,28523.0,85.5321,85.6508,84.6319,84.8001,28523.0
2018-06-27 13:30:00,85.74,86.1,85.66,85.99,53615.0,84.81,85.1661,84.7309,85.0573,53615.0
2018-06-27 14:00:00,85.98,86.03,85.4,85.54,60647.0,85.0474,85.0968,84.4737,84.6122,60647.0
2018-06-27 14:30:00,85.51,85.82,85.26,85.31,44335.0,84.5825,84.8891,84.3352,84.3847,44335.0
2018-06-27 15:00:00,85.3,85.61,85.06,85.52,69965.0,84.3748,84.6814,84.1374,84.5924,69965.0
2018-06-27 15:30:00,85.51,85.68,85.21,85.21,193551.0,84.5825,84.7506,84.2857,84.2857,193551.0
2018-06-28 09:30:00,84.85,84.85,83.09,83.14,137578.0,83.9296,83.9296,82.1887,82.2382,137578.0
2018-06-28 10:00:00,83.13,84.0,83.12,83.77,53130.0,82.2283,83.0889,82.2184,82.8614,53130.0
2018-06-28 10:30:00,83.72,83.94,83.5,83.86,43008.0,82.8119,83.0295,82.5943,82.9504,43008.0
2018-06-28 11:00:00,83.86,83.99,83.68,83.88,40058.0,82.9504,83.079,82.7723,82.9702,40058.0
2018-06-28 11:30:00,83.84,83.9,83.48,83.85,96842.0,82.9306,82.99,82.5745,82.9405,96842.0
2018-06-28 12:00:00,83.85,84.24,83.85,84.13,29873.0,82.9405,83.3263,82.9405,83.2175,29873.0
2018-06-28 12:30:00,84.18,84.49,84.18,84.47,23550.0,83.2669,83.5736,83.2669,83.5538,23550.0
2018-06-28 13:00:00,84.47,84.68,84.37,84.66,24761.0,83.5538,83.7615,83.4549,83.7417,24761.0
2018-06-28 13:30:00,84.69,84.83,84.56,84.83,26349.0,83.7714,83.9099,83.6428,83.9099,26349.0
2018-06-28 14:00:00,84.79,84.88,84.65,84.78,33605.0,83.8703,83.9593,83.7318,83.8604,33605.0
2018-06-28 14:30:00,84.75,85.04,84.71,85.04,40917.0,83.8307,84.1176,83.7912,84.1176,40917.0
2018-06-28 15:00:00,85.05,85.54,85.03,85.23,76973.0,84.1275,84.6122,84.1077,84.3055,76973.0
2018-06-28 15:30:00,85.2,85.26,84.68,84.72,154640.0,84.2759,84.3352,83.7615,83.8011,154640.0
2018-06-29 09:30:00,85.14,86.37,85.12,85.71,62802.0,84.2165,85.4332,84.1967,84.7803,62802.0
2018-06-29 10:00:00,85.79,86.37,85.78,86.23,46321.0,84.8595,85.4332,84.8496,85.2947,46321.0
2018-06-29 10:30:00,86.2,86.9,86.17,86.84,43124.0,85.265,85.9574,85.2353,85.8981,43124.0
2018-06-29 11:00:00,86.85,86.89,86.5,86.72,42303.0,85.908,85.9475,85.5618,85.7794,42303.0
2018-06-29 11:30:00,86.67,86.67,86.09,86.09,34575.0,85.7299,85.7299,85.1562,85.1562,34575.0
2018-06-29 12:00:00,86.05,86.45,85.94,86.37,43108.0,85.1166,85.5123,85.0078,85.4332,43108.0
2018-06-29 12:30:00,86.38,86.51,86.26,86.48,31548.0,85.4431,85.5716,85.3244,85.542,31548.0
2018-06-29 13:00:00,86.5,86.76,86.48,86.67,32545.0,85.5618,85.8189,85.542,85.7299,32545.0
2018-06-29 13:30:00,86.65,86.83,86.58,86.61,32989.0,85.7101,85.8882,85.6409,85.6706,32989.0
2018-06-29 14:00:00,86.59,86.61,86.33,86.33,37269.0,85.6508,85.6706,85.3936,85.3936,37269.0
2018-06-29 14:30:00,86.33,86.41,86.19,86.4,46280.0,85.3936,85.4727,85.2551,85.4628,46280.0
2018-06-29 15:00:00,86.42,86.66,86.34,86.51,77084.0,85.4826,85.72,85.4035,85.5716,77084.0
2018-06-29 15:30:00,86.51,86.54,85.85,85.91,203818.0,85.5716,85.6013,84.9188,84.9782,203818.0
2018-07-02 09:30:00,85.04,85.18,84.14,84.48,30701.0,84.1176,84.2561,83.2273,83.5637,30701.0
2018-07-02 10:00:00,84.49,84.94,84.26,84.84,28395.0,83.5736,84.0187,83.346,83.9198,28395.0
2018-07-02 10:30:00,84.85,85.15,84.83,85.09,18113.0,83.9296,84.2264,83.9099,84.167,18113.0
2018-07-02 11:00:00,85.11,85.31,84.7,85.02,45121.0,84.1868,84.3847,83.7813,84.0978,45121.0
2018-07-02 11:30:00,84.93,85.22,84.82,85.16,23653.0,84.0088,84.2956,83.9,84.2363,23653.0
2018-07-02 12:00:00,85.17,85.31,84.92,85.31,19699.0,84.2462,84.3847,83.9989,84.3847,19699.0
2018-07-02 12:30:00,85.3,85.56,85.22,85.23,24978.0,84.3748,84.6319,84.2956,84.3055,24978.0
2018-07-02 13:00:00,85.25,85.39,85.07,85.25,37093.0,84.3253,84.4638,84.1473,84.3253,37093.0
2018-07-02 13:30:00,85.25,85.75,85.25,85.53,45166.0,84.3253,84.8199,84.3253,84.6023,45166.0
2018-07-02 14:00:00,85.52,85.78,85.44,85.78,41560.0,84.5924,84.8496,84.5132,84.8496,41560.0
2018-07-02 14:30:00,85.77,85.88,85.59,85.63,33783.0,84.8397,84.9485,84.6616,84.7012,33783.0
2018-07-02 15:00:00,85.63,85.72,85.49,85.66,46583.0,84.7012,84.7902,84.5627,84.7309,46583.0
2018-07-02 15:30:00,85.66,85.7,85.34,85.68,141743.0,84.7309,84.7704,84.4143,84.7506,141743.0
2018-07-03 09:30:00,85.99,86.39,85.37,85.47,37937.0,85.0573,85.4529,84.444,84.5429,37937.0
2018-07-03 10:00:00,85.47,85.82,85.18,85.29,47698.0,84.5429,84.8891,84.2561,84.3649,47698.0
2018-07-03 10:30:00,85.25,85.53,85.06,85.42,39343.0,84.3253,84.6023,84.1374,84.4935,39343.0
2018-07-03 11:00:00,85.43,85.46,85.18,85.37,44932.0,84.5034,84.533,84.2561,84.444,44932.0
2018-07-03 11:30:00,85.39,85.46,85.25,85.31,23727.0,84.4638,84.533,84.3253,84.3847,23727.0
2018-07-03 12:00:00,85.33,85.47,85.24,85.27,18855.0,84.4044,84.5429,84.3154,84.3451,18855.0
2018-07-03 12:30:00,85.26,85.29,84.89,84.94,57956.0,84.3352,84.3649,83.9692,84.0187,57956.0
2018-07-05 09:30:00,86.01,87.23,84.89,85.47,63400.0,85.0771,86.2838,83.9692,84.5429,63400.0
2018-07-05 10:00:00,85.6,85.6,85.17,85.33,34273.0,84.6715,84.6715,84.2462,84.4044,34273.0
2018-07-05 10:30:00,85.34,85.51,85.04,85.15,33535.0,84.4143,84.5825,84.1176,84.2264,33535.0
2018-07-05 11:00:00,85.09,85.59,84.98,85.57,28257.0,84.167,84.6616,84.0582,84.6418,28257.0
2018-07-05 11:30:00,85.62,85.9,85.6,85.71,23980.0,84.6913,84.9683,84.6715,84.7803,23980.0
2018-07-05 12:00:00,85.71,85.86,85.48,85.54,23606.0,84.7803,84.9287,84.5528,84.6122,23606.0
2018-07-05 12:30:00,85.54,85.67,85.52,85.61,21994.0,84.6122,84.7408,84.5924,84.6814,21994.0
2018-07-05 13:00:00,85.64,85.81,85.62,85.63,20326.0,84.7111,84.8792,84.6913,84.7012,20326.0
2018-07-05 13:30:00,85.63,85.64,85.48,85.48,13723.0,84.7012,84.7111,84.5528,84.5528,13723.0
2018-07-05 14:00:00,85.52,85.62,85.16,85.35,16672.0,84.5924,84.6913,84.2363,84.4242,16672.0
2018-07-05 14:30:00,85.36,85.4,85.18,85.31,16515.0,84.4341,84.4737,84.2561,84.3847,16515.0
2018-07-05 15:00:00,85.29,85.47,85.27,85.34,27994.0,84.3649,84.5429,84.3451,84.4143,27994.0
2018-07-05 15:30:00,85.32,85.55,85.24,85.51,92913.0,84.3946,84.6221,84.3154,84.5825,92913.0
2018-07-06 09:30:00,85.16,85.34,84.41,84.61,27531.0,84.2363,84.4143,83.4944,83.6923,27531.0
2018-07-06 10:00:00,84.59,84.95,84.4,84.95,69574.0,83.6725,84.0286,83.4845,84.0286,69574.0
2018-07-06 10:30:00,85.0,85.56,84.88,85.23,22686.0,84.078,84.6319,83.9593,84.3055,22686.0
2018-07-06 11:00:00,85.23,85.75,85.23,85.5,25675.0,84.3055,84.8199,84.3055,84.5726,25675.0
2018-07-06 11:30:00,85.53,85.58,84.98,85.09,38045.0,84.6023,84.6517,84.0582,84.167,38045.0
2018-07-06 12:00:00,85.11,85.34,85.1,85.18,35065.0,84.1868,84.4143,84.1769,84.2561,35065.0
2018-07-06 12:30:00,85.2,85.24,84.87,84.95,44098.0,84.2759,84.3154,83.9494,84.0286,44098.0
2018-07-06 13:00:00,84.96,85.22,84.95,85.07,27764.0,84.0385,84.2956,84.0286,84.1473,27764.0
2018-07-06 13:30:00,85.09,85.16,84.94,85.09,31995.0,84.167,84.2363,84.0187,84.167,31995.0
2018-07-06 14:00:00,85.08,85.33,85.03,85.25,23769.0,84.1572,84.4044,84.1077,84.3253,23769.0
2018-07-06 14:30:00,85.23,85.23,84.77,85.1,83579.0,84.3055,84.3055,83.8505,84.1769,83579.0
2018-07-06 15:00:00,85.1,85.11,84.97,84.98,38481.0,84.1769,84.1868,84.0483,84.0582,38481.0
2018-07-06 15:30:00,84.97,84.97,84.7,84.81,195525.0,84.0483,84.0483,83.7813,83.8901,195525.0
2018-07-09 09:30:00,85.4,86.34,85.16,86.0,54832.0,84.4737,85.4035,84.2363,85.0672,54832.0
2018-07-09 10:00:00,86.03,86.07,85.7,85.79,31360.0,85.0968,85.1364,84.7704,84.8595,31360.0
2018-07-09 10:30:00,85.81,86.55,85.79,86.38,70349.0,84.8792,85.6112,84.8595,85.4431,70349.0
2018-07-09 11:00:00,86.39,86.46,86.21,86.34,29472.0,85.4529,85.5222,85.2749,85.4035,29472.0
2018-07-09 11:30:00,86.29,86.34,86.07,86.24,30940.0,85.354,85.4035,85.1364,85.3046,30940.0
2018-07-09 12:00:00,86.24,86.32,86.16,86.24,23889.0,85.3046,85.3837,85.2254,85.3046,23889.0
2018-07-09 12:30:00,86.23,86.36,86.21,86.27,24608.0,85.2947,85.4233,85.2749,85.3342,24608.0
2018-07-09 13:00:00,86.28,86.28,85.97,86.06,46215.0,85.3441,85.3441,85.0375,85.1265,46215.0
2018-07-09 13:30:00,86.06,86.11,85.83,85.95,74218.0,85.1265,85.176,84.899,85.0177,74218.0
2018-07-09 14:00:00,85.93,86.33,85.86,86.19,38927.0,84.9979,85.3936,84.9287,85.2551,38927.0
2018-07-09 14:30:00,86.2,86.21,85.89,86.11,49368.0,85.265,85.2749,84.9584,85.176,49368.0
2018-07-09 15:00:00,86.13,86.2,85.93,86.0,59726.0,85.1958,85.265,84.9979,85.0672,59726.0
2018-07-09 15:30:00,86.0,86.42,85.89,86.18,161500.0,85.0672,85.4826,84.9584,85.2452,161500.0
2018-07-10 09:30:00,86.19,87.56,86.19,87.28,36497.0,85.2551,86.6103,85.2551,86.3333,36497.0
2018-07-10 10:00:00,87.33,87.4,86.58,86.6,40657.0,86.3827,86.452,85.6409,85.6607,40657.0
2018-07-10 10:30:00,86.54,86.56,86.25,86.44,38992.0,85.6013,85.6211,85.3145,85.5024,38992.0
2018-07-10 11:00:00,86.41,86.63,86.27,86.35,39958.0,85.4727,85.6903,85.3342,85.4134,39958.0
2018-07-10 11:30:00,86.31,86.54,86.29,86.32,17566.0,85.3738,85.6013,85.354,85.3837,17566.0
2018-07-10 12:00:00,86.32,86.34,85.68,85.83,28313.0,85.3837,85.4035,84.7506,84.899,28313.0
2018-07-10 12:30:00,85.86,86.0,85.56,85.58,25161.0,84.9287,85.0672,84.6319,84.6517,25161.0
2018-07-10 13:00:00,85.59,85.67,85.51,85.64,44616.0,84.6616,84.7408,84.5825,84.7111,44616.0
2018-07-10 13:30:00,85.64,85.65,85.2,85.44,29115.0,84.7111,84.721,84.2759,84.5132,29115.0
2018-07-10 14:00:00,85.41,85.76,85.36,85.75,36128.0,84.4836,84.8298,84.4341,84.8199,36128.0
2018-07-10 14:30:00,85.75,86.02,85.71,85.93,25309.0,84.8199,85.087,84.7803,84.9979,25309.0
2018-07-10 15:00:00,85.95,85.95,85.85,85.86,39630.0,85.0177,85.0177,84.9188,84.9287,39630.0
2018-07-10 15:30:00,85.86,85.98,85.7,85.85,120739.0,84.9287,85.0474,84.7704,84.9188,120739.0
2018-07-11 09:30:00,85.29,85.29,84.34,84.63,47204.0,84.3649,84.3649,83.4252,83.712,47204.0
2018-07-11 10:00:00,84.69,84.92,84.56,84.81,46643.0,83.7714,83.9989,83.6428,83.8901,46643.0
2018-07-11 10:30:00,84.86,84.9,84.47,84.8,33871.0,83.9395,83.9791,83.5538,83.8802,33871.0
2018-07-11 11:00:00,84.81,84.88,84.52,84.59,21727.0,83.8901,83.9593,83.6032,83.6725,21727.0
2018-07-11 11:30:00,84.53,84.63,84.4,84.46,20311.0,83.6131,83.712,83.4845,83.5439,20311.0
2018-07-11 12:00:00,84.5,84.69,84.44,84.59,17739.0,83.5834,83.7714,83.5241,83.6725,17739.0
2018-07-11 12:30:00,84.62,84.75,84.46,84.46,16196.0,83.7021,83.8307,83.5439,83.5439,16196.0
2018-07-11 13:00:00,84.44,84.57,84.32,84.51,15112.0,83.5241,83.6527,83.4054,83.5933,15112.0
2018-07-11 13:30:00,84.51,84.56,84.2,84.22,21092.0,83.5933,83.6428,83.2867,83.3065,21092.0
2018-07-11 14:00:00,84.26,84.42,84.13,84.42,19874.0,83.346,83.5043,83.2175,83.5043,19874.0
2018-07-11 14:30:00,84.42,84.47,84.28,84.35,24768.0,83.5043,83.5538,83.3658,83.4351,24768.0
2018-07-11 15:00:00,84.35,84.51,84.2,84.25,39818.0,83.4351,83.5933,83.2867,83.3362,39818.0
2018-07-11 15:30:00,84.28,84.5,84.17,84.25,96991.0,83.3658,83.5834,83.257,83.3362,96991.0
2018-07-12 09:30:00,84.21,84.87,83.5,84.42,183945.0,83.2966,83.9494,82.5943,83.5043,183945.0
2018-07-12 10:00:00,84.47,85.38,84.43,85.34,38172.0,83.5538,84.4539,83.5142,84.4143,38172.0
2018-07-12 10:30:00,85.31,85.31,84.09,84.37,47684.0,84.3847,84.3847,83.1779,83.4549,47684.0
2018-07-12 11:00:00,84.41,84.85,84.39,84.61,28774.0,83.4944,83.9296,83.4746,83.6923,28774.0
2018-07-12 11:30:00,84.6,84.99,84.56,84.88,31782.0,83.6824,84.0681,83.6428,83.9593,31782.0
2018-07-12 12:00:00,84.86,84.86,84.51,84.76,51578.0,83.9395,83.9395,83.5933,83.8406,51578.0
2018-07-12 12:30:00,84.73,84.85,84.46,84.85,20521.0,83.8109,83.9296,83.5439,83.9296,20521.0
2018-07-12 13:00:00,84.81,85.08,84.79,85.08,23751.0,83.8901,84.1572,83.8703,84.1572,23751.0
2018-07-12 13:30:00,85.11,85.31,84.97,85.01,36951.0,84.1868,84.3847,84.0483,84.0879,36951.0
2018-07-12 14:00:00,85.0,85.23,84.98,85.2,37863.0,84.078,84.3055,84.0582,84.2759,37863.0
2018-07-12 14:30:00,85.2,85.36,85.16,85.32,46105.0,84.2759,84.4341,84.2363,84.3946,46105.0
2018-07-12 15:00:00,85.3,85.47,85.18,85.29,93036.0,84.3748,84.5429,84.2561,84.3649,93036.0
2018-07-12 15:30:00,85.29,85.36,85.14,85.3,151836.0,84.3649,84.4341,84.2165,84.3748,151836.0
2018-07-13 09:30:00,85.37,86.54,85.18,86.48,40170.0,84.444,85.6013,84.2561,85.542,40170.0
2018-07-13 10:00:00,86.49,86.65,86.27,86.48,61280.0,85.5519,85.7101,85.3342,85.542,61280.0
2018-07-13 10:30:00,86.51,87.1,86.33,87.03,114777.0,85.5716,86.1552,85.3936,86.086,114777.0
2018-07-13 11:00:00,87.01,87.32,86.88,87.28,34069.0,86.0662,86.3729,85.9376,86.3333,34069.0
2018-07-13 11:30:00,87.23,87.23,86.64,86.78,33233.0,86.2838,86.2838,85.7002,85.8387,33233.0
2018-07-13 12:00:00,86.77,86.84,86.61,86.77,31444.0,85.8288,85.8981,85.6706,85.8288,31444.0
2018-07-13 12:30:00,86.77,86.81,86.56,86.79,18890.0,85.8288,85.8684,85.6211,85.8486,18890.0
2018-07-13 13:00:00,86.81,86.83,86.67,86.76,22950.0,85.8684,85.8882,85.7299,85.8189,22950.0
2018-07-13 13:30:00,86.73,86.82,86.54,86.82,13756.0,85.7893,85.8783,85.6013,85.8783,13756.0
2018-07-13 14:00:00,86.8,86.81,86.61,86.7,30214.0,85.8585,85.8684,85.6706,85.7596,30214.0
2018-07-13 14:30:00,86.69,86.74,86.58,86.65,29579.0,85.7497,85.7991,85.6409,85.7101,29579.0
2018-07-13 15:00:00,86.64,86.7,86.54,86.59,40103.0,85.7002,85.7596,85.6013,85.6508,40103.0
2018-07-13 15:30:00,86.58,86.66,86.45,86.55,148403.0,85.6409,85.72,85.5123,85.6112,148403.0
2018-07-16 09:30:00,86.4,87.3,86.37,87.07,32594.0,85.4628,86.3531,85.4332,86.1256,32594.0
2018-07-16 10:00:00,87.22,87.49,86.86,87.33,37513.0,86.2739,86.541,85.9178,86.3827,37513.0
2018-07-16 10:30:00,87.33,87.41,87.15,87.18,56027.0,86.3827,86.4619,86.2047,86.2344,56027.0
2018-07-16 11:00:00,87.2,87.96,87.19,87.88,37839.0,86.2542,87.0059,86.2443,86.9268,37839.0
2018-07-16 11:30:00,87.87,87.94,87.59,87.9,32002.0,86.9169,86.9861,86.6399,86.9466,32002.0
2018-07-16 12:00:00,87.9,87.9,87.64,87.79,34904.0,86.9466,86.9466,86.6894,86.8378,34904.0
2018-07-16 12:30:00,87.83,87.9,87.73,87.81,21656.0,86.8773,86.9466,86.7784,86.8575,21656.0
2018-07-16 13:00:00,87.82,88.01,87.82,87.92,19421.0,86.8674,87.0554,86.8674,86.9663,19421.0
2018-07-16 13:30:00,87.9,88.03,87.75,87.76,18875.0,86.9466,87.0752,86.7982,86.8081,18875.0
2018-07-16 14:00:00,87.75,87.92,87.58,87.85,28518.0,86.7982,86.9663,86.63,86.8971,28518.0
2018-07-16 14:30:00,87.87,87.89,87.72,87.74,29094.0,86.9169,86.9367,86.7685,86.7883,29094.0
2018-07-16 15:00:00,87.75,87.78,87.59,87.77,30839.0,86.7982,86.8279,86.6399,86.818,30839.0
2018-07-16 15:30:00,87.78,87.97,87.75,87.76,145448.0,86.8279,87.0158,86.7982,86.8081,145448.0
2018-07-17 09:30:00,87.62,88.53,87.62,88.51,42332.0,86.6696,87.5697,86.6696,87.5499,42332.0
2018-07-17 10:00:00,88.61,88.72,87.99,88.36,27325.0,87.6489,87.7577,87.0356,87.4016,27325.0
2018-07-17 10:30:00,88.38,88.66,88.37,88.55,17413.0,87.4214,87.6983,87.4115,87.5895,17413.0
2018-07-17 11:00:00,88.55,88.67,88.33,88.45,15858.0,87.5895,87.7082,87.3719,87.4906,15858.0
2018-07-17 11:30:00,88.45,88.95,88.39,88.95,21389.0,87.4906,87.9852,87.4313,87.9852,21389.0
2018-07-17 12:00:00,88.95,88.95,88.73,88.83,26052.0,87.9852,87.9852,87.7676,87.8665,26052.0
2018-07-17 12:30:00,88.81,89.07,88.8,89.01,22423.0,87.8467,88.1039,87.8368,88.0445,22423.0
2018-07-17 13:00:00,89.02,89.2,89.01,89.15,51141.0,88.0544,88.2325,88.0445,88.183,51141.0
2018-07-17 13:30:00,89.17,89.26,89.05,89.2,32961.0,88.2028,88.2918,88.0841,88.2325,32961.0
2018-07-17 14:00:00,89.2,89.29,89.09,89.28,57790.0,88.2325,88.3215,88.1237,88.3116,57790.0
2018-07-17 14:30:00,89.26,89.28,89.05,89.13,58494.0,88.2918,88.3116,88.0841,88.1632,58494.0
2018-07-17 15:00:00,89.17,89.32,88.99,89.19,111706.0,88.2028,88.3512,88.0247,88.2226,111706.0
2018-07-17 15:30:00,89.19,89.66,89.17,89.31,280067.0,88.2226,88.6875,88.2028,88.3413,280067.0
2018-07-18 09:30:00,89.51,90.11,89.41,89.85,30832.0,88.5391,89.1326,88.4402,88.8754,30832.0
2018-07-18 10:00:00,89.71,90.16,89.56,89.87,70178.0,88.7369,89.1821,88.5886,88.8952,70178.0
2018-07-18 10:30:00,89.74,90.29,89.57,90.12,29422.0,88.7666,89.3106,88.5985,89.1425,29422.0
2018-07-18 11:00:00,90.07,90.09,89.75,89.96,29948.0,89.093,89.1128,88.7765,88.9842,29948.0
2018-07-18 11:30:00,89.92,90.53,89.91,90.49,71497.0,88.9447,89.548,88.9348,89.5085,71497.0
2018-07-18 12:00:00,90.48,90.61,90.33,90.4,46681.0,89.4986,89.6272,89.3502,89.4194,46681.0
2018-07-18 12:30:00,90.4,90.76,90.18,90.59,65207.0,89.4194,89.7755,89.2018,89.6074,65207.0
2018-07-18 13:00:00,90.62,91.0,90.44,90.8,121062.0,89.6371,90.0129,89.459,89.8151,121062.0
2018-07-18 13:30:00,90.77,90.77,90.39,90.47,29251.0,89.7854,89.7854,89.4096,89.4887,29251.0
2018-07-18 14:00:00,90.45,90.49,90.23,90.41,36160.0,89.4689,89.5085,89.2513,89.4293,36160.0
2018-07-18 14:30:00,90.43,90.56,90.26,90.39,34734.0,89.4491,89.5777,89.281,89.4096,34734.0
2018-07-18 15:00:00,90.41,90.51,90.2,90.44,50988.0,89.4293,89.5283,89.2216,89.459,50988.0
2018-07-18 15:30:00,90.45,90.63,90.37,90.42,203602.0,89.4689,89.647,89.3898,89.4392,203602.0
2018-07-19 09:30:00,89.78,90.25,88.94,89.33,44778.0,88.8062,89.2711,87.9753,88.3611,44778.0
2018-07-19 10:00:00,89.43,90.0,89.24,89.85,38609.0,88.46,89.0238,88.272,88.8754,38609.0
2018-07-19 10:30:00,89.88,90.46,89.84,90.03,32751.0,88.9051,89.4788,88.8655,89.0535,32751.0
2018-07-19 11:00:00,90.09,90.55,90.04,90.41,64489.0,89.1128,89.5678,89.0634,89.4293,64489.0
2018-07-19 11:30:00,90.42,90.66,90.42,90.5,40435.0,89.4392,89.6766,89.4392,89.5184,40435.0
2018-07-19 12:00:00,90.5,90.63,90.35,90.57,42799.0,89.5184,89.647,89.37,89.5876,42799.0
2018-07-19 12:30:00,90.6,90.78,90.17,90.21,220278.0,89.6173,89.7953,89.1919,89.2315,220278.0
2018-07-19 13:00:00,90.21,90.3,90.01,90.21,142301.0,89.2315,89.3205,89.0337,89.2315,142301.0
2018-07-19 13:30:00,90.19,90.19,90.0,90.1,38804.0,89.2117,89.2117,89.0238,89.1227,38804.0
2018-07-19 14:00:00,90.14,90.3,90.12,90.27,23739.0,89.1623,89.3205,89.1425,89.2909,23739.0
2018-07-19 14:30:00,90.3,90.3,90.14,90.23,29114.0,89.3205,89.3205,89.1623,89.2513,29114.0
2018-07-19 15:00:00,90.22,90.27,90.0,90.06,39603.0,89.2414,89.2909,89.0238,89.0831,39603.0
2018-07-19 15:30:00,90.05,90.19,89.91,90.1,184205.0,89.0732,89.2117,88.9348,89.1227,184205.0
2018-07-20 09:30:00,89.76,90.16,89.29,90.03,47662.0,88.7864,89.1821,88.3215,89.0535,47662.0
2018-07-20 10:00:00,90.06,90.31,89.83,90.2,31277.0,89.0831,89.3304,88.8556,89.2216,31277.0
2018-07-20 10:30:00,90.19,90.2,89.98,90.13,27226.0,89.2117,89.2216,89.004,89.1524,27226.0
2018-07-20 11:00:00,90.16,90.36,90.06,90.16,29401.0,89.1821,89.3799,89.0831,89.1821,29401.0
2018-07-20 11:30:00,90.19,90.28,90.09,90.09,24390.0,89.2117,89.3008,89.1128,89.1128,24390.0
2018-07-20 12:00:00,90.1,90.13,90.0,90.05,34553.0,89.1227,89.1524,89.0238,89.0732,34553.0
2018-07-20 12:30:00,90.05,90.43,90.05,90.32,28921.0,89.0732,89.4491,89.0732,89.3403,28921.0
2018-07-20 13:00:00,90.31,90.31,90.07,90.08,27463.0,89.3304,89.3304,89.093,89.1029,27463.0
2018-07-20 13:30:00,90.08,90.21,90.05,90.1,32555.0,89.1029,89.2315,89.0732,89.1227,32555.0
2018-07-20 14:00:00,90.1,90.17,89.91,89.91,52438.0,89.1227,89.1919,88.9348,88.9348,52438.0
2018-07-20 14:30:00,89.92,89.96,89.81,89.87,36436.0,88.9447,88.9842,88.8358,88.8952,36436.0
2018-07-20 15:00:00,89.88,89.97,89.83,89.86,50442.0,88.9051,88.9941,88.8556,88.8853,50442.0
2018-07-20 15:30:00,89.87,89.94,89.67,89.76,174802.0,88.8952,88.9644,88.6974,88.7864,174802.0
2018-07-23 09:30:00,89.44,89.87,89.13,89.32,70617.0,88.4699,88.8952,88.1632,88.3512,70617.0
2018-07-23 10:00:00,89.33,89.35,88.62,88.69,74559.0,88.3611,88.3808,87.6588,87.728,74559.0
2018-07-23 10:30:00,88.68,89.19,88.64,89.06,33556.0,87.7181,88.2226,87.6785,88.094,33556.0
2018-07-23 11:00:00,89.08,89.27,89.06,89.27,28500.0,88.1138,88.3017,88.094,88.3017,28500.0
2018-07-23 11:30:00,89.22,89.46,89.19,89.41,23314.0,88.2522,88.4896,88.2226,88.4402,23314.0
2018-07-23 12:00:00,89.41,89.42,89.16,89.19,22608.0,88.4402,88.4501,88.1929,88.2226,22608.0
2018-07-23 12:30:00,89.17,89.18,88.96,88.98,41712.0,88.2028,88.2127,87.9951,88.0149,41712.0
2018-07-23 13:00:00,88.97,89.08,88.58,88.64,37626.0,88.005,88.1138,87.6192,87.6785,37626.0
2018-07-23 13:30:00,88.64,88.76,88.48,88.54,101472.0,87.6785,87.7972,87.5203,87.5796,101472.0
2018-07-23 14:00:00,88.56,88.63,88.46,88.59,43750.0,87.5994,87.6686,87.5005,87.6291,43750.0
2018-07-23 14:30:00,88.59,88.6,88.04,88.15,83874.0,87.6291,87.639,87.085,87.1939,83874.0
2018-07-23 15:00:00,88.13,88.28,88.06,88.24,39582.0,87.1741,87.3224,87.1048,87.2829,39582.0
2018-07-23 15:30:00,88.24,88.3,88.13,88.24,127962.0,87.2829,87.3422,87.1741,87.2829,127962.0
2018-07-24 09:30:00,88.98,90.2,88.25,88.42,41719.0,88.0149,89.2216,87.2928,87.4609,41719.0
2018-07-24 10:00:00,88.53,89.78,88.53,89.78,49161.0,87.5697,88.8062,87.5697,88.8062,49161.0
2018-07-24 10:30:00,89.76,89.82,89.15,89.15,57937.0,88.7864,88.8457,88.183,88.183,57937.0
2018-07-24 11:00:00,89.15,89.39,88.87,89.2,66251.0,88.183,88.4204,87.906,88.2325,66251.0
2018-07-24 11:30:00,89.21,89.3,88.98,89.19,40883.0,88.2424,88.3314,88.0149,88.2226,40883.0
2018-07-24 12:00:00,89.16,89.87,89.14,89.64,65068.0,88.1929,88.8952,88.1731,88.6677,65068.0
2018-07-24 12:30:00,89.66,89.66,89.18,89.21,26194.0,88.6875,88.6875,88.2127,88.2424,26194.0
2018-07-24 13:00:00,89.19,89.36,89.14,89.21,39130.0,88.2226,88.3907,88.1731,88.2424,39130.0
2018-07-24 13:30:00,89.1,89.29,88.93,89.12,32383.0,88.1335,88.3215,87.9654,88.1533,32383.0
2018-07-24 14:00:00,89.09,89.15,88.81,88.96,24698.0,88.1237,88.183,87.8467,87.9951,24698.0
2018-07-24 14:30:00,88.95,89.08,88.92,89.03,25490.0,87.9852,88.1138,87.9555,88.0643,25490.0
2018-07-24 15:00:00,89.0,89.09,88.91,88.99,71262.0,88.0346,88.1237,87.9456,88.0247,71262.0
2018-07-24 15:30:00,88.98,89.24,88.95,89.19,143860.0,88.0149,88.272,87.9852,88.2226,143860.0
2018-07-25 09:30:00,88.7,88.96,88.39,88.81,33791.0,87.7379,87.9951,87.4313,87.8467,33791.0
2018-07-25 10:00:00,88.8,89.2,88.4,88.54,109348.0,87.8368,88.2325,87.4411,87.5796,109348.0
2018-07-25 10:30:00,88.53,88.91,88.43,88.66,42742.0,87.5697,87.9456,87.4708,87.6983,42742.0
2018-07-25 11:00:00,88.83,88.87,88.04,88.85,65802.0,87.8665,87.906,87.085,87.8863,65802.0
2018-07-25 11:30:00,88.85,89.07,88.67,89.05,78033.0,87.8863,88.1039,87.7082,88.0841,78033.0
2018-07-25 12:00:00,89.05,89.16,88.84,89.14,160586.0,88.0841,88.1929,87.8764,88.1731,160586.0
2018-07-25 12:30:00,89.15,89.55,89.11,89.51,89556.0,88.183,88.5787,88.1434,88.5391,89556.0
2018-07-25 13:00:00,89.54,89.69,89.46,89.5,25407.0,88.5688,88.7171,88.4896,88.5292,25407.0
2018-07-25 13:30:00,89.52,89.71,89.38,89.69,34534.0,88.549,88.7369,88.4105,88.7171,34534.0
2018-07-25 14:00:00,89.69,89.84,89.66,89.8,37738.0,88.7171,88.8655,88.6875,88.826,37738.0
2018-07-25 14:30:00,89.82,89.84,89.68,89.73,47238.0,88.8457,88.8655,88.7073,88.7567,47238.0
2018-07-25 15:00:00,89.72,89.75,89.6,89.64,61949.0,88.7468,88.7765,88.6281,88.6677,61949.0
2018-07-25 15:30:00,89.64,90.33,89.59,90.25,183325.0,88.6677,89.3502,88.6182,89.2711,183325.0
2018-07-26 09:30:00,90.08,91.03,89.53,91.03,50926.0,89.1029,90.0426,88.5589,90.0426,50926.0
2018-07-26 10:00:00,90.94,91.6,90.91,91.26,45992.0,89.9536,90.6064,89.9239,90.2701,45992.0
2018-07-26 10:30:00,91.28,91.64,90.96,91.21,52510.0,90.2899,90.646,89.9734,90.2207,52510.0
2018-07-26 11:00:00,91.21,91.4,90.99,91.07,25548.0,90.2207,90.4086,90.003,90.0822,25548.0
2018-07-26 11:30:00,91.12,91.55,91.12,91.42,42647.0,90.1316,90.557,90.1316,90.4284,42647.0
2018-07-26 12:00:00,91.41,91.48,91.1,91.12,14851.0,90.4185,90.4877,90.1119,90.1316,14851.0
2018-07-26 12:30:00,91.12,91.17,90.97,91.0,12902.0,90.1316,90.1811,89.9833,90.0129,12902.0
2018-07-26 13:00:00,90.96,91.46,90.95,91.39,15971.0,89.9734,90.468,89.9635,90.3987,15971.0
2018-07-26 13:30:00,91.39,91.56,91.18,91.56,28638.0,90.3987,90.5669,90.191,90.5669,28638.0
2018-07-26 14:00:00,91.57,91.71,91.41,91.43,22011.0,90.5768,90.7152,90.4185,90.4383,22011.0
2018-07-26 14:30:00,91.43,91.65,91.42,91.58,24176.0,90.4383,90.6559,90.4284,90.5866,24176.0
2018-07-26 15:00:00,91.58,91.83,91.46,91.83,92140.0,90.5866,90.8339,90.468,90.8339,92140.0
2018-07-26 15:30:00,91.83,92.2,91.51,91.56,108016.0,90.8339,91.1999,90.5174,90.5669,108016.0
2018-07-27 09:30:00,91.5,92.21,91.5,91.87,43950.0,90.5075,91.2098,90.5075,90.8735,43950.0
2018-07-27 10:00:00,91.86,92.41,91.81,91.9,85722.0,90.8636,91.4076,90.8142,90.9032,85722.0
2018-07-27 10:30:00,91.9,92.33,91.73,92.28,69129.0,90.9032,91.3285,90.735,91.2791,69129.0
2018-07-27 11:00:00,92.28,92.38,91.81,91.88,41559.0,91.2791,91.378,90.8142,90.8834,41559.0
2018-07-27 11:30:00,91.85,92.05,91.8,91.92,21314.0,90.8537,91.0516,90.8043,90.923,21314.0
2018-07-27 12:00:00,91.89,91.89,91.63,91.7,30626.0,90.8933,90.8933,90.6361,90.7053,30626.0
2018-07-27 12:30:00,91.7,91.7,91.34,91.34,16225.0,90.7053,90.7053,90.3493,90.3493,16225.0
2018-07-27 13:00:00,91.3,91.68,91.21,91.67,24843.0,90.3097,90.6856,90.2207,90.6757,24843.0
2018-07-27 13:30:00,91.68,91.93,91.57,91.89,36825.0,90.6856,90.9329,90.5768,90.8933,36825.0
2018-07-27 14:00:00,91.89,91.94,91.46,91.53,20723.0,90.8933,90.9427,90.468,90.5372,20723.0
2018-07-27 14:30:00,91.53,92.06,91.52,91.93,64777.0,90.5372,91.0614,90.5273,90.9329,64777.0
2018-07-27 15:00:00,91.99,92.12,91.87,91.88,22977.0,90.9922,91.1208,90.8735,90.8834,22977.0
2018-07-27 15:30:00,91.88,91.96,91.77,91.84,99722.0,90.8834,90.9625,90.7746,90.8438,99722.0
2018-07-30 09:30:00,92.37,92.78,91.85,92.5,68684.0,91.3681,91.7736,90.8537,91.4967,68684.0
2018-07-30 10:00:00,92.48,92.75,92.41,92.67,49210.0,91.4769,91.744,91.4076,91.6648,49210.0
2018-07-30 10:30:00,92.62,92.7,92.31,92.59,49847.0,91.6154,91.6945,91.3087,91.5857,49847.0
2018-07-30 11:00:00,92.62,92.64,92.18,92.35,61051.0,91.6154,91.6352,91.1801,91.3483,61051.0
2018-07-30 11:30:00,92.34,92.35,91.97,92.19,53108.0,91.3384,91.3483,90.9724,91.19,53108.0
2018-07-30 12:00:00,92.19,92.19,91.94,92.01,43665.0,91.19,91.19,90.9427,91.012,43665.0
2018-07-30 12:30:00,92.0,92.2,91.81,91.84,46568.0,91.0021,91.1999,90.8142,90.8438,46568.0
2018-07-30 13:00:00,91.82,91.83,91.61,91.8,46527.0,90.824,90.8339,90.6163,90.8043,46527.0
2018-07-30 13:30:00,91.78,91.93,91.48,91.61,42643.0,90.7845,90.9329,90.4877,90.6163,42643.0
2018-07-30 14:00:00,91.59,91.6,91.29,91.29,45158.0,90.5965,90.6064,90.2998,90.2998,45158.0
2018-07-30 14:30:00,91.29,91.4,91.15,91.2,51840.0,90.2998,90.4086,90.1613,90.2108,51840.0
2018-07-30 15:00:00,91.2,91.33,91.01,91.01,68535.0,90.2108,90.3394,90.0228,90.0228,68535.0
2018-07-30 15:30:00,90.99,91.14,90.75,90.86,175176.0,90.003,90.1514,89.7657,89.8745,175176.0
2018-07-31 09:30:00,91.85,92.47,91.51,91.98,29409.0,90.8537,91.467,90.5174,90.9823,29409.0
2018-07-31 10:00:00,91.98,92.68,91.96,92.42,37635.0,90.9823,91.6747,90.9625,91.4175,37635.0
2018-07-31 10:30:00,92.56,92.76,92.16,92.23,43297.0,91.556,91.7539,91.1604,91.2296,43297.0
2018-07-31 11:00:00,92.24,92.66,92.23,92.66,43060.0,91.2395,91.6549,91.2296,91.6549,43060.0
2018-07-31 11:30:00,92.67,93.42,92.66,93.05,41081.0,91.6648,92.4067,91.6549,92.0407,41081.0
2018-07-31 12:00:00,93.15,93.66,93.14,93.48,73344.0,92.1396,92.6441,92.1297,92.466,73344.0
2018-07-31 12:30:00,93.48,93.83,93.31,93.59,122773.0,92.466,92.8122,92.2979,92.5748,122773.0
2018-07-31 13:00:00,93.59,94.65,93.58,94.16,140698.0,92.5748,93.6233,92.565,93.1387,140698.0
2018-07-31 13:30:00,94.16,94.23,93.72,93.94,38126.0,93.1387,93.2079,92.7034,92.9211,38126.0
2018-07-31 14:00:00,93.92,94.12,93.73,93.84,76302.0,92.9013,93.0991,92.7133,92.8221,76302.0
2018-07-31 14:30:00,93.82,93.98,93.76,93.83,69695.0,92.8024,92.9606,92.743,92.8122,69695.0
2018-07-31 15:00:00,93.83,94.0,93.63,93.63,118462.0,92.8122,92.9804,92.6144,92.6144,118462.0
2018-07-31 15:30:00,93.67,93.73,93.15,93.26,288461.0,92.654,92.7133,92.1396,92.2484,288461.0
2018-08-01 09:30:00,93.85,96.77,90.48,91.21,112110.0,92.832,95.7204,89.4986,90.2207,112110.0
2018-08-01 10:00:00,91.08,92.15,90.38,90.94,90132.0,90.0921,91.1505,89.3997,89.9536,90132.0
2018-08-01 10:30:00,90.87,93.34,90.87,93.15,119280.0,89.8844,92.3276,89.8844,92.1396,119280.0
2018-08-01 11:00:00,93.26,93.28,91.48,91.76,71688.0,92.2484,92.2682,90.4877,90.7647,71688.0
2018-08-01 11:30:00,91.78,91.8,90.0,90.17,49585.0,90.7845,90.8043,89.0238,89.1919,49585.0
2018-08-01 12:00:00,90.16,90.62,89.25,89.57,59152.0,89.1821,89.6371,88.2819,88.5985,59152.0
2018-08-01 12:30:00,89.63,90.24,89.46,89.51,39355.0,88.6578,89.2612,88.4896,88.5391,39355.0
2018-08-01 13:00:00,89.56,89.66,88.6,88.67,51734.0,88.5886,88.6875,87.639,87.7082,51734.0
2018-08-01 13:30:00,88.61,88.77,88.03,88.26,79152.0,87.6489,87.8071,87.0752,87.3027,79152.0
2018-08-01 14:00:00,88.15,88.87,87.96,88.17,79276.0,87.1939,87.906,87.0059,87.2136,79276.0
2018-08-01 14:30:00,88.09,89.01,87.82,88.56,200809.0,87.1345,88.0445,86.8674,87.5994,200809.0
2018-08-01 15:00:00,88.52,88.64,88.0,88.49,96462.0,87.5598,87.6785,87.0455,87.5302,96462.0
2018-08-01 15:30:00,88.49,88.84,88.19,88.41,331529.0,87.5302,87.8764,87.2334,87.451,331529.0
2018-08-02 09:30:00,87.55,88.22,85.73,86.38,87885.0,86.6004,87.2631,84.8001,85.4431,87885.0
2018-08-02 10:00:00,86.38,86.79,86.27,86.56,98786.0,85.4431,85.8486,85.3342,85.6211,98786.0
2018-08-02 10:30:00,86.56,86.57,86.17,86.23,84213.0,85.6211,85.631,85.2353,85.2947,84213.0
2018-08-02 11:00:00,86.23,86.68,86.17,86.52,63269.0,85.2947,85.7398,85.2353,85.5815,63269.0
2018-08-02 11:30:00,86.56,87.04,86.56,86.84,75080.0,85.6211,86.0959,85.6211,85.8981,75080.0
2018-08-02 12:00:00,86.84,86.84,86.55,86.78,64777.0,85.8981,85.8981,85.6112,85.8387,64777.0
2018-08-02 12:30:00,86.77,86.9,86.62,86.62,54972.0,85.8288,85.9574,85.6804,85.6804,54972.0
2018-08-02 13:00:00,86.65,86.7,86.46,86.55,40516.0,85.7101,85.7596,85.5222,85.6112,40516.0
2018-08-02 13:30:00,86.56,86.97,86.55,86.92,46379.0,85.6211,86.0267,85.6112,85.9772,46379.0
2018-08-02 14:00:00,86.92,86.92,86.78,86.83,53202.0,85.9772,85.9772,85.8387,85.8882,53202.0
2018-08-02 14:30:00,86.86,87.06,86.68,86.88,112770.0,85.9178,86.1157,85.7398,85.9376,112770.0
2018-08-02 15:00:00,86.88,86.98,86.53,86.62,97880.0,85.9376,86.0365,85.5914,85.6804,97880.0
2018-08-02 15:30:00,86.64,86.78,86.36,86.37,217134.0,85.7002,85.8387,85.4233,85.4332,217134.0
2018-08-03 09:30:00,86.54,86.9,85.45,85.57,50662.0,85.6013,85.9574,84.5231,84.6418,50662.0
2018-08-03 10:00:00,85.69,85.97,85.45,85.81,49949.0,84.7605,85.0375,84.5231,84.8792,49949.0
2018-08-03 10:30:00,85.76,85.93,85.35,85.36,40754.0,84.8298,84.9979,84.4242,84.4341,40754.0
2018-08-03 11:00:00,85.38,85.42,84.89,84.9,55678.0,84.4539,84.4935,83.9692,83.9791,55678.0
2018-08-03 11:30:00,84.85,85.18,84.82,85.12,62096.0,83.9296,84.2561,83.9,84.1967,62096.0
2018-08-03 12:00:00,85.1,85.42,84.88,85.37,82825.0,84.1769,84.4935,83.9593,84.444,82825.0
2018-08-03 12:30:00,85.39,85.53,85.38,85.45,25246.0,84.4638,84.6023,84.4539,84.5231,25246.0
2018-08-03 13:00:00,85.45,85.61,85.42,85.5,39404.0,84.5231,84.6814,84.4935,84.5726,39404.0
2018-08-03 13:30:00,85.51,85.61,85.51,85.54,47242.0,84.5825,84.6814,84.5825,84.6122,47242.0
2018-08-03 14:00:00,85.54,85.58,85.43,85.56,43613.0,84.6122,84.6517,84.5034,84.6319,43613.0
2018-08-03 14:30:00,85.57,85.65,85.52,85.59,44412.0,84.6418,84.721,84.5924,84.6616,44412.0
2018-08-03 15:00:00,85.61,85.94,85.57,85.81,70468.0,84.6814,85.0078,84.6418,84.8792,70468.0
2018-08-03 15:30:00,85.8,85.99,85.71,85.87,141338.0,84.8693,85.0573,84.7803,84.9386,141338.0
2018-08-06 09:30:00,85.89,85.99,85.05,85.45,55349.0,84.9584,85.0573,84.1275,84.5231,55349.0
2018-08-06 10:00:00,85.45,86.23,85.45,85.76,83604.0,84.5231,85.2947,84.5231,84.8298,83604.0
2018-08-06 10:30:00,85.77,86.05,85.72,85.98,111549.0,84.8397,85.1166,84.7902,85.0474,111549.0
2018-08-06 11:00:00,85.95,86.44,85.92,86.38,52436.0,85.0177,85.5024,84.988,85.4431,52436.0
2018-08-06 11:30:00,86.35,86.38,85.91,85.96,31424.0,85.4134,85.4431,84.9782,85.0276,31424.0
2018-08-06 12:00:00,85.95,86.35,85.92,86.3,30835.0,85.0177,85.4134,84.988,85.3639,30835.0
2018-08-06 12:30:00,86.31,86.33,85.99,86.05,42850.0,85.3738,85.3936,85.0573,85.1166,42850.0
2018-08-06 13:00:00,86.03,86.03,85.69,85.88,34324.0,85.0968,85.0968,84.7605,84.9485,34324.0
2018-08-06 13:30:00,85.89,86.11,85.83,86.1,33224.0,84.9584,85.176,84.899,85.1661,33224.0
2018-08-06 14:00:00,86.11,86.51,86.11,86.5,35309.0,85.176,85.5716,85.176,85.5618,35309.0
2018-08-06 14:30:00,86.51,86.61,86.41,86.51,42457.0,85.5716,85.6706,85.4727,85.5716,42457.0
2018-08-06 15:00:00,86.51,86.68,86.49,86.68,54969.0,85.5716,85.7398,85.5519,85.7398,54969.0
2018-08-06 15:30:00,86.68,86.93,86.65,86.86,157609.0,85.7398,85.9871,85.7101,85.9178,157609.0
2018-08-07 09:30:00,87.05,89.12,87.05,88.71,71478.0,86.1058,88.1533,86.1058,87.7478,71478.0
2018-08-07 10:00:00,88.8,89.35,88.59,89.27,43215.0,87.8368,88.3808,87.6291,88.3017,43215.0
2018-08-07 10:30:00,89.25,89.42,88.75,88.85,51876.0,88.2819,88.4501,87.7873,87.8863,51876.0
2018-08-07 11:00:00,88.82,89.37,88.82,89.09,39084.0,87.8566,88.4006,87.8566,88.1237,39084.0
2018-08-07 11:30:00,89.1,89.33,88.67,88.68,29338.0,88.1335,88.3611,87.7082,87.7181,29338.0
2018-08-07 12:00:00,88.64,88.8,88.53,88.57,39090.0,87.6785,87.8368,87.5697,87.6093,39090.0
2018-08-07 12:30:00,88.57,88.71,88.46,88.57,23460.0,87.6093,87.7478,87.5005,87.6093,23460.0
2018-08-07 13:00:00,88.56,88.57,88.37,88.38,34878.0,87.5994,87.6093,87.4115,87.4214,34878.0
2018-08-07 13:30:00,88.35,88.45,88.14,88.45,46654.0,87.3917,87.4906,87.184,87.4906,46654.0
2018-08-07 14:00:00,88.45,88.45,88.16,88.17,25741.0,87.4906,87.4906,87.2037,87.2136,25741.0
2018-08-07 14:30:00,88.16,88.18,87.94,88.02,26891.0,87.2037,87.2235,86.9861,87.0653,26891.0
2018-08-07 15:00:00,88.0,88.06,87.86,87.98,35330.0,87.0455,87.1048,86.907,87.0257,35330.0
2018-08-07 15:30:00,87.97,88.16,87.82,87.84,110331.0,87.0158,87.2037,86.8674,86.8872,110331.0
2018-08-08 09:30:00,87.85,88.22,86.49,87.04,46553.0,86.8971,87.2631,85.5519,86.0959,46553.0
2018-08-08 10:00:00,87.05,87.48,87.03,87.48,25860.0,86.1058,86.5311,86.086,86.5311,25860.0
2018-08-08 10:30:00,87.46,87.52,86.7,86.87,28159.0,86.5113,86.5707,85.7596,85.9277,28159.0
2018-08-08 11:00:00,86.87,87.07,86.66,86.79,27321.0,85.9277,86.1256,85.72,85.8486,27321.0
2018-08-08 11:30:00,86.79,87.15,86.78,87.01,27040.0,85.8486,86.2047,85.8387,86.0662,27040.0
2018-08-08 12:00:00,87.01,87.06,86.81,86.81,17494.0,86.0662,86.1157,85.8684,85.8684,17494.0
2018-08-08 12:30:00,86.84,86.99,86.77,86.83,22360.0,85.8981,86.0464,85.8288,85.8882,22360.0
2018-08-08 13:00:00,86.82,87.21,86.82,87.11,14245.0,85.8783,86.264,85.8783,86.1651,14245.0
2018-08-08 13:30:00,87.14,87.33,87.13,87.28,11640.0,86.1948,86.3827,86.1849,86.3333,11640.0
2018-08-08 14:00:00,87.25,87.25,87.1,87.11,21295.0,86.3036,86.3036,86.1552,86.1651,21295.0
2018-08-08 14:30:00,87.12,87.21,87.06,87.09,25522.0,86.175,86.264,86.1157,86.1454,25522.0
2018-08-08 15:00:00,87.09,87.29,87.07,87.15,30900.0,86.1454,86.3432,86.1256,86.2047,30900.0
2018-08-08 15:30:00,87.15,87.35,87.15,87.17,94275.0,86.2047,86.4025,86.2047,86.2245,94275.0
2018-08-09 09:30:00,87.5,88.19,87.42,88.0,64926.0,86.5509,87.2334,86.4718,87.0455,64926.0
2018-08-09 10:00:00,87.95,88.36,87.91,88.12,39139.0,86.996,87.4016,86.9565,87.1642,39139.0
2018-08-09 10:30:00,88.1,88.43,87.93,88.1,28942.0,87.1444,87.4708,86.9762,87.1444,28942.0
2018-08-09 11:00:00,88.13,88.15,87.68,87.9,33267.0,87.1741,87.1939,86.729,86.9466,33267.0
2018-08-09 11:30:00,87.9,87.9,87.56,87.58,37421.0,86.9466,86.9466,86.6103,86.63,37421.0
2018-08-09 12:00:00,87.59,87.98,87.59,87.96,32028.0,86.6399,87.0257,86.6399,87.0059,32028.0
2018-08-09 12:30:00,87.93,88.28,87.93,88.23,20088.0,86.9762,87.3224,86.9762,87.273,20088.0
2018-08-09 13:00:00,88.27,88.35,88.18,88.31,18097.0,87.3126,87.3917,87.2235,87.3521,18097.0
2018-08-09 13:30:00,88.33,88.35,88.18,88.22,18752.0,87.3719,87.3917,87.2235,87.2631,18752.0
2018-08-09 14:00:00,88.24,88.3,88.03,88.09,27323.0,87.2829,87.3422,87.0752,87.1345,27323.0
2018-08-09 14:30:00,88.13,88.17,88.0,88.03,22640.0,87.1741,87.2136,87.0455,87.0752,22640.0
2018-08-09 15:00:00,88.03,88.05,87.96,87.98,31194.0,87.0752,87.0949,87.0059,87.0257,31194.0
2018-08-09 15:30:00,87.94,88.0,87.65,87.74,103983.0,86.9861,87.0455,86.6993,86.7883,103983.0
2018-08-10 09:30:00,87.59,87.83,87.13,87.21,42859.0,86.6399,86.8773,86.1849,86.264,42859.0
2018-08-10 10:00:00,87.2,87.49,87.0,87.23,47636.0,86.2542,86.541,86.0563,86.2838,47636.0
2018-08-10 10:30:00,87.26,87.73,87.26,87.7,26492.0,86.3135,86.7784,86.3135,86.7487,26492.0
2018-08-10 11:00:00,87.74,87.82,87.38,87.5,39438.0,86.7883,86.8674,86.4322,86.5509,39438.0
2018-08-10 11:30:00,87.43,87.62,87.23,87.3,29714.0,86.4817,86.6696,86.2838,86.3531,29714.0
2018-08-10 12:00:00,87.28,87.41,87.21,87.33,30715.0,86.3333,86.4619,86.264,86.3827,30715.0
2018-08-10 12:30:00,87.33,87.37,87.19,87.19,23256.0,86.3827,86.4223,86.2443,86.2443,23256.0
2018-08-10 13:00:00,87.18,87.26,87.01,87.01,20916.0,86.2344,86.3135,86.0662,86.0662,20916.0
2018-08-10 13:30:00,87.0,87.07,86.9,87.0,19665.0,86.0563,86.1256,85.9574,86.0563,19665.0
2018-08-10 14:00:00,87.04,87.15,86.84,86.85,25904.0,86.0959,86.2047,85.8981,85.908,25904.0
2018-08-10 14:30:00,86.83,87.0,86.83,86.97,26300.0,85.8882,86.0563,85.8882,86.0267,26300.0
2018-08-10 15:00:00,86.96,87.27,86.85,87.2,32808.0,86.0168,86.3234,85.908,86.2542,32808.0
2018-08-10 15:30:00,87.21,87.21,86.92,86.92,97702.0,86.264,86.264,85.9772,85.9772,97702.0
2018-08-13 09:30:00,87.02,87.84,86.87,87.64,42660.0,86.0761,86.8872,85.9277,86.6894,42660.0
2018-08-13 10:00:00,87.6,87.6,87.33,87.36,34553.0,86.6498,86.6498,86.3827,86.4124,34553.0
2018-08-13 10:30:00,87.31,87.44,87.03,87.12,35431.0,86.363,86.4916,86.086,86.175,35431.0
2018-08-13 11:00:00,87.14,87.3,86.72,86.94,63834.0,86.1948,86.3531,85.7794,85.997,63834.0
2018-08-13 11:30:00,86.9,86.9,86.36,86.49,32433.0,85.9574,85.9574,85.4233,85.5519,32433.0
2018-08-13 12:00:00,86.43,86.61,86.25,86.3,23227.0,85.4925,85.6706,85.3145,85.3639,23227.0
2018-08-13 12:30:00,86.3,86.45,86.22,86.44,32622.0,85.3639,85.5123,85.2848,85.5024,32622.0
2018-08-13 13:00:00,86.44,86.67,86.3,86.61,30036.0,85.5024,85.7299,85.3639,85.6706,30036.0
2018-08-13 13:30:00,86.64,86.73,86.55,86.65,27161.0,85.7002,85.7893,85.6112,85.7101,27161.0
2018-08-13 14:00:00,86.64,86.8,86.61,86.78,37264.0,85.7002,85.8585,85.6706,85.8387,37264.0
2018-08-13 14:30:00,86.78,86.85,86.72,86.78,26345.0,85.8387,85.908,85.7794,85.8387,26345.0
2018-08-13 15:00:00,86.76,86.9,86.66,86.86,36716.0,85.8189,85.9574,85.72,85.9178,36716.0
2018-08-13 15:30:00,86.87,86.97,86.67,86.73,145870.0,85.9277,86.0267,85.7299,85.7893,145870.0
2018-08-14 09:30:00,87.1,87.83,86.97,87.83,38405.0,86.1552,86.8773,86.0267,86.8773,38405.0
2018-08-14 10:00:00,87.79,87.97,87.4,87.82,52546.0,86.8378,87.0158,86.452,86.8674,52546.0
2018-08-14 10:30:00,87.82,87.82,87.15,87.15,37269.0,86.8674,86.8674,86.2047,86.2047,37269.0
2018-08-14 11:00:00,87.18,87.24,87.01,87.09,44587.0,86.2344,86.2937,86.0662,86.1454,44587.0
2018-08-14 11:30:00,87.13,87.16,86.58,86.58,41794.0,86.1849,86.2146,85.6409,85.6409,41794.0
2018-08-14 12:00:00,86.58,86.73,86.48,86.63,40293.0,85.6409,85.7893,85.542,85.6903,40293.0
2018-08-14 12:30:00,86.64,86.92,86.61,86.61,37995.0,85.7002,85.9772,85.6706,85.6706,37995.0
2018-08-14 13:00:00,86.64,86.74,86.38,86.43,29912.0,85.7002,85.7991,85.4431,85.4925,29912.0
2018-08-14 13:30:00,86.43,86.61,86.43,86.61,28807.0,85.4925,85.6706,85.4925,85.6706,28807.0
2018-08-14 14:00:00,86.64,86.65,86.46,86.48,35491.0,85.7002,85.7101,85.5222,85.542,35491.0
2018-08-14 14:30:00,86.49,86.65,86.31,86.32,50947.0,85.5519,85.7101,85.3738,85.3837,50947.0
2018-08-14 15:00:00,86.33,86.51,86.24,86.24,106031.0,85.3936,85.5716,85.3046,85.3046,106031.0
2018-08-14 15:30:00,86.22,86.31,86.11,86.2,204389.0,85.2848,85.3738,85.176,85.265,204389.0
2018-08-15 09:30:00,85.67,85.82,84.51,84.74,61428.0,84.7408,84.8891,83.5933,83.8208,61428.0
2018-08-15 10:00:00,84.68,84.68,84.17,84.25,49412.0,83.7615,83.7615,83.257,83.3362,49412.0
2018-08-15 10:30:00,84.25,84.42,83.8,83.88,59424.0,83.3362,83.5043,82.891,82.9702,59424.0
2018-08-15 11:00:00,83.85,84.31,83.79,84.16,76944.0,82.9405,83.3955,82.8811,83.2471,76944.0
2018-08-15 11:30:00,84.16,84.28,83.93,84.04,42900.0,83.2471,83.3658,83.0196,83.1284,42900.0
2018-08-15 12:00:00,84.01,84.32,83.95,84.17,52189.0,83.0988,83.4054,83.0394,83.257,52189.0
2018-08-15 12:30:00,84.19,84.46,84.16,84.46,44350.0,83.2768,83.5439,83.2471,83.5439,44350.0
2018-08-15 13:00:00,84.4,84.48,83.96,84.01,76605.0,83.4845,83.5637,83.0493,83.0988,76605.0
2018-08-15 13:30:00,84.03,84.34,83.93,84.02,45563.0,83.1185,83.4252,83.0196,83.1087,45563.0
2018-08-15 14:00:00,84.02,84.2,83.95,84.08,55502.0,83.1087,83.2867,83.0394,83.168,55502.0
2018-08-15 14:30:00,84.06,84.39,84.03,84.36,78395.0,83.1482,83.4746,83.1185,83.445,78395.0
2018-08-15 15:00:00,84.37,84.77,84.36,84.67,59940.0,83.4549,83.8505,83.445,83.7516,59940.0
2018-08-15 15:30:00,84.67,84.93,84.48,84.57,167971.0,83.7516,84.0088,83.5637,83.6527,167971.0
2018-08-16 09:30:00,85.5,86.75,85.48,86.48,63454.0,84.5726,85.809,84.5528,85.542,63454.0
2018-08-16 10:00:00,86.48,87.14,86.43,86.53,106072.0,85.542,86.1948,85.4925,85.5914,106072.0
2018-08-16 10:30:00,86.55,86.78,86.07,86.4,84910.0,85.6112,85.8387,85.1364,85.4628,84910.0
2018-08-16 11:00:00,86.39,86.7,86.31,86.67,113393.0,85.4529,85.7596,85.3738,85.7299,113393.0
2018-08-16 11:30:00,86.67,86.67,86.37,86.43,85894.0,85.7299,85.7299,85.4332,85.4925,85894.0
2018-08-16 12:00:00,86.43,86.64,86.34,86.4,52962.0,85.4925,85.7002,85.4035,85.4628,52962.0
2018-08-16 12:30:00,86.38,86.58,86.24,86.55,38888.0,85.4431,85.6409,85.3046,85.6112,38888.0
2018-08-16 13:00:00,86.57,86.87,86.56,86.82,48351.0,85.631,85.9277,85.6211,85.8783,48351.0
2018-08-16 13:30:00,86.82,86.92,86.66,86.77,38103.0,85.8783,85.9772,85.72,85.8288,38103.0
2018-08-16 14:00:00,86.76,86.85,86.67,86.75,31919.0,85.8189,85.908,85.7299,85.809,31919.0
2018-08-16 14:30:00,86.73,86.84,86.6,86.61,46975.0,85.7893,85.8981,85.6607,85.6706,46975.0
2018-08-16 15:00:00,86.6,86.79,86.57,86.74,75546.0,85.6607,85.8486,85.631,85.7991,75546.0
2018-08-16 15:30:00,86.75,86.98,86.52,86.85,256293.0,85.809,86.0365,85.5815,85.908,256293.0
2018-08-17 09:30:00,86.84,86.84,86.31,86.68,26693.0,85.8981,85.8981,85.3738,85.7398,26693.0
2018-08-17 10:00:00,86.7,86.7,86.29,86.47,26045.0,85.7596,85.7596,85.354,85.5321,26045.0
2018-08-17 10:30:00,86.46,86.57,86.35,86.42,37973.0,85.5222,85.631,85.4134,85.4826,37973.0
2018-08-17 11:00:00,86.4,86.56,86.28,86.52,27725.0,85.4628,85.6211,85.3441,85.5815,27725.0
2018-08-17 11:30:00,86.53,86.73,86.5,86.7,22910.0,85.5914,85.7893,85.5618,85.7596,22910.0
2018-08-17 12:00:00,86.68,86.68,86.45,86.46,38533.0,85.7398,85.7398,85.5123,85.5222,38533.0
2018-08-17 12:30:00,86.47,86.52,86.39,86.44,25600.0,85.5321,85.5815,85.4529,85.5024,25600.0
2018-08-17 13:00:00,86.42,86.45,86.28,86.32,22335.0,85.4826,85.5123,85.3441,85.3837,22335.0
2018-08-17 13:30:00,86.31,86.34,86.23,86.29,25415.0,85.3738,85.4035,85.2947,85.354,25415.0
2018-08-17 14:00:00,86.29,86.73,86.29,86.72,32182.0,85.354,85.7893,85.354,85.7794,32182.0
2018-08-17 14:30:00,86.7,86.79,86.51,86.59,41294.0,85.7596,85.8486,85.5716,85.6508,41294.0
2018-08-17 15:00:00,86.59,86.67,86.46,86.67,38471.0,85.6508,85.7299,85.5222,85.7299,38471.0
2018-08-17 15:30:00,86.65,86.78,86.57,86.6,128506.0,85.7101,85.8387,85.631,85.6607,128506.0
2018-08-20 09:30:00,87.0,87.12,86.75,86.87,35316.0,86.0563,86.175,85.809,85.9277,35316.0
2018-08-20 10:00:00,86.99,87.04,86.69,86.83,23629.0,86.0464,86.0959,85.7497,85.8882,23629.0
2018-08-20 10:30:00,86.91,87.03,86.81,86.88,32008.0,85.9673,86.086,85.8684,85.9376,32008.0
2018-08-20 11:00:00,86.92,87.11,86.89,87.09,15950.0,85.9772,86.1651,85.9475,86.1454,15950.0
2018-08-20 11:30:00,87.08,87.21,87.01,87.17,20108.0,86.1355,86.264,86.0662,86.2245,20108.0
2018-08-20 12:00:00,87.11,87.2,87.08,87.11,20786.0,86.1651,86.2542,86.1355,86.1651,20786.0
2018-08-20 12:30:00,87.13,87.2,87.06,87.08,8698.0,86.1849,86.2542,86.1157,86.1355,8698.0
2018-08-20 13:00:00,87.07,87.25,86.96,87.23,19052.0,86.1256,86.3036,86.0168,86.2838,19052.0
2018-08-20 13:30:00,87.23,87.76,87.23,87.6,31153.0,86.2838,86.8081,86.2838,86.6498,31153.0
2018-08-20 14:00:00,87.6,87.66,87.5,87.61,38669.0,86.6498,86.7092,86.5509,86.6597,38669.0
2018-08-20 14:30:00,87.63,87.63,87.21,87.23,43204.0,86.6795,86.6795,86.264,86.2838,43204.0
2018-08-20 15:00:00,87.24,87.4,87.19,87.32,39531.0,86.2937,86.452,86.2443,86.3729,39531.0
2018-08-20 15:30:00,87.31,87.61,87.19,87.29,149878.0,86.363,86.6597,86.2443,86.3432,149878.0
2018-08-21 09:30:00,87.54,88.27,87.39,87.98,26905.0,86.5905,87.3126,86.4421,87.0257,26905.0
2018-08-21 10:00:00,88.03,88.21,87.8,87.8,24424.0,87.0752,87.2532,86.8477,86.8477,24424.0
2018-08-21 10:30:00,87.81,87.9,87.65,87.74,30633.0,86.8575,86.9466,86.6993,86.7883,30633.0
2018-08-21 11:00:00,87.74,87.76,87.33,87.43,29782.0,86.7883,86.8081,86.3827,86.4817,29782.0
2018-08-21 11:30:00,87.43,87.53,87.31,87.4,27892.0,86.4817,86.5806,86.363,86.452,27892.0
2018-08-21 12:00:00,87.41,87.44,87.2,87.37,30151.0,86.4619,86.4916,86.2542,86.4223,30151.0
2018-08-21 12:30:00,87.32,87.42,87.3,87.35,72058.0,86.3729,86.4718,86.3531,86.4025,72058.0
2018-08-21 13:00:00,87.36,87.5,87.24,87.41,32319.0,86.4124,86.5509,86.2937,86.4619,32319.0
2018-08-21 13:30:00,87.4,87.4,87.21,87.31,36371.0,86.452,86.452,86.264,86.363,36371.0
2018-08-21 14:00:00,87.3,87.3,87.1,87.2,37464.0,86.3531,86.3531,86.1552,86.2542,37464.0
2018-08-21 14:30:00,87.21,87.22,87.08,87.14,29952.0,86.264,86.2739,86.1355,86.1948,29952.0
2018-08-21 15:00:00,87.14,87.27,87.11,87.26,107028.0,86.1948,86.3234,86.1651,86.3135,107028.0
2018-08-21 15:30:00,87.26,87.35,87.09,87.32,151139.0,86.3135,86.4025,86.1454,86.3729,151139.0
2018-08-22 09:30:00,87.24,87.43,86.98,87.37,107672.0,86.2937,86.4817,86.0365,86.4223,107672.0
2018-08-22 10:00:00,87.36,87.44,87.04,87.4,64667.0,86.4124,86.4916,86.0959,86.452,64667.0
2018-08-22 10:30:00,87.4,87.47,87.23,87.37,57504.0,86.452,86.5212,86.2838,86.4223,57504.0
2018-08-22 11:00:00,87.37,87.55,87.36,87.54,44800.0,86.4223,86.6004,86.4124,86.5905,44800.0
2018-08-22 11:30:00,87.55,87.7,87.38,87.56,36928.0,86.6004,86.7487,86.4322,86.6103,36928.0
2018-08-22 12:00:00,87.57,87.61,86.95,86.96,54887.0,86.6201,86.6597,86.0069,86.0168,54887.0
2018-08-22 12:30:00,86.97,87.16,86.68,86.84,43703.0,86.0267,86.2146,85.7398,85.8981,43703.0
2018-08-22 13:00:00,86.85,86.87,86.44,86.46,39106.0,85.908,85.9277,85.5024,85.5222,39106.0
2018-08-22 13:30:00,86.44,86.65,86.42,86.62,34309.0,85.5024,85.7101,85.4826,85.6804,34309.0
2018-08-22 14:00:00,86.69,86.85,86.69,86.77,40160.0,85.7497,85.908,85.7497,85.8288,40160.0
2018-08-22 14:30:00,86.77,86.91,86.76,86.84,47122.0,85.8288,85.9673,85.8189,85.8981,47122.0
2018-08-22 15:00:00,86.86,87.27,86.86,87.14,183297.0,85.9178,86.3234,85.9178,86.1948,183297.0
2018-08-22 15:30:00,87.15,87.21,86.98,87.07,206898.0,86.2047,86.264,86.0365,86.1256,206898.0
2018-08-23 09:30:00,87.0,87.18,86.71,86.96,69548.0,86.0563,86.2344,85.7695,86.0168,69548.0
2018-08-23 10:00:00,87.0,87.21,86.85,86.97,68224.0,86.0563,86.264,85.908,86.0267,68224.0
2018-08-23 10:30:00,87.03,87.12,86.69,86.71,44096.0,86.086,86.175,85.7497,85.7695,44096.0
2018-08-23 11:00:00,86.7,86.79,86.34,86.37,47984.0,85.7596,85.8486,85.4035,85.4332,47984.0
2018-08-23 11:30:00,86.38,86.68,86.29,86.61,54440.0,85.4431,85.7398,85.354,85.6706,54440.0
2018-08-23 12:00:00,86.61,86.99,86.61,86.98,28526.0,85.6706,86.0464,85.6706,86.0365,28526.0
2018-08-23 12:30:00,86.95,87.04,86.91,86.96,24216.0,86.0069,86.0959,85.9673,86.0168,24216.0
2018-08-23 13:00:00,86.95,86.98,86.81,86.95,29448.0,86.0069,86.0365,85.8684,86.0069,29448.0
2018-08-23 13:30:00,86.95,86.96,86.85,86.86,33144.0,86.0069,86.0168,85.908,85.9178,33144.0
2018-08-23 14:00:00,86.87,86.99,86.87,86.97,13124.0,85.9277,86.0464,85.9277,86.0267,13124.0
2018-08-23 14:30:00,86.97,87.09,86.89,86.95,27662.0,86.0267,86.1454,85.9475,86.0069,27662.0
2018-08-23 15:00:00,86.95,87.05,86.93,86.94,28889.0,86.0069,86.1058,85.9871,85.997,28889.0
2018-08-23 15:30:00,86.95,86.95,86.69,86.75,126809.0,86.0069,86.0069,85.7497,85.809,126809.0
2018-08-24 09:30:00,86.78,87.31,86.62,86.74,22785.0,85.8387,86.363,85.6804,85.7991,22785.0
2018-08-24 10:00:00,86.72,86.79,86.23,86.23,26483.0,85.7794,85.8486,85.2947,85.2947,26483.0
2018-08-24 10:30:00,86.25,86.43,86.18,86.31,27295.0,85.3145,85.4925,85.2452,85.3738,27295.0
2018-08-24 11:00:00,86.33,86.35,86.21,86.31,20419.0,85.3936,85.4134,85.2749,85.3738,20419.0
2018-08-24 11:30:00,86.29,86.66,86.28,86.47,35248.0,85.354,85.72,85.3441,85.5321,35248.0
2018-08-24 12:00:00,86.47,86.64,86.43,86.6,20583.0,85.5321,85.7002,85.4925,85.6607,20583.0
2018-08-24 12:30:00,86.6,86.76,86.52,86.75,23902.0,85.6607,85.8189,85.5815,85.809,23902.0
2018-08-24 13:00:00,86.75,86.78,86.57,86.62,38059.0,85.809,85.8387,85.631,85.6804,38059.0
2018-08-24 13:30:00,86.62,86.67,86.55,86.64,16766.0,85.6804,85.7299,85.6112,85.7002,16766.0
2018-08-24 14:00:00,86.64,86.78,86.63,86.76,21180.0,85.7002,85.8387,85.6903,85.8189,21180.0
2018-08-24 14:30:00,86.76,86.76,86.6,86.66,22224.0,85.8189,85.8189,85.6607,85.72,22224.0
2018-08-24 15:00:00,86.64,86.66,86.32,86.35,23671.0,85.7002,85.72,85.3837,85.4134,23671.0
2018-08-24 15:30:00,86.36,86.55,86.32,86.52,88133.0,85.4233,85.6112,85.3837,85.5815,88133.0
2018-08-27 09:30:00,87.13,87.97,86.8,87.51,22255.0,86.1849,87.0158,85.8585,86.5608,22255.0
2018-08-27 10:00:00,87.62,87.63,87.08,87.28,84304.0,86.6696,86.6795,86.1355,86.3333,84304.0
2018-08-27 10:30:00,87.22,87.28,86.96,87.04,31150.0,86.2739,86.3333,86.0168,86.0959,31150.0
2018-08-27 11:00:00,87.05,87.08,86.87,87.01,26121.0,86.1058,86.1355,85.9277,86.0662,26121.0
2018-08-27 11:30:00,86.99,87.05,86.85,87.03,20010.0,86.0464,86.1058,85.908,86.086,20010.0
2018-08-27 12:00:00,87.0,87.08,86.93,87.04,10424.0,86.0563,86.1355,85.9871,86.0959,10424.0
2018-08-27 12:30:00,87.05,87.08,86.96,86.96,20183.0,86.1058,86.1355,86.0168,86.0168,20183.0
2018-08-27 13:00:00,86.97,87.0,86.88,86.89,14936.0,86.0267,86.0563,85.9376,85.9475,14936.0
2018-08-27 13:30:00,86.91,87.05,86.91,86.97,20244.0,85.9673,86.1058,85.9673,86.0267,20244.0
2018-08-27 14:00:00,86.99,87.26,86.99,87.2,22229.0,86.0464,86.3135,86.0464,86.2542,22229.0
2018-08-27 14:30:00,87.17,87.2,86.95,87.14,50878.0,86.2245,86.2542,86.0069,86.1948,50878.0
2018-08-27 15:00:00,87.13,87.21,86.99,87.03,38147.0,86.1849,86.264,86.0464,86.086,38147.0
2018-08-27 15:30:00,87.0,87.03,86.89,86.98,109427.0,86.0563,86.086,85.9475,86.0365,109427.0
2018-08-28 09:30:00,87.35,87.39,86.85,86.94,48007.0,86.4025,86.4421,85.908,85.997,48007.0
2018-08-28 10:00:00,86.93,87.01,86.46,86.63,39006.0,85.9871,86.0662,85.5222,85.6903,39006.0
2018-08-28 10:30:00,86.63,86.7,86.23,86.42,65395.0,85.6903,85.7596,85.2947,85.4826,65395.0
2018-08-28 11:00:00,86.4,86.77,86.32,86.68,36037.0,85.4628,85.8288,85.3837,85.7398,36037.0
2018-08-28 11:30:00,86.67,86.67,86.21,86.21,23360.0,85.7299,85.7299,85.2749,85.2749,23360.0
2018-08-28 12:00:00,86.26,86.31,86.23,86.27,29362.0,85.3244,85.3738,85.2947,85.3342,29362.0
2018-08-28 12:30:00,86.26,86.51,86.26,86.47,20040.0,85.3244,85.5716,85.3244,85.5321,20040.0
2018-08-28 13:00:00,86.47,86.47,86.25,86.27,31382.0,85.5321,85.5321,85.3145,85.3342,31382.0
2018-08-28 13:30:00,86.27,86.32,86.26,86.29,21935.0,85.3342,85.3837,85.3244,85.354,21935.0
2018-08-28 14:00:00,86.3,86.61,86.28,86.61,37227.0,85.3639,85.6706,85.3441,85.6706,37227.0
2018-08-28 14:30:00,86.59,86.69,86.57,86.68,36343.0,85.6508,85.7497,85.631,85.7398,36343.0
2018-08-28 15:00:00,86.68,86.82,86.62,86.72,42434.0,85.7398,85.8783,85.6804,85.7794,42434.0
2018-08-28 15:30:00,86.72,86.75,86.55,86.58,158344.0,85.7794,85.809,85.6112,85.6409,158344.0
2018-08-29 09:30:00,86.5,86.56,85.63,85.78,42922.0,85.5618,85.6211,84.7012,84.8496,42922.0
2018-08-29 10:00:00,85.85,86.03,85.75,85.92,73356.0,84.9188,85.0968,84.8199,84.988,73356.0
2018-08-29 10:30:00,85.94,86.11,85.85,85.95,41382.0,85.0078,85.176,84.9188,85.0177,41382.0
2018-08-29 11:00:00,85.93,86.15,85.93,86.07,38785.0,84.9979,85.2155,84.9979,85.1364,38785.0
2018-08-29 11:30:00,86.08,86.15,86.01,86.11,37004.0,85.1463,85.2155,85.0771,85.176,37004.0
2018-08-29 12:00:00,86.11,86.16,86.0,86.05,25900.0,85.176,85.2254,85.0672,85.1166,25900.0
2018-08-29 12:30:00,86.06,86.25,85.99,86.05,42040.0,85.1265,85.3145,85.0573,85.1166,42040.0
2018-08-29 13:00:00,86.04,86.18,86.04,86.07,20733.0,85.1067,85.2452,85.1067,85.1364,20733.0
2018-08-29 13:30:00,86.06,86.08,85.79,85.91,67264.0,85.1265,85.1463,84.8595,84.9782,67264.0
2018-08-29 14:00:00,85.91,86.0,85.74,85.8,73699.0,84.9782,85.0672,84.81,84.8693,73699.0
2018-08-29 14:30:00,85.82,85.9,85.7,85.7,55288.0,84.8891,84.9683,84.7704,84.7704,55288.0
2018-08-29 15:00:00,85.7,85.96,85.67,85.89,75004.0,84.7704,85.0276,84.7408,84.9584,75004.0
2018-08-29 15:30:00,85.9,85.96,85.72,85.83,215351.0,84.9683,85.0276,84.7902,84.899,215351.0
2018-08-30 09:30:00,85.5,85.89,85.39,85.58,47714.0,84.5726,84.9584,84.4638,84.6517,47714.0
2018-08-30 10:00:00,85.61,85.82,85.55,85.72,43326.0,84.6814,84.8891,84.6221,84.7902,43326.0
2018-08-30 10:30:00,85.74,85.98,85.68,85.91,65927.0,84.81,85.0474,84.7506,84.9782,65927.0
2018-08-30 11:00:00,85.91,86.1,85.82,85.82,43795.0,84.9782,85.1661,84.8891,84.8891,43795.0
2018-08-30 11:30:00,85.86,86.1,85.83,85.9,31845.0,84.9287,85.1661,84.899,84.9683,31845.0
2018-08-30 12:00:00,85.95,86.07,85.82,86.06,35568.0,85.0177,85.1364,84.8891,85.1265,35568.0
2018-08-30 12:30:00,86.06,86.07,85.95,85.96,64833.0,85.1265,85.1364,85.0177,85.0276,64833.0
2018-08-30 13:00:00,85.97,85.99,85.9,85.95,36083.0,85.0375,85.0573,84.9683,85.0177,36083.0
2018-08-30 13:30:00,85.95,86.0,85.71,85.71,27778.0,85.0177,85.0672,84.7803,84.7803,27778.0
2018-08-30 14:00:00,85.71,85.75,85.25,85.4,32878.0,84.7803,84.8199,84.3253,84.4737,32878.0
2018-08-30 14:30:00,85.4,85.62,85.4,85.42,48042.0,84.4737,84.6913,84.4737,84.4935,48042.0
2018-08-30 15:00:00,85.42,85.53,85.29,85.51,70381.0,84.4935,84.6023,84.3649,84.5825,70381.0
2018-08-30 15:30:00,85.54,85.61,85.35,85.46,163627.0,84.6122,84.6814,84.4242,84.533,163627.0
2018-08-31 09:30:00,85.12,85.29,84.75,84.77,30734.0,84.1967,84.3649,83.8307,83.8505,30734.0
2018-08-31 10:00:00,84.8,84.84,84.51,84.54,64558.0,83.8802,83.9198,83.5933,83.623,64558.0
2018-08-31 10:30:00,84.55,84.8,84.52,84.62,60946.0,83.6329,83.8802,83.6032,83.7021,60946.0
2018-08-31 11:00:00,84.66,84.91,84.66,84.79,54185.0,83.7417,83.989,83.7417,83.8703,54185.0
2018-08-31 11:30:00,84.77,85.04,84.77,84.9,62067.0,83.8505,84.1176,83.8505,83.9791,62067.0
2018-08-31 12:00:00,84.89,85.08,84.89,85.01,68199.0,83.9692,84.1572,83.9692,84.0879,68199.0
2018-08-31 12:30:00,85.01,85.13,84.94,85.08,41751.0,84.0879,84.2066,84.0187,84.1572,41751.0
2018-08-31 13:00:00,85.07,85.21,85.07,85.17,18876.0,84.1473,84.2857,84.1473,84.2462,18876.0
2018-08-31 13:30:00,85.15,85.35,85.13,85.27,57048.0,84.2264,84.4242,84.2066,84.3451,57048.0
2018-08-31 14:00:00,85.3,85.42,85.28,85.41,67936.0,84.3748,84.4935,84.355,84.4836,67936.0
2018-08-31 14:30:00,85.41,85.5,85.38,85.38,31808.0,84.4836,84.5726,84.4539,84.4539,31808.0
2018-08-31 15:00:00,85.4,85.5,85.35,85.38,38065.0,84.4737,84.5726,84.4242,84.4539,38065.0
2018-08-31 15:30:00,85.39,85.55,85.37,85.51,185479.0,84.4638,84.6221,84.444,84.5825,185479.0
2018-09-04 09:30:00,85.37,85.38,85.1,85.22,47443.0,84.444,84.4539,84.1769,84.2956,47443.0
2018-09-04 10:00:00,85.3,85.35,85.11,85.13,59960.0,84.3748,84.4242,84.1868,84.2066,59960.0
2018-09-04 10:30:00,85.15,85.39,85.15,85.34,30676.0,84.2264,84.4638,84.2264,84.4143,30676.0
2018-09-04 11:00:00,85.34,85.36,84.69,84.75,43943.0,84.4143,84.4341,83.7714,83.8307,43943.0
2018-09-04 11:30:00,84.75,85.02,84.75,84.87,18225.0,83.8307,84.0978,83.8307,83.9494,18225.0
2018-09-04 12:00:00,84.84,84.91,84.72,84.87,21754.0,83.9198,83.989,83.8011,83.9494,21754.0
2018-09-04 12:30:00,84.88,85.03,84.88,84.95,39069.0,83.9593,84.1077,83.9593,84.0286,39069.0
2018-09-04 13:00:00,84.96,85.08,84.96,85.04,38132.0,84.0385,84.1572,84.0385,84.1176,38132.0
2018-09-04 13:30:00,85.05,85.76,85.0,85.66,123822.0,84.1275,84.8298,84.078,84.7309,123822.0
2018-09-04 14:00:00,85.66,85.81,85.56,85.75,49189.0,84.7309,84.8792,84.6319,84.8199,49189.0
2018-09-04 14:30:00,85.73,85.81,85.6,85.68,21475.0,84.8001,84.8792,84.6715,84.7506,21475.0
2018-09-04 15:00:00,85.66,85.67,85.51,85.58,21418.0,84.7309,84.7408,84.5825,84.6517,21418.0
2018-09-04 15:30:00,85.58,85.67,85.46,85.58,180206.0,84.6517,84.7408,84.533,84.6517,180206.0
2018-09-05 09:30:00,85.5,85.97,85.31,85.48,14837.0,84.5726,85.0375,84.3847,84.5528,14837.0
2018-09-05 10:00:00,85.54,85.71,84.99,85.24,17213.0,84.6122,84.7803,84.0681,84.3154,17213.0
2018-09-05 10:30:00,85.27,85.52,85.11,85.42,14608.0,84.3451,84.5924,84.1868,84.4935,14608.0
2018-09-05 11:00:00,85.55,85.59,85.36,85.4,36906.0,84.6221,84.6616,84.4341,84.4737,36906.0
2018-09-05 11:30:00,85.43,85.44,85.34,85.34,25522.0,84.5034,84.5132,84.4143,84.4143,25522.0
2018-09-05 12:00:00,85.34,85.5,85.23,85.41,14640.0,84.4143,84.5726,84.3055,84.4836,14640.0
2018-09-05 12:30:00,85.42,85.52,85.36,85.37,8609.0,84.4935,84.5924,84.4341,84.444,8609.0
2018-09-05 13:00:00,85.32,85.41,85.29,85.35,15750.0,84.3946,84.4836,84.3649,84.4242,15750.0
2018-09-05 13:30:00,85.39,85.42,85.21,85.35,15910.0,84.4638,84.4935,84.2857,84.4242,15910.0
2018-09-05 14:00:00,85.36,85.41,85.26,85.35,12600.0,84.4341,84.4836,84.3352,84.4242,12600.0
2018-09-05 14:30:00,85.34,85.41,85.29,85.38,17978.0,84.4143,84.4836,84.3649,84.4539,17978.0
2018-09-05 15:00:00,85.36,85.47,85.33,85.38,23433.0,84.4341,84.5429,84.4044,84.4539,23433.0
2018-09-05 15:30:00,85.38,85.55,85.32,85.47,81161.0,84.4539,84.6221,84.3946,84.5429,81161.0
2018-09-06 09:30:00,85.06,86.02,84.69,86.02,47342.0,84.1374,85.087,83.7714,85.087,47342.0
2018-09-06 10:00:00,86.06,86.27,85.75,86.11,36357.0,85.1265,85.3342,84.8199,85.176,36357.0
2018-09-06 10:30:00,86.09,86.09,85.75,85.76,51994.0,85.1562,85.1562,84.8199,84.8298,51994.0
2018-09-06 11:00:00,85.75,85.97,85.54,85.97,21778.0,84.8199,85.0375,84.6122,85.0375,21778.0
2018-09-06 11:30:00,85.92,86.16,85.92,86.14,22131.0,84.988,85.2254,84.988,85.2057,22131.0
2018-09-06 12:00:00,86.15,86.17,86.02,86.09,40042.0,85.2155,85.2353,85.087,85.1562,40042.0
2018-09-06 12:30:00,86.07,86.1,85.92,85.99,57582.0,85.1364,85.1661,84.988,85.0573,57582.0
2018-09-06 13:00:00,85.99,85.99,85.78,85.8,29893.0,85.0573,85.0573,84.8496,84.8693,29893.0
2018-09-06 13:30:00,85.8,86.07,85.79,86.06,24411.0,84.8693,85.1364,84.8595,85.1265,24411.0
2018-09-06 14:00:00,86.08,86.15,85.97,86.0,32610.0,85.1463,85.2155,85.0375,85.0672,32610.0
2018-09-06 14:30:00,86.02,86.15,86.01,86.05,38014.0,85.087,85.2155,85.0771,85.1166,38014.0
2018-09-06 15:00:00,86.06,86.16,85.96,85.96,53438.0,85.1265,85.2254,85.0276,85.0276,53438.0
2018-09-06 15:30:00,85.96,85.99,85.79,85.79,161895.0,85.0276,85.0573,84.8595,84.8595,161895.0
2018-09-07 09:30:00,85.46,85.62,85.06,85.53,24421.0,84.533,84.6913,84.1374,84.6023,24421.0
2018-09-07 10:00:00,85.57,85.57,85.09,85.09,25454.0,84.6418,84.6418,84.167,84.167,25454.0
2018-09-07 10:30:00,85.06,85.08,84.77,84.88,73740.0,84.1374,84.1572,83.8505,83.9593,73740.0
2018-09-07 11:00:00,84.89,84.89,84.66,84.69,38069.0,83.9692,83.9692,83.7417,83.7714,38069.0
2018-09-07 11:30:00,84.68,84.75,84.57,84.61,34414.0,83.7615,83.8307,83.6527,83.6923,34414.0
2018-09-07 12:00:00,84.58,84.62,84.25,84.37,79116.0,83.6626,83.7021,83.3362,83.4549,79116.0
2018-09-07 12:30:00,84.38,84.59,84.32,84.59,38371.0,83.4647,83.6725,83.4054,83.6725,38371.0
2018-09-07 13:00:00,84.56,84.61,84.39,84.58,24440.0,83.6428,83.6923,83.4746,83.6626,24440.0
2018-09-07 13:30:00,84.61,84.71,84.49,84.58,26748.0,83.6923,83.7912,83.5736,83.6626,26748.0
2018-09-07 14:00:00,84.59,84.79,84.56,84.75,33095.0,83.6725,83.8703,83.6428,83.8307,33095.0
2018-09-07 14:30:00,84.75,84.79,84.71,84.79,44409.0,83.8307,83.8703,83.7912,83.8703,44409.0
2018-09-07 15:00:00,84.8,84.84,84.67,84.8,63847.0,83.8802,83.9198,83.7516,83.8802,63847.0
2018-09-07 15:30:00,84.81,85.09,84.81,84.93,135352.0,83.8901,84.167,83.8901,84.0088,135352.0
2018-09-10 09:30:00,85.23,85.76,85.23,85.3,32161.0,84.3055,84.8298,84.3055,84.3748,32161.0
2018-09-10 10:00:00,85.38,85.42,85.22,85.39,40735.0,84.4539,84.4935,84.2956,84.4638,40735.0
2018-09-10 10:30:00,85.39,85.46,85.25,85.26,35429.0,84.4638,84.533,84.3253,84.3352,35429.0
2018-09-10 11:00:00,85.25,85.44,85.17,85.36,25346.0,84.3253,84.5132,84.2462,84.4341,25346.0
2018-09-10 11:30:00,85.36,85.55,85.22,85.46,24239.0,84.4341,84.6221,84.2956,84.533,24239.0
2018-09-10 12:00:00,85.44,85.56,85.36,85.38,19597.0,84.5132,84.6319,84.4341,84.4539,19597.0
2018-09-10 12:30:00,85.39,85.5,85.38,85.45,12400.0,84.4638,84.5726,84.4539,84.5231,12400.0
2018-09-10 13:00:00,85.45,85.56,85.42,85.49,16023.0,84.5231,84.6319,84.4935,84.5627,16023.0
2018-09-10 13:30:00,85.5,85.54,85.44,85.54,14443.0,84.5726,84.6122,84.5132,84.6122,14443.0
2018-09-10 14:00:00,85.56,85.66,85.5,85.65,22463.0,84.6319,84.7309,84.5726,84.721,22463.0
2018-09-10 14:30:00,85.65,85.78,85.65,85.67,20224.0,84.721,84.8496,84.721,84.7408,20224.0
2018-09-10 15:00:00,85.68,85.77,85.61,85.67,41942.0,84.7506,84.8397,84.6814,84.7408,41942.0
2018-09-10 15:30:00,85.65,85.69,85.42,85.43,127192.0,84.721,84.7605,84.4935,84.5034,127192.0
2018-09-11 09:30:00,85.17,85.53,84.91,85.51,36718.0,84.2462,84.6023,83.989,84.5825,36718.0
2018-09-11 10:00:00,85.52,85.58,85.45,85.57,41484.0,84.5924,84.6517,84.5231,84.6418,41484.0
2018-09-11 10:30:00,85.58,85.58,85.17,85.52,53897.0,84.6517,84.6517,84.2462,84.5924,53897.0
2018-09-11 11:00:00,85.53,85.69,85.4,85.66,40496.0,84.6023,84.7605,84.4737,84.7309,40496.0
2018-09-11 11:30:00,85.71,86.13,85.67,86.11,28117.0,84.7803,85.1958,84.7408,85.176,28117.0
2018-09-11 12:00:00,86.14,86.19,86.03,86.07,25823.0,85.2057,85.2551,85.0968,85.1364,25823.0
2018-09-11 12:30:00,86.08,86.22,86.0,86.22,19087.0,85.1463,85.2848,85.0672,85.2848,19087.0
2018-09-11 13:00:00,86.2,86.2,85.95,85.99,17347.0,85.265,85.265,85.0177,85.0573,17347.0
2018-09-11 13:30:00,86.0,86.05,85.89,85.92,15444.0,85.0672,85.1166,84.9584,84.988,15444.0
2018-09-11 14:00:00,85.91,85.93,85.83,85.9,19456.0,84.9782,84.9979,84.899,84.9683,19456.0
2018-09-11 14:30:00,85.89,85.9,85.82,85.87,14412.0,84.9584,84.9683,84.8891,84.9386,14412.0
2018-09-11 15:00:00,85.87,85.91,85.81,85.87,25264.0,84.9386,84.9782,84.8792,84.9386,25264.0
2018-09-11 15:30:00,85.87,86.11,85.86,86.05,201467.0,84.9386,85.176,84.9287,85.1166,201467.0
2018-09-12 09:30:00,85.66,86.09,84.74,84.91,133191.0,84.7309,85.1562,83.8208,83.989,133191.0
2018-09-12 10:00:00,84.86,84.86,84.36,84.66,185932.0,83.9395,83.9395,83.445,83.7417,185932.0
2018-09-12 10:30:00,84.72,85.76,84.72,85.72,117706.0,83.8011,84.8298,83.8011,84.7902,117706.0
2018-09-12 11:00:00,85.73,86.76,85.73,86.72,60908.0,84.8001,85.8189,84.8001,85.7794,60908.0
2018-09-12 11:30:00,86.73,87.05,86.66,86.98,85732.0,85.7893,86.1058,85.72,86.0365,85732.0
2018-09-12 12:00:00,87.01,87.34,87.01,87.27,52962.0,86.0662,86.3926,86.0662,86.3234,52962.0
2018-09-12 12:30:00,87.3,87.33,87.2,87.32,57712.0,86.3531,86.3827,86.2542,86.3729,57712.0
2018-09-12 13:00:00,87.33,87.36,87.0,87.06,49190.0,86.3827,86.4124,86.0563,86.1157,49190.0
2018-09-12 13:30:00,87.01,87.06,86.82,87.01,30055.0,86.0662,86.1157,85.8783,86.0662,30055.0
2018-09-12 14:00:00,86.99,87.07,86.96,87.01,60763.0,86.0464,86.1256,86.0168,86.0662,60763.0
2018-09-12 14:30:00,87.0,87.12,86.93,87.01,84465.0,86.0563,86.175,85.9871,86.0662,84465.0
2018-09-12 15:00:00,87.02,87.23,87.02,87.19,76782.0,86.0761,86.2838,86.0761,86.2443,76782.0
2018-09-12 15:30:00,87.19,87.3,87.15,87.18,328407.0,86.2443,86.3531,86.2047,86.2344,328407.0
2018-09-13 09:30:00,87.18,88.83,87.18,88.64,72958.0,86.2344,87.8665,86.2344,87.6785,72958.0
2018-09-13 10:00:00,88.7,88.74,88.0,88.0,50144.0,87.7379,87.7775,87.0455,87.0455,50144.0
2018-09-13 10:30:00,88.02,88.24,87.61,87.73,41793.0,87.0653,87.2829,86.6597,86.7784,41793.0
2018-09-13 11:00:00,87.78,88.0,87.46,87.47,25233.0,86.8279,87.0455,86.5113,86.5212,25233.0
2018-09-13 11:30:00,87.48,87.67,87.35,87.6,22478.0,86.5311,86.7191,86.4025,86.6498,22478.0
2018-09-13 12:00:00,87.62,87.63,87.12,87.18,34793.0,86.6696,86.6795,86.175,86.2344,34793.0
2018-09-13 12:30:00,87.19,87.2,86.66,86.77,25216.0,86.2443,86.2542,85.72,85.8288,25216.0
2018-09-13 13:00:00,86.77,87.02,86.58,86.64,24026.0,85.8288,86.0761,85.6409,85.7002,24026.0
2018-09-13 13:30:00,86.62,86.64,86.36,86.36,45070.0,85.6804,85.7002,85.4233,85.4233,45070.0
2018-09-13 14:00:00,86.36,86.71,86.33,86.6,50570.0,85.4233,85.7695,85.3936,85.6607,50570.0
2018-09-13 14:30:00,86.58,86.63,86.49,86.5,52308.0,85.6409,85.6903,85.5519,85.5618,52308.0
2018-09-13 15:00:00,86.48,86.72,86.4,86.6,76391.0,85.542,85.7794,85.4628,85.6607,76391.0
2018-09-13 15:30:00,86.61,86.68,86.56,86.66,134971.0,85.6706,85.7398,85.6211,85.72,134971.0
2018-09-14 09:30:00,86.61,86.97,86.33,86.58,18290.0,85.788,86.1446,85.5107,85.7583,18290.0
2018-09-14 10:00:00,86.61,87.08,86.57,87.0,38096.0,85.788,86.2536,85.7484,86.1743,38096.0
2018-09-14 10:30:00,87.01,87.36,86.98,87.26,36458.0,86.1842,86.5309,86.1545,86.4319,36458.0
2018-09-14 11:00:00,87.25,87.46,87.1,87.46,22719.0,86.422,86.63,86.2734,86.63,22719.0
2018-09-14 11:30:00,87.42,87.66,87.38,87.44,28208.0,86.5903,86.8281,86.5507,86.6102,28208.0
2018-09-14 12:00:00,87.44,87.44,86.84,86.91,36319.0,86.6102,86.6102,86.0159,86.0852,36319.0
2018-09-14 12:30:00,86.9,87.31,86.82,87.22,20270.0,86.0753,86.4814,85.996,86.3922,20270.0
2018-09-14 13:00:00,87.21,87.5,87.13,87.49,21699.0,86.3823,86.6696,86.3031,86.6597,21699.0
2018-09-14 13:30:00,87.48,87.49,87.32,87.4,27156.0,86.6498,86.6597,86.4913,86.5705,27156.0
2018-09-14 14:00:00,87.42,87.44,87.2,87.32,24250.0,86.5903,86.6102,86.3724,86.4913,24250.0
2018-09-14 14:30:00,87.32,87.37,87.15,87.37,89368.0,86.4913,86.5408,86.3229,86.5408,89368.0
2018-09-14 15:00:00,87.36,87.67,87.33,87.61,55206.0,86.5309,86.838,86.5012,86.7785,55206.0
2018-09-14 15:30:00,87.6,87.7,87.47,87.5,157334.0,86.7686,86.8677,86.6399,86.6696,157334.0
2018-09-17 09:30:00,87.63,87.78,87.13,87.55,34905.0,86.7984,86.9469,86.3031,86.7191,34905.0
2018-09-17 10:00:00,87.55,87.97,87.37,87.87,28365.0,86.7191,87.1351,86.5408,87.0361,28365.0
2018-09-17 10:30:00,87.84,88.03,87.81,87.83,37356.0,87.0064,87.1946,86.9766,86.9965,37356.0
2018-09-17 11:00:00,87.84,88.13,87.81,88.09,36513.0,87.0064,87.2936,86.9766,87.254,36513.0
2018-09-17 11:30:00,88.1,88.15,87.91,88.0,46034.0,87.2639,87.3134,87.0757,87.1648,46034.0
2018-09-17 12:00:00,88.02,88.23,87.99,88.15,32152.0,87.1847,87.3927,87.1549,87.3134,32152.0
2018-09-17 12:30:00,88.13,88.29,88.1,88.17,27954.0,87.2936,87.4521,87.2639,87.3332,27954.0
2018-09-17 13:00:00,88.17,88.17,87.93,88.06,27663.0,87.3332,87.3332,87.0955,87.2243,27663.0
2018-09-17 13:30:00,88.04,88.24,87.99,88.19,20060.0,87.2045,87.4026,87.1549,87.353,20060.0
2018-09-17 14:00:00,88.21,88.44,88.18,88.42,30656.0,87.3729,87.6007,87.3431,87.5809,30656.0
2018-09-17 14:30:00,88.4,88.45,88.31,88.34,29404.0,87.561,87.6106,87.4719,87.5016,29404.0
2018-09-17 15:00:00,88.34,88.38,88.17,88.17,51404.0,87.5016,87.5412,87.3332,87.3332,51404.0
2018-09-17 15:30:00,88.19,88.28,88.02,88.23,143063.0,87.353,87.4422,87.1847,87.3927,143063.0
2018-09-18 09:30:00,88.54,88.7,88.24,88.27,50377.0,87.6997,87.8582,87.4026,87.4323,50377.0
2018-09-18 10:00:00,88.26,88.65,88.0,88.56,27967.0,87.4224,87.8087,87.1648,87.7195,27967.0
2018-09-18 10:30:00,88.59,88.76,88.53,88.67,28122.0,87.7492,87.9176,87.6898,87.8285,28122.0
2018-09-18 11:00:00,88.66,88.97,88.64,88.97,30606.0,87.8186,88.1256,87.7988,88.1256,30606.0
2018-09-18 11:30:00,88.97,89.21,88.92,89.2,12106.0,88.1256,88.3634,88.0761,88.3535,12106.0
2018-09-18 12:00:00,89.19,89.31,89.16,89.17,17164.0,88.3436,88.4624,88.3138,88.3237,17164.0
2018-09-18 12:30:00,89.18,89.46,89.17,89.4,16319.0,88.3336,88.611,88.3237,88.5516,16319.0
2018-09-18 13:00:00,89.42,89.8,89.41,89.7,27831.0,88.5714,88.9478,88.5615,88.8487,27831.0
2018-09-18 13:30:00,89.68,90.01,89.54,89.99,68557.0,88.8289,89.1558,88.6902,89.136,68557.0
2018-09-18 14:00:00,89.99,90.32,89.99,90.3,47741.0,89.136,89.4628,89.136,89.443,47741.0
2018-09-18 14:30:00,90.29,90.38,90.25,90.26,74988.0,89.4331,89.5223,89.3935,89.4034,74988.0
2018-09-18 15:00:00,90.25,90.34,90.2,90.26,48871.0,89.3935,89.4826,89.344,89.4034,48871.0
2018-09-18 15:30:00,90.25,90.42,90.22,90.34,183409.0,89.3935,89.5619,89.3638,89.4826,183409.0
2018-09-19 09:30:00,90.5,92.21,90.44,92.14,112866.0,89.6411,91.3349,89.5817,91.2656,112866.0
2018-09-19 10:00:00,92.18,92.81,92.02,92.81,98782.0,91.3052,91.9292,91.1467,91.9292,98782.0
2018-09-19 10:30:00,92.83,92.94,92.54,92.81,60099.0,91.949,92.058,91.6618,91.9292,60099.0
2018-09-19 11:00:00,92.81,93.1,92.78,92.92,60608.0,91.9292,92.2164,91.8995,92.0382,60608.0
2018-09-19 11:30:00,92.9,92.93,92.69,92.9,55958.0,92.0183,92.0481,91.8103,92.0183,55958.0
2018-09-19 12:00:00,92.93,93.07,92.85,93.01,55314.0,92.0481,92.1867,91.9688,92.1273,55314.0
2018-09-19 12:30:00,92.99,93.02,92.48,92.76,109130.0,92.1075,92.1372,91.6023,91.8797,109130.0
2018-09-19 13:00:00,92.76,92.94,92.68,92.9,49957.0,91.8797,92.058,91.8004,92.0183,49957.0
2018-09-19 13:30:00,92.9,93.04,92.85,92.92,66401.0,92.0183,92.157,91.9688,92.0382,66401.0
2018-09-19 14:00:00,92.9,92.95,92.6,92.8,97017.0,92.0183,92.0679,91.7212,91.9193,97017.0
2018-09-19 14:30:00,92.79,92.8,92.45,92.61,261837.0,91.9094,91.9193,91.5726,91.7311,261837.0
2018-09-19 15:00:00,92.62,92.63,92.3,92.55,235152.0,91.741,91.7509,91.424,91.6717,235152.0
2018-09-19 15:30:00,92.54,92.86,92.53,92.72,360391.0,91.6618,91.9787,91.6519,91.84,360391.0
2018-09-20 09:30:00,93.24,93.55,92.44,92.72,58173.0,92.3551,92.6622,91.5627,91.84,58173.0
2018-09-20 10:00:00,92.71,93.04,92.64,92.76,76140.0,91.8301,92.157,91.7608,91.8797,76140.0
2018-09-20 10:30:00,92.77,93.36,92.73,93.18,43836.0,91.8896,92.474,91.85,92.2957,43836.0
2018-09-20 11:00:00,93.18,93.4,93.03,93.04,42036.0,92.2957,92.5136,92.1471,92.157,42036.0
2018-09-20 11:30:00,93.02,93.41,92.97,93.4,58035.0,92.1372,92.5235,92.0877,92.5136,58035.0
2018-09-20 12:00:00,93.45,93.67,93.42,93.6,24579.0,92.5631,92.781,92.5334,92.7117,24579.0
2018-09-20 12:30:00,93.58,93.59,93.26,93.29,31993.0,92.6919,92.7018,92.3749,92.4046,31993.0
2018-09-20 13:00:00,93.28,93.33,92.62,92.64,40646.0,92.3947,92.4443,91.741,91.7608,40646.0
2018-09-20 13:30:00,92.62,92.94,92.59,92.87,24756.0,91.741,92.058,91.7113,91.9886,24756.0
2018-09-20 14:00:00,92.89,93.06,92.78,93.04,44866.0,92.0084,92.1768,91.8995,92.157,44866.0
2018-09-20 14:30:00,93.02,93.1,92.93,93.01,27500.0,92.1372,92.2164,92.0481,92.1273,27500.0
2018-09-20 15:00:00,93.02,93.36,93.02,93.08,63780.0,92.1372,92.474,92.1372,92.1966,63780.0
2018-09-20 15:30:00,93.07,93.19,93.01,93.13,217106.0,92.1867,92.3056,92.1273,92.2462,217106.0
2018-09-21 09:30:00,93.57,94.86,93.47,94.56,61888.0,92.682,93.9597,92.5829,93.6626,61888.0
2018-09-21 10:00:00,94.56,94.56,93.92,93.97,49844.0,93.6626,93.6626,93.0287,93.0782,49844.0
2018-09-21 10:30:00,94.03,94.13,93.81,93.81,64851.0,93.1376,93.2367,92.9197,92.9197,64851.0
2018-09-21 11:00:00,93.79,93.87,93.71,93.79,89462.0,92.8999,92.9791,92.8207,92.8999,89462.0
2018-09-21 11:30:00,93.8,93.83,93.72,93.78,79140.0,92.9098,92.9395,92.8306,92.89,79140.0
2018-09-21 12:00:00,93.78,93.81,93.27,93.5,52758.0,92.89,92.9197,92.3848,92.6126,52758.0
2018-09-21 12:30:00,93.52,93.61,93.46,93.56,68671.0,92.6325,92.7216,92.573,92.6721,68671.0
2018-09-21 13:00:00,93.54,93.66,93.46,93.65,40934.0,92.6523,92.7711,92.573,92.7612,40934.0
2018-09-21 13:30:00,93.65,93.65,93.51,93.56,32596.0,92.7612,92.7612,92.6226,92.6721,32596.0
2018-09-21 14:00:00,93.56,93.65,93.32,93.38,54954.0,92.6721,92.7612,92.4344,92.4938,54954.0
2018-09-21 14:30:00,93.37,93.5,93.32,93.39,37806.0,92.4839,92.6126,92.4344,92.5037,37806.0
2018-09-21 15:00:00,93.4,93.47,93.06,93.06,75584.0,92.5136,92.5829,92.1768,92.1768,75584.0
2018-09-21 15:30:00,93.07,93.51,93.07,93.5,399596.0,92.1867,92.6226,92.1867,92.6126,399596.0
2018-09-24 09:30:00,93.33,93.44,92.86,93.01,28978.0,92.4443,92.5532,91.9787,92.1273,28978.0
2018-09-24 10:00:00,93.01,93.09,92.84,92.93,36737.0,92.1273,92.2065,91.9589,92.0481,36737.0
2018-09-24 10:30:00,92.96,93.09,92.84,93.01,45887.0,92.0778,92.2065,91.9589,92.1273,45887.0
2018-09-24 11:00:00,93.1,93.37,92.99,93.21,13075.0,92.2164,92.4839,92.1075,92.3254,13075.0
2018-09-24 11:30:00,93.21,93.25,93.04,93.04,12075.0,92.3254,92.365,92.157,92.157,12075.0
2018-09-24 12:00:00,93.04,93.24,92.88,92.97,20057.0,92.157,92.3551,91.9985,92.0877,20057.0
2018-09-24 12:30:00,92.94,93.07,92.87,93.0,40809.0,92.058,92.1867,91.9886,92.1174,40809.0
2018-09-24 13:00:00,93.0,93.13,92.93,93.02,16133.0,92.1174,92.2462,92.0481,92.1372,16133.0
2018-09-24 13:30:00,93.03,93.14,92.96,93.0,32147.0,92.1471,92.2561,92.0778,92.1174,32147.0
2018-09-24 14:00:00,93.0,93.07,92.96,92.99,17235.0,92.1174,92.1867,92.0778,92.1075,17235.0
2018-09-24 14:30:00,93.02,93.18,93.02,93.16,21723.0,92.1372,92.2957,92.1372,92.2759,21723.0
2018-09-24 15:00:00,93.13,93.21,93.1,93.13,24759.0,92.2462,92.3254,92.2164,92.2462,24759.0
2018-09-24 15:30:00,93.12,93.12,92.82,92.88,100802.0,92.2363,92.2363,91.9391,91.9985,100802.0
2018-09-25 09:30:00,93.09,93.38,92.82,93.3,37499.0,92.2065,92.4938,91.9391,92.4145,37499.0
2018-09-25 10:00:00,93.37,93.37,92.8,93.19,39134.0,92.4839,92.4839,91.9193,92.3056,39134.0
2018-09-25 10:30:00,93.12,93.34,93.04,93.05,24430.0,92.2363,92.4542,92.157,92.1669,24430.0
2018-09-25 11:00:00,93.0,93.18,92.79,93.1,45323.0,92.1174,92.2957,91.9094,92.2164,45323.0
2018-09-25 11:30:00,93.13,93.15,92.94,92.98,31639.0,92.2462,92.266,92.058,92.0976,31639.0
2018-09-25 12:00:00,92.97,93.38,92.97,93.37,34443.0,92.0877,92.4938,92.0877,92.4839,34443.0
2018-09-25 12:30:00,93.35,93.38,93.16,93.26,37271.0,92.4641,92.4938,92.2759,92.3749,37271.0
2018-09-25 13:00:00,93.25,93.25,92.98,92.98,29795.0,92.365,92.365,92.0976,92.0976,29795.0
2018-09-25 13:30:00,92.99,92.99,92.83,92.93,45911.0,92.1075,92.1075,91.949,92.0481,45911.0
2018-09-25 14:00:00,92.91,93.08,92.87,93.02,36483.0,92.0282,92.1966,91.9886,92.1372,36483.0
2018-09-25 14:30:00,93.02,93.05,92.88,92.88,42188.0,92.1372,92.1669,91.9985,91.9985,42188.0
2018-09-25 15:00:00,92.91,92.98,92.88,92.95,27721.0,92.0282,92.0976,91.9985,92.0679,27721.0
2018-09-25 15:30:00,92.95,93.04,92.57,92.69,254265.0,92.0679,92.157,91.6915,91.8103,254265.0
2018-09-26 09:30:00,92.78,92.8,92.17,92.34,41547.0,91.8995,91.9193,91.2953,91.4637,41547.0
2018-09-26 10:00:00,92.34,92.69,92.09,92.54,65821.0,91.4637,91.8103,91.216,91.6618,65821.0
2018-09-26 10:30:00,92.56,92.66,92.39,92.44,82865.0,91.6816,91.7806,91.5132,91.5627,82865.0
2018-09-26 11:00:00,92.44,92.62,92.41,92.6,62352.0,91.5627,91.741,91.533,91.7212,62352.0
2018-09-26 11:30:00,92.6,92.84,92.57,92.82,18314.0,91.7212,91.9589,91.6915,91.9391,18314.0
2018-09-26 12:00:00,92.82,92.97,92.82,92.97,12355.0,91.9391,92.0877,91.9391,92.0877,12355.0
2018-09-26 12:30:00,92.97,93.2,92.97,93.14,13621.0,92.0877,92.3155,92.0877,92.2561,13621.0
2018-09-26 13:00:00,93.14,93.15,92.8,92.83,23913.0,92.2561,92.266,91.9193,91.949,23913.0
2018-09-26 13:30:00,92.83,92.85,92.75,92.84,25948.0,91.949,91.9688,91.8698,91.9589,25948.0
2018-09-26 14:00:00,92.85,93.4,92.85,93.23,28333.0,91.9688,92.5136,91.9688,92.3452,28333.0
2018-09-26 14:30:00,93.23,93.25,92.86,93.05,19935.0,92.3452,92.365,91.9787,92.1669,19935.0
2018-09-26 15:00:00,93.05,93.29,92.89,93.05,33554.0,92.1669,92.4046,92.0084,92.1669,33554.0
2018-09-26 15:30:00,93.05,93.06,92.37,92.51,157730.0,92.1669,92.1768,91.4934,91.632,157730.0
2018-09-27 09:30:00,92.98,93.03,92.52,92.69,38395.0,92.0976,92.1471,91.6419,91.8103,38395.0
2018-09-27 10:00:00,92.69,93.05,92.67,92.7,28431.0,91.8103,92.1669,91.7905,91.8202,28431.0
2018-09-27 10:30:00,92.7,93.05,92.45,92.65,123941.0,91.8202,92.1669,91.5726,91.7707,123941.0
2018-09-27 11:00:00,92.66,92.85,92.21,92.31,200858.0,91.7806,91.9688,91.3349,91.4339,200858.0
2018-09-27 11:30:00,92.3,92.67,92.22,92.24,82623.0,91.424,91.7905,91.3448,91.3646,82623.0
2018-09-27 12:00:00,92.24,92.47,92.18,92.39,45720.0,91.3646,91.5924,91.3052,91.5132,45720.0
2018-09-27 12:30:00,92.4,92.53,92.35,92.46,28604.0,91.5231,91.6519,91.4736,91.5825,28604.0
2018-09-27 13:00:00,92.44,92.45,92.24,92.24,22619.0,91.5627,91.5726,91.3646,91.3646,22619.0
2018-09-27 13:30:00,92.23,92.34,92.05,92.05,32646.0,91.3547,91.4637,91.1764,91.1764,32646.0
2018-09-27 14:00:00,92.05,92.09,91.84,91.84,30949.0,91.1764,91.216,90.9684,90.9684,30949.0
2018-09-27 14:30:00,91.85,91.92,91.67,91.7,82792.0,90.9783,91.0476,90.8,90.8297,82792.0
2018-09-27 15:00:00,91.72,92.03,91.62,91.84,87853.0,90.8495,91.1566,90.7505,90.9684,87853.0
2018-09-27 15:30:00,91.84,91.87,91.59,91.75,201038.0,90.9684,90.9981,90.7208,90.8793,201038.0
2018-09-28 09:30:00,91.62,92.05,91.18,92.05,34014.0,90.7505,91.1764,90.3147,91.1764,34014.0
2018-09-28 10:00:00,92.06,92.2,91.88,92.06,25221.0,91.1863,91.325,91.008,91.1863,25221.0
2018-09-28 10:30:00,92.06,92.51,91.98,92.26,86695.0,91.1863,91.632,91.1071,91.3844,86695.0
2018-09-28 11:00:00,92.28,92.35,92.17,92.22,276642.0,91.4042,91.4736,91.2953,91.3448,276642.0
2018-09-28 11:30:00,92.24,92.27,91.8,91.96,25130.0,91.3646,91.3943,90.9288,91.0873,25130.0
2018-09-28 12:00:00,91.93,92.17,91.81,92.1,18745.0,91.0575,91.2953,90.9387,91.2259,18745.0
2018-09-28 12:30:00,92.14,92.27,91.92,92.03,20284.0,91.2656,91.3943,91.0476,91.1566,20284.0
2018-09-28 13:00:00,92.02,92.22,91.93,92.2,19632.0,91.1467,91.3448,91.0575,91.325,19632.0
2018-09-28 13:30:00,92.2,92.27,92.13,92.18,15907.0,91.325,91.3943,91.2556,91.3052,15907.0
2018-09-28 14:00:00,92.17,92.18,91.9,92.05,21419.0,91.2953,91.3052,91.0278,91.1764,21419.0
2018-09-28 14:30:00,92.03,92.05,91.84,91.84,28884.0,91.1566,91.1764,90.9684,90.9684,28884.0
2018-09-28 15:00:00,91.85,91.91,91.59,91.68,53142.0,90.9783,91.0377,90.7208,90.8099,53142.0
2018-09-28 15:30:00,91.68,91.86,91.58,91.67,168694.0,90.8099,90.9882,90.7109,90.8,168694.0
2018-10-01 09:30:00,92.82,92.82,91.9,91.99,26750.0,91.9391,91.9391,91.0278,91.117,26750.0
2018-10-01 10:00:00,92.04,92.09,91.56,91.74,31113.0,91.1665,91.216,90.6911,90.8693,31113.0
2018-10-01 10:30:00,91.74,91.83,91.51,91.77,108472.0,90.8693,90.9585,90.6415,90.8991,108472.0
2018-10-01 11:00:00,91.76,92.32,91.76,92.05,80678.0,90.8892,91.4438,90.8892,91.1764,80678.0
2018-10-01 11:30:00,92.04,92.13,91.94,92.11,111824.0,91.1665,91.2556,91.0675,91.2358,111824.0
2018-10-01 12:00:00,92.21,92.55,92.21,92.52,79438.0,91.3349,91.6717,91.3349,91.6419,79438.0
2018-10-01 12:30:00,92.48,92.62,92.41,92.57,32047.0,91.6023,91.741,91.533,91.6915,32047.0
2018-10-01 13:00:00,92.57,92.85,92.38,92.41,130467.0,91.6915,91.9688,91.5033,91.533,130467.0
2018-10-01 13:30:00,92.43,92.61,92.32,92.47,25861.0,91.5528,91.7311,91.4438,91.5924,25861.0
2018-10-01 14:00:00,92.48,92.59,92.38,92.51,59826.0,91.6023,91.7113,91.5033,91.632,59826.0
2018-10-01 14:30:00,92.52,92.57,92.41,92.47,69375.0,91.6419,91.6915,91.533,91.5924,69375.0
2018-10-01 15:00:00,92.49,92.54,92.38,92.5,76596.0,91.6122,91.6618,91.5033,91.6221,76596.0
2018-10-01 15:30:00,92.49,92.53,92.29,92.5,234212.0,91.6122,91.6519,91.4141,91.6221,234212.0
2018-10-02 09:30:00,92.16,93.14,92.02,92.65,101406.0,91.2854,92.2561,91.1467,91.7707,101406.0
2018-10-02 10:00:00,92.65,92.65,92.22,92.34,118531.0,91.7707,91.7707,91.3448,91.4637,118531.0
2018-10-02 10:30:00,92.36,92.66,92.25,92.48,78678.0,91.4835,91.7806,91.3745,91.6023,78678.0
2018-10-02 11:00:00,92.49,92.89,92.49,92.73,46347.0,91.6122,92.0084,91.6122,91.85,46347.0
2018-10-02 11:30:00,92.75,92.89,92.67,92.79,34727.0,91.8698,92.0084,91.7905,91.9094,34727.0
2018-10-02 12:00:00,92.79,92.83,92.57,92.7,68373.0,91.9094,91.949,91.6915,91.8202,68373.0
2018-10-02 12:30:00,92.71,92.93,92.54,92.64,62910.0,91.8301,92.0481,91.6618,91.7608,62910.0
2018-10-02 13:00:00,92.67,92.71,92.57,92.61,32141.0,91.7905,91.8301,91.6915,91.7311,32141.0
2018-10-02 13:30:00,92.64,92.74,92.58,92.69,34859.0,91.7608,91.8599,91.7014,91.8103,34859.0
2018-10-02 14:00:00,92.73,92.92,92.66,92.91,32152.0,91.85,92.0382,91.7806,92.0282,32152.0
2018-10-02 14:30:00,92.92,93.06,92.8,93.0,32677.0,92.0382,92.1768,91.9193,92.1174,32677.0
2018-10-02 15:00:00,93.01,93.02,92.64,92.84,76850.0,92.1273,92.1372,91.7608,91.9589,76850.0
2018-10-02 15:30:00,92.84,93.08,92.84,92.9,116819.0,91.9589,92.1966,91.9589,92.0183,116819.0
2018-10-03 09:30:00,93.57,93.58,93.13,93.13,21253.0,92.682,92.6919,92.2462,92.2462,21253.0
2018-10-03 10:00:00,93.2,93.42,93.17,93.17,50539.0,92.3155,92.5334,92.2858,92.2858,50539.0
2018-10-03 10:30:00,93.1,93.26,93.04,93.07,59600.0,92.2164,92.3749,92.157,92.1867,59600.0
2018-10-03 11:00:00,93.07,93.58,93.0,93.56,88376.0,92.1867,92.6919,92.1174,92.6721,88376.0
2018-10-03 11:30:00,93.59,93.73,93.46,93.56,136970.0,92.7018,92.8405,92.573,92.6721,136970.0
2018-10-03 12:00:00,93.54,93.9,93.49,93.74,248929.0,92.6523,93.0089,92.6027,92.8504,248929.0
2018-10-03 12:30:00,93.74,93.92,93.64,93.91,84327.0,92.8504,93.0287,92.7513,93.0188,84327.0
2018-10-03 13:00:00,93.91,94.08,93.82,94.01,25658.0,93.0188,93.1871,92.9296,93.1178,25658.0
2018-10-03 13:30:00,94.01,94.11,93.91,93.95,34130.0,93.1178,93.2169,93.0188,93.0584,34130.0
2018-10-03 14:00:00,93.94,93.94,93.58,93.62,36880.0,93.0485,93.0485,92.6919,92.7315,36880.0
2018-10-03 14:30:00,93.66,93.66,93.36,93.48,102037.0,92.7711,92.7711,92.474,92.5928,102037.0
2018-10-03 15:00:00,93.49,93.59,92.95,93.02,136402.0,92.6027,92.7018,92.0679,92.1372,136402.0
2018-10-03 15:30:00,93.0,93.18,92.9,92.97,107981.0,92.1174,92.2957,92.0183,92.0877,107981.0
2018-10-04 09:30:00,92.97,93.02,92.06,92.21,31477.0,92.0877,92.1372,91.1863,91.3349,31477.0
2018-10-04 10:00:00,92.24,92.3,91.96,92.12,32026.0,91.3646,91.424,91.0873,91.2457,32026.0
2018-10-04 10:30:00,92.11,92.13,91.81,91.95,61256.0,91.2358,91.2556,90.9387,91.0774,61256.0
2018-10-04 11:00:00,91.93,92.2,91.92,92.07,25217.0,91.0575,91.325,91.0476,91.1962,25217.0
2018-10-04 11:30:00,92.07,92.13,91.85,91.97,24350.0,91.1962,91.2556,90.9783,91.0972,24350.0
2018-10-04 12:00:00,91.98,91.99,91.35,91.43,38472.0,91.1071,91.117,90.4831,90.5623,38472.0
2018-10-04 12:30:00,91.43,91.73,91.4,91.56,28338.0,90.5623,90.8594,90.5326,90.6911,28338.0
2018-10-04 13:00:00,91.59,91.71,91.5,91.5,29914.0,90.7208,90.8396,90.6316,90.6316,29914.0
2018-10-04 13:30:00,91.49,91.53,91.27,91.45,34631.0,90.6217,90.6613,90.4038,90.5821,34631.0
2018-10-04 14:00:00,91.45,91.48,91.31,91.45,28102.0,90.5821,90.6118,90.4434,90.5821,28102.0
2018-10-04 14:30:00,91.48,92.11,91.43,92.04,55376.0,90.6118,91.2358,90.5623,91.1665,55376.0
2018-10-04 15:00:00,92.03,92.08,91.85,91.86,52286.0,91.1566,91.2061,90.9783,90.9882,52286.0
2018-10-04 15:30:00,91.86,92.04,91.78,92.0,92213.0,90.9882,91.1665,90.909,91.1269,92213.0
2018-10-05 09:30:00,92.04,92.4,91.84,91.91,28735.0,91.1665,91.5231,90.9684,91.0377,28735.0
2018-10-05 10:00:00,91.92,92.0,91.52,91.7,23836.0,91.0476,91.1269,90.6514,90.8297,23836.0
2018-10-05 10:30:00,91.67,91.87,91.42,91.44,39528.0,90.8,90.9981,90.5524,90.5722,39528.0
2018-10-05 11:00:00,91.4,91.4,90.78,90.8,48023.0,90.5326,90.5326,89.9185,89.9383,48023.0
2018-10-05 11:30:00,90.79,90.83,90.24,90.47,41943.0,89.9284,89.968,89.3836,89.6114,41943.0
2018-10-05 12:00:00,90.48,90.84,90.47,90.56,33606.0,89.6213,89.9779,89.6114,89.7005,33606.0
2018-10-05 12:30:00,90.54,90.56,90.28,90.32,29116.0,89.6807,89.7005,89.4232,89.4628,29116.0
2018-10-05 13:00:00,90.31,90.47,90.08,90.14,41091.0,89.4529,89.6114,89.2251,89.2845,41091.0
2018-10-05 13:30:00,90.18,90.62,90.11,90.49,31808.0,89.3242,89.76,89.2548,89.6312,31808.0
2018-10-05 14:00:00,90.5,90.87,90.47,90.79,47167.0,89.6411,90.0076,89.6114,89.9284,47167.0
2018-10-05 14:30:00,90.79,90.86,90.62,90.68,46787.0,89.9284,89.9977,89.76,89.8194,46787.0
2018-10-05 15:00:00,90.67,90.9,90.63,90.67,41276.0,89.8095,90.0373,89.7699,89.8095,41276.0
2018-10-05 15:30:00,90.66,90.86,90.53,90.76,123715.0,89.7996,89.9977,89.6708,89.8987,123715.0
2018-10-08 09:30:00,90.33,90.36,89.83,89.93,28920.0,89.4727,89.5024,88.9775,89.0765,28920.0
2018-10-08 10:00:00,89.88,90.19,89.85,90.09,39033.0,89.027,89.3341,88.9973,89.235,39033.0
2018-10-08 10:30:00,90.09,90.26,90.0,90.25,22371.0,89.235,89.4034,89.1459,89.3935,22371.0
2018-10-08 11:00:00,90.29,90.29,89.86,89.9,30558.0,89.4331,89.4331,89.0072,89.0468,30558.0
2018-10-08 11:30:00,89.9,89.9,89.36,89.55,29908.0,89.0468,89.0468,88.5119,88.7001,29908.0
2018-10-08 12:00:00,89.53,89.66,89.39,89.59,23856.0,88.6803,88.8091,88.5417,88.7398,23856.0
2018-10-08 12:30:00,89.58,89.6,89.33,89.33,17918.0,88.7298,88.7497,88.4822,88.4822,17918.0
2018-10-08 13:00:00,89.34,89.43,89.24,89.39,33412.0,88.4921,88.5813,88.3931,88.5417,33412.0
2018-10-08 13:30:00,89.42,89.55,89.41,89.48,20398.0,88.5714,88.7001,88.5615,88.6308,20398.0
2018-10-08 14:00:00,89.47,90.14,89.47,90.12,44177.0,88.6209,89.2845,88.6209,89.2647,44177.0
2018-10-08 14:30:00,90.13,90.26,89.94,90.14,41754.0,89.2746,89.4034,89.0864,89.2845,41754.0
2018-10-08 15:00:00,90.13,90.34,90.11,90.15,40518.0,89.2746,89.4826,89.2548,89.2944,40518.0
2018-10-08 15:30:00,90.17,90.48,90.17,90.38,73652.0,89.3142,89.6213,89.3142,89.5223,73652.0
2018-10-09 09:30:00,89.93,90.3,89.27,89.72,24239.0,89.0765,89.443,88.4228,88.8685,24239.0
2018-10-09 10:00:00,89.72,89.75,89.26,89.44,25194.0,88.8685,88.8982,88.4129,88.5912,25194.0
2018-10-09 10:30:00,89.41,89.59,88.91,89.04,15263.0,88.5615,88.7398,88.0662,88.195,15263.0
2018-10-09 11:00:00,89.04,89.23,88.76,89.06,19438.0,88.195,88.3832,87.9176,88.2148,19438.0
2018-10-09 11:30:00,89.03,89.25,88.92,89.2,24669.0,88.1851,88.403,88.0761,88.3535,24669.0
2018-10-09 12:00:00,89.2,89.33,88.86,88.95,21086.0,88.3535,88.4822,88.0167,88.1058,21086.0
2018-10-09 12:30:00,88.97,89.0,88.59,88.72,22952.0,88.1256,88.1554,87.7492,87.878,22952.0
2018-10-09 13:00:00,88.72,88.91,88.54,88.85,21352.0,87.878,88.0662,87.6997,88.0068,21352.0
2018-10-09 13:30:00,88.9,88.92,88.61,88.85,24687.0,88.0563,88.0761,87.7691,88.0068,24687.0
2018-10-09 14:00:00,88.81,88.86,88.47,88.47,32764.0,87.9672,88.0167,87.6304,87.6304,32764.0
2018-10-09 14:30:00,88.44,88.69,88.17,88.64,50402.0,87.6007,87.8483,87.3332,87.7988,50402.0
2018-10-09 15:00:00,88.61,88.81,88.52,88.7,42290.0,87.7691,87.9672,87.6799,87.8582,42290.0
2018-10-09 15:30:00,88.71,88.9,88.37,88.47,116798.0,87.8681,88.0563,87.5313,87.6304,116798.0
2018-10-10 09:30:00,88.08,88.44,86.7,86.91,89161.0,87.2441,87.6007,85.8772,86.0852,89161.0
2018-10-10 10:00:00,86.91,86.91,86.19,86.82,50866.0,86.0852,86.0852,85.372,85.996,50866.0
2018-10-10 10:30:00,86.81,86.94,86.55,86.63,100895.0,85.9861,86.1149,85.7286,85.8078,100895.0
2018-10-10 11:00:00,86.66,86.66,85.67,86.08,70585.0,85.8376,85.8376,84.857,85.2631,70585.0
2018-10-10 11:30:00,86.11,86.39,85.88,86.32,47879.0,85.2928,85.5701,85.065,85.5008,47879.0
2018-10-10 12:00:00,86.3,86.45,86.11,86.31,37216.0,85.481,85.6296,85.2928,85.4909,37216.0
2018-10-10 12:30:00,86.32,86.32,86.06,86.16,46970.0,85.5008,85.5008,85.2433,85.3423,46970.0
2018-10-10 13:00:00,86.17,86.58,85.94,86.31,43184.0,85.3522,85.7583,85.1244,85.4909,43184.0
2018-10-10 13:30:00,86.27,86.28,85.88,86.03,29229.0,85.4513,85.4612,85.065,85.2135,29229.0
2018-10-10 14:00:00,86.04,86.04,85.65,85.82,35362.0,85.2234,85.2234,84.8371,85.0055,35362.0
2018-10-10 14:30:00,85.9,86.0,85.5,85.92,53006.0,85.0848,85.1838,84.6886,85.1046,53006.0
2018-10-10 15:00:00,85.92,85.95,85.15,85.94,113205.0,85.1046,85.1343,84.3419,85.1244,113205.0
2018-10-10 15:30:00,85.98,85.98,84.69,84.8,147843.0,85.164,85.164,83.8863,83.9952,147843.0
2018-10-11 09:30:00,84.29,85.87,84.11,85.82,83242.0,83.4901,85.0551,83.3118,85.0055,83242.0
2018-10-11 10:00:00,85.82,85.89,84.87,85.16,45547.0,85.0055,85.0749,84.0645,84.3518,45547.0
2018-10-11 10:30:00,85.2,85.37,84.47,84.48,46147.0,84.3914,84.5598,83.6683,83.6783,46147.0
2018-10-11 11:00:00,84.56,84.56,83.77,84.18,99931.0,83.7575,83.7575,82.975,83.3811,99931.0
2018-10-11 11:30:00,84.2,84.89,83.99,84.75,43105.0,83.4009,84.0844,83.1929,83.9457,43105.0
2018-10-11 12:00:00,84.63,85.04,84.5,84.8,42865.0,83.8268,84.2329,83.6981,83.9952,42865.0
2018-10-11 12:30:00,84.75,84.77,84.49,84.68,33741.0,83.9457,83.9655,83.6882,83.8764,33741.0
2018-10-11 13:00:00,84.65,84.65,84.26,84.38,41574.0,83.8466,83.8466,83.4603,83.5792,41574.0
2018-10-11 13:30:00,84.46,84.53,84.07,84.41,40596.0,83.6584,83.7278,83.2721,83.6089,40596.0
2018-10-11 14:00:00,84.4,84.45,83.96,84.02,49446.0,83.599,83.6485,83.1632,83.2226,49446.0
2018-10-11 14:30:00,84.02,84.02,82.74,83.39,85664.0,83.2226,83.2226,81.9548,82.5986,85664.0
2018-10-11 15:00:00,83.36,84.08,82.99,83.64,109267.0,82.5689,83.282,82.2024,82.8462,109267.0
2018-10-11 15:30:00,83.54,83.89,83.02,83.07,229307.0,82.7472,83.0938,82.2321,82.2816,229307.0
2018-10-12 09:30:00,84.17,84.69,83.92,84.69,39105.0,83.3712,83.8863,83.1236,83.8863,39105.0
2018-10-12 10:00:00,84.69,84.69,83.51,83.6,37656.0,83.8863,83.8863,82.7175,82.8066,37656.0
2018-10-12 10:30:00,83.59,83.97,83.46,83.76,37369.0,82.7967,83.1731,82.6679,82.9651,37369.0
2018-10-12 11:00:00,83.74,84.02,83.63,83.68,49490.0,82.9453,83.2226,82.8363,82.8858,49490.0
2018-10-12 11:30:00,83.75,84.13,83.49,83.67,85655.0,82.9552,83.3316,82.6976,82.8759,85655.0
2018-10-12 12:00:00,83.67,83.68,83.27,83.39,49197.0,82.8759,82.8858,82.4797,82.5986,49197.0
2018-10-12 12:30:00,83.39,83.5,82.94,83.49,45142.0,82.5986,82.7076,82.1529,82.6976,45142.0
2018-10-12 13:00:00,83.49,83.8,83.19,83.62,41591.0,82.6976,83.0047,82.4005,82.8264,41591.0
2018-10-12 13:30:00,83.62,83.77,83.23,83.57,39332.0,82.8264,82.975,82.4401,82.7769,39332.0
2018-10-12 14:00:00,83.57,83.59,83.2,83.58,65774.0,82.7769,82.7967,82.4104,82.7868,65774.0
2018-10-12 14:30:00,83.59,83.87,83.28,83.86,57936.0,82.7967,83.074,82.4896,83.0641,57936.0
2018-10-12 15:00:00,83.86,84.21,83.48,84.17,59759.0,83.0641,83.4108,82.6877,83.3712,59759.0
2018-10-12 15:30:00,84.17,84.19,83.8,83.84,189609.0,83.3712,83.391,83.0047,83.0443,189609.0
2018-10-15 09:30:00,84.16,84.26,83.46,83.77,19549.0,83.3613,83.4603,82.6679,82.975,19549.0
2018-10-15 10:00:00,83.76,83.76,83.2,83.63,29022.0,82.9651,82.9651,82.4104,82.8363,29022.0
2018-10-15 10:30:00,83.58,83.64,83.0,83.35,45571.0,82.7868,82.8462,82.2123,82.559,45571.0
2018-10-15 11:00:00,83.37,83.51,83.21,83.48,32567.0,82.5788,82.7175,82.4203,82.6877,32567.0
2018-10-15 11:30:00,83.53,83.7,83.27,83.29,29369.0,82.7373,82.9057,82.4797,82.4995,29369.0
2018-10-15 12:00:00,83.26,83.51,83.18,83.4,43156.0,82.4698,82.7175,82.3906,82.6085,43156.0
2018-10-15 12:30:00,83.34,83.54,83.26,83.36,25928.0,82.5491,82.7472,82.4698,82.5689,25928.0
2018-10-15 13:00:00,83.37,83.6,83.37,83.45,25810.0,82.5788,82.8066,82.5788,82.658,25810.0
2018-10-15 13:30:00,83.37,83.74,83.37,83.71,29421.0,82.5788,82.9453,82.5788,82.9156,29421.0
2018-10-15 14:00:00,83.74,83.77,83.5,83.57,33501.0,82.9453,82.975,82.7076,82.7769,33501.0
2018-10-15 14:30:00,83.55,84.0,83.51,83.77,40445.0,82.7571,83.2028,82.7175,82.975,40445.0
2018-10-15 15:00:00,83.78,83.8,83.54,83.57,70096.0,82.9849,83.0047,82.7472,82.7769,70096.0
2018-10-15 15:30:00,83.55,83.83,83.23,83.28,183414.0,82.7571,83.0344,82.4401,82.4896,183414.0
2018-10-16 09:30:00,83.82,84.32,83.22,84.32,63911.0,83.0245,83.5198,82.4302,83.5198,63911.0
2018-10-16 10:00:00,84.4,84.53,83.82,83.82,58295.0,83.599,83.7278,83.0245,83.0245,58295.0
2018-10-16 10:30:00,83.82,84.4,83.64,84.4,117191.0,83.0245,83.599,82.8462,83.599,117191.0
2018-10-16 11:00:00,84.4,84.43,84.23,84.32,29465.0,83.599,83.6287,83.4306,83.5198,29465.0
2018-10-16 11:30:00,84.34,84.42,84.12,84.24,25772.0,83.5396,83.6188,83.3217,83.4405,25772.0
2018-10-16 12:00:00,84.22,84.28,84.03,84.05,15160.0,83.4207,83.4801,83.2325,83.2523,15160.0
2018-10-16 12:30:00,84.06,84.23,84.05,84.2,20706.0,83.2622,83.4306,83.2523,83.4009,20706.0
2018-10-16 13:00:00,84.21,84.26,84.15,84.22,17006.0,83.4108,83.4603,83.3514,83.4207,17006.0
2018-10-16 13:30:00,84.23,84.5,84.19,84.31,50724.0,83.4306,83.6981,83.391,83.5099,50724.0
2018-10-16 14:00:00,84.33,84.59,84.33,84.58,46408.0,83.5297,83.7872,83.5297,83.7773,46408.0
2018-10-16 14:30:00,84.58,84.72,84.52,84.53,30199.0,83.7773,83.916,83.7179,83.7278,30199.0
2018-10-16 15:00:00,84.53,84.64,84.41,84.48,42830.0,83.7278,83.8367,83.6089,83.6783,42830.0
2018-10-16 15:30:00,84.48,85.0,84.45,84.83,254782.0,83.6783,84.1933,83.6485,84.0249,254782.0
2018-10-17 09:30:00,84.33,84.47,83.63,84.33,41058.0,83.5297,83.6683,82.8363,83.5297,41058.0
2018-10-17 10:00:00,84.27,84.48,84.2,84.42,17800.0,83.4702,83.6783,83.4009,83.6188,17800.0
2018-10-17 10:30:00,84.46,84.46,83.94,84.0,23315.0,83.6584,83.6584,83.1434,83.2028,23315.0
2018-10-17 11:00:00,83.98,84.52,83.96,84.52,23685.0,83.183,83.7179,83.1632,83.7179,23685.0
2018-10-17 11:30:00,84.58,84.99,84.52,84.99,43645.0,83.7773,84.1834,83.7179,84.1834,43645.0
2018-10-17 12:00:00,84.97,85.09,84.86,84.96,9100.0,84.1636,84.2825,84.0546,84.1537,9100.0
2018-10-17 12:30:00,84.93,84.95,84.73,84.89,11008.0,84.124,84.1438,83.9259,84.0844,11008.0
2018-10-17 13:00:00,84.9,85.05,84.72,84.98,28127.0,84.0943,84.2428,83.916,84.1735,28127.0
2018-10-17 13:30:00,85.01,85.15,84.96,85.05,20608.0,84.2032,84.3419,84.1537,84.2428,20608.0
2018-10-17 14:00:00,85.05,85.22,84.75,84.86,51266.0,84.2428,84.4112,83.9457,84.0546,51266.0
2018-10-17 14:30:00,84.83,85.08,84.69,85.04,50578.0,84.0249,84.2726,83.8863,84.2329,50578.0
2018-10-17 15:00:00,85.04,85.05,84.74,84.91,56395.0,84.2329,84.2428,83.9358,84.1042,56395.0
2018-10-17 15:30:00,84.92,84.94,84.38,84.69,150914.0,84.1141,84.1339,83.5792,83.8863,150914.0
2018-10-18 09:30:00,84.0,84.4,82.81,83.67,31923.0,83.2028,83.599,82.0241,82.8759,31923.0
2018-10-18 10:00:00,83.65,83.98,83.45,83.52,39753.0,82.8561,83.183,82.658,82.7274,39753.0
2018-10-18 10:30:00,83.52,83.9,83.5,83.72,39195.0,82.7274,83.1038,82.7076,82.9255,39195.0
2018-10-18 11:00:00,83.71,83.71,83.27,83.27,58021.0,82.9156,82.9156,82.4797,82.4797,58021.0
2018-10-18 11:30:00,83.25,83.28,82.62,82.76,77387.0,82.4599,82.4896,81.8359,81.9746,77387.0
2018-10-18 12:00:00,82.72,82.99,82.66,82.9,85371.0,81.935,82.2024,81.8755,82.1132,85371.0
2018-10-18 12:30:00,82.87,83.16,82.75,83.02,71760.0,82.0835,82.3708,81.9647,82.2321,71760.0
2018-10-18 13:00:00,83.05,83.1,82.58,82.62,38637.0,82.2618,82.3113,81.7963,81.8359,38637.0
2018-10-18 13:30:00,82.61,82.63,81.84,81.99,57254.0,81.826,81.8458,81.0633,81.2119,57254.0
2018-10-18 14:00:00,81.98,83.21,81.98,82.85,76437.0,81.202,82.4203,81.202,82.0637,76437.0
2018-10-18 14:30:00,82.91,83.07,82.67,82.68,53902.0,82.1232,82.2816,81.8854,81.8953,53902.0
2018-10-18 15:00:00,82.73,82.79,82.19,82.67,50278.0,81.9449,82.0043,81.41,81.8854,50278.0
2018-10-18 15:30:00,82.67,83.11,82.58,82.84,118536.0,81.8854,82.3213,81.7963,82.0538,118536.0
2018-10-19 09:30:00,83.0,84.06,82.63,83.87,44266.0,82.2123,83.2622,81.8458,83.074,44266.0
2018-10-19 10:00:00,83.83,83.9,82.94,83.03,29940.0,83.0344,83.1038,82.1529,82.242,29940.0
2018-10-19 10:30:00,82.99,83.28,82.85,83.27,36160.0,82.2024,82.4896,82.0637,82.4797,36160.0
2018-10-19 11:00:00,83.36,83.59,83.16,83.22,27403.0,82.5689,82.7967,82.3708,82.4302,27403.0
2018-10-19 11:30:00,83.16,83.22,82.68,82.98,29733.0,82.3708,82.4302,81.8953,82.1925,29733.0
2018-10-19 12:00:00,83.17,83.24,82.52,82.63,25048.0,82.3807,82.45,81.7369,81.8458,25048.0
2018-10-19 12:30:00,82.61,82.78,82.27,82.72,29696.0,81.826,81.9944,81.4892,81.935,29696.0
2018-10-19 13:00:00,82.74,82.96,82.49,82.67,25033.0,81.9548,82.1727,81.7071,81.8854,25033.0
2018-10-19 13:30:00,82.68,82.91,82.66,82.75,22250.0,81.8953,82.1232,81.8755,81.9647,22250.0
2018-10-19 14:00:00,82.72,82.93,82.41,82.82,34565.0,81.935,82.143,81.6279,82.034,34565.0
2018-10-19 14:30:00,82.77,82.93,82.69,82.69,35650.0,81.9845,82.143,81.9052,81.9052,35650.0
2018-10-19 15:00:00,82.7,82.78,82.48,82.78,63714.0,81.9151,81.9944,81.6972,81.9944,63714.0
2018-10-19 15:30:00,82.78,82.88,82.35,82.51,258265.0,81.9944,82.0934,81.5685,81.7269,258265.0
2018-10-22 09:30:00,82.52,82.97,81.72,81.82,23577.0,81.7369,82.1826,80.9444,81.0435,23577.0
2018-10-22 10:00:00,81.77,82.35,81.52,82.14,48828.0,80.994,81.5685,80.7463,81.3605,48828.0
2018-10-22 10:30:00,82.15,83.0,82.11,82.72,75206.0,81.3704,82.2123,81.3307,81.935,75206.0
2018-10-22 11:00:00,82.65,82.65,82.01,82.07,29559.0,81.8656,81.8656,81.2317,81.2911,29559.0
2018-10-22 11:30:00,82.07,82.5,81.99,82.04,25783.0,81.2911,81.717,81.2119,81.2614,25783.0
2018-10-22 12:00:00,81.98,82.34,81.81,82.1,29642.0,81.202,81.5586,81.0336,81.3208,29642.0
2018-10-22 12:30:00,82.18,82.4,81.95,82.35,42126.0,81.4001,81.618,81.1723,81.5685,42126.0
2018-10-22 13:00:00,82.35,82.81,82.16,82.68,32081.0,81.5685,82.0241,81.3803,81.8953,32081.0
2018-10-22 13:30:00,82.68,82.7,82.27,82.27,17879.0,81.8953,81.9151,81.4892,81.4892,17879.0
2018-10-22 14:00:00,82.26,82.58,82.21,82.56,20086.0,81.4793,81.7963,81.4298,81.7765,20086.0
2018-10-22 14:30:00,82.54,82.89,82.5,82.67,20725.0,81.7567,82.1033,81.717,81.8854,20725.0
2018-10-22 15:00:00,82.59,82.8,82.59,82.69,22660.0,81.8062,82.0142,81.8062,81.9052,22660.0
2018-10-22 15:30:00,82.66,82.81,82.37,82.39,102572.0,81.8755,82.0241,81.5883,81.6081,102572.0
2018-10-23 09:30:00,80.91,81.88,80.47,81.65,32227.0,80.1421,81.1029,79.7063,80.8751,32227.0
2018-10-23 10:00:00,81.59,81.73,81.1,81.13,64272.0,80.8157,80.9543,80.3303,80.36,64272.0
2018-10-23 10:30:00,81.09,81.51,80.92,81.36,36761.0,80.3204,80.7364,80.152,80.5879,36761.0
2018-10-23 11:00:00,81.35,81.77,81.28,81.59,31318.0,80.578,80.994,80.5086,80.8157,31318.0
2018-10-23 11:30:00,81.59,81.81,81.04,81.04,20553.0,80.8157,81.0336,80.2709,80.2709,20553.0
2018-10-23 12:00:00,81.02,81.47,81.01,81.38,24900.0,80.2511,80.6968,80.2412,80.6077,24900.0
2018-10-23 12:30:00,81.45,81.78,81.45,81.54,17719.0,80.677,81.0039,80.677,80.7662,17719.0
2018-10-23 13:00:00,81.56,82.23,81.5,82.04,29440.0,80.786,81.4496,80.7265,81.2614,29440.0
2018-10-23 13:30:00,82.17,82.17,81.62,81.67,12628.0,81.3902,81.3902,80.8454,80.8949,12628.0
2018-10-23 14:00:00,81.69,82.29,81.69,82.19,21175.0,80.9147,81.509,80.9147,81.41,21175.0
2018-10-23 14:30:00,82.19,82.53,82.19,82.49,22727.0,81.41,81.7468,81.41,81.7071,22727.0
2018-10-23 15:00:00,82.48,82.72,82.17,82.45,52756.0,81.6972,81.935,81.3902,81.6675,52756.0
2018-10-23 15:30:00,82.45,82.7,82.1,82.12,232241.0,81.6675,81.9151,81.3208,81.3406,232241.0
2018-10-24 09:30:00,83.33,83.33,81.71,82.61,48538.0,82.5392,82.5392,80.9345,81.826,48538.0
2018-10-24 10:00:00,82.61,82.93,82.4,82.69,53191.0,81.826,82.143,81.618,81.9052,53191.0
2018-10-24 10:30:00,82.63,82.73,81.99,82.45,51127.0,81.8458,81.9449,81.2119,81.6675,51127.0
2018-10-24 11:00:00,82.46,82.54,81.61,81.63,40039.0,81.6774,81.7567,80.8355,80.8553,40039.0
2018-10-24 11:30:00,81.63,82.56,81.47,82.37,38629.0,80.8553,81.7765,80.6968,81.5883,38629.0
2018-10-24 12:00:00,82.31,82.41,81.81,81.88,57819.0,81.5288,81.6279,81.0336,81.1029,57819.0
2018-10-24 12:30:00,81.86,81.88,81.27,81.47,47055.0,81.0831,81.1029,80.4987,80.6968,47055.0
2018-10-24 13:00:00,81.44,81.87,81.25,81.55,58545.0,80.6671,81.093,80.4789,80.7761,58545.0
2018-10-24 13:30:00,81.58,81.9,81.3,81.63,38858.0,80.8058,81.1227,80.5284,80.8553,38858.0
2018-10-24 14:00:00,81.59,82.05,81.21,82.0,84479.0,80.8157,81.2713,80.4393,81.2218,84479.0
2018-10-24 14:30:00,82.03,82.09,81.41,81.62,68817.0,81.2515,81.3109,80.6374,80.8454,68817.0
2018-10-24 15:00:00,81.62,81.62,81.19,81.37,112737.0,80.8454,80.8454,80.4195,80.5978,112737.0
2018-10-24 15:30:00,81.37,82.01,80.73,80.83,342497.0,80.5978,81.2317,79.9638,80.0629,342497.0
2018-10-25 09:30:00,81.62,81.74,80.78,81.7,30120.0,80.8454,80.9643,80.0134,80.9246,30120.0
2018-10-25 10:00:00,81.64,81.82,81.19,81.77,26746.0,80.8652,81.0435,80.4195,80.994,26746.0
2018-10-25 10:30:00,81.79,82.17,81.73,81.81,51366.0,81.0138,81.3902,80.9543,81.0336,51366.0
2018-10-25 11:00:00,81.78,81.86,81.44,81.6,22712.0,81.0039,81.0831,80.6671,80.8256,22712.0
2018-10-25 11:30:00,81.61,81.68,81.31,81.31,39676.0,80.8355,80.9048,80.5383,80.5383,39676.0
2018-10-25 12:00:00,81.33,81.33,80.75,80.82,47654.0,80.5581,80.5581,79.9836,80.053,47654.0
2018-10-25 12:30:00,80.79,81.35,80.75,81.35,25440.0,80.0233,80.578,79.9836,80.578,25440.0
2018-10-25 13:00:00,81.37,81.63,81.07,81.47,29491.0,80.5978,80.8553,80.3006,80.6968,29491.0
2018-10-25 13:30:00,81.44,81.8,81.4,81.74,38039.0,80.6671,81.0237,80.6275,80.9643,38039.0
2018-10-25 14:00:00,81.75,81.95,81.62,81.84,36835.0,80.9742,81.1723,80.8454,81.0633,36835.0
2018-10-25 14:30:00,81.83,82.03,81.73,81.81,50709.0,81.0534,81.2515,80.9543,81.0336,50709.0
2018-10-25 15:00:00,81.82,81.98,81.73,81.98,53100.0,81.0435,81.202,80.9543,81.202,53100.0
2018-10-25 15:30:00,81.99,82.03,81.35,81.67,138309.0,81.2119,81.2515,80.578,80.8949,138309.0
2018-10-26 09:30:00,80.88,81.26,80.7,81.14,16700.0,80.1124,80.4888,79.9341,80.3699,16700.0
2018-10-26 10:00:00,81.1,81.43,80.85,81.23,24405.0,80.3303,80.6572,80.0827,80.4591,24405.0
2018-10-26 10:30:00,81.31,81.44,80.78,80.98,36714.0,80.5383,80.6671,80.0134,80.2115,36714.0
2018-10-26 11:00:00,80.97,81.51,80.95,81.47,20610.0,80.2016,80.7364,80.1818,80.6968,20610.0
2018-10-26 11:30:00,81.38,82.1,81.38,82.02,37173.0,80.6077,81.3208,80.6077,81.2416,37173.0
2018-10-26 12:00:00,82.0,82.65,81.95,82.54,27695.0,81.2218,81.8656,81.1723,81.7567,27695.0
2018-10-26 12:30:00,82.55,82.9,82.32,82.68,37599.0,81.7666,82.1132,81.5387,81.8953,37599.0
2018-10-26 13:00:00,82.74,83.14,82.68,82.71,24244.0,81.9548,82.351,81.8953,81.925,24244.0
2018-10-26 13:30:00,82.61,82.72,82.29,82.55,27064.0,81.826,81.935,81.509,81.7666,27064.0
2018-10-26 14:00:00,82.61,82.63,82.07,82.15,18489.0,81.826,81.8458,81.2911,81.3704,18489.0
2018-10-26 14:30:00,82.08,82.3,81.66,81.83,32377.0,81.301,81.5189,80.885,81.0534,32377.0
2018-10-26 15:00:00,81.62,82.18,81.49,82.02,30199.0,80.8454,81.4001,80.7166,81.2416,30199.0
2018-10-26 15:30:00,81.97,82.42,81.66,82.19,93530.0,81.1921,81.6378,80.885,81.41,93530.0
2018-10-29 09:30:00,83.17,83.48,82.92,83.08,33509.0,82.3807,82.6877,82.1331,82.2915,33509.0
2018-10-29 10:00:00,83.1,83.28,82.73,82.73,32815.0,82.3113,82.4896,81.9449,81.9449,32815.0
2018-10-29 10:30:00,82.73,82.95,82.27,82.49,21901.0,81.9449,82.1628,81.4892,81.7071,21901.0
2018-10-29 11:00:00,82.5,82.64,82.05,82.21,17385.0,81.717,81.8557,81.2713,81.4298,17385.0
2018-10-29 11:30:00,82.21,82.6,81.96,82.03,14495.0,81.4298,81.8161,81.1822,81.2515,14495.0
2018-10-29 12:00:00,82.1,82.2,81.67,81.87,43462.0,81.3208,81.4199,80.8949,81.093,43462.0
2018-10-29 12:30:00,81.88,81.95,81.37,81.37,78672.0,81.1029,81.1723,80.5978,80.5978,78672.0
2018-10-29 13:00:00,81.41,81.63,81.3,81.43,21067.0,80.6374,80.8553,80.5284,80.6572,21067.0
2018-10-29 13:30:00,81.41,81.77,81.33,81.5,17509.0,80.6374,80.994,80.5581,80.7265,17509.0
2018-10-29 14:00:00,81.47,81.58,80.92,80.92,33657.0,80.6968,80.8058,80.152,80.152,33657.0
2018-10-29 14:30:00,80.91,80.97,80.33,80.4,28225.0,80.1421,80.2016,79.5676,79.637,28225.0
2018-10-29 15:00:00,80.25,80.3,79.51,79.76,92448.0,79.4884,79.5379,78.7554,79.003,92448.0
2018-10-29 15:30:00,79.72,80.07,78.77,79.83,185995.0,78.9634,79.3101,78.0224,79.0724,185995.0
2018-10-30 09:30:00,79.77,81.09,79.75,81.02,103417.0,79.0129,80.3204,78.9931,80.2511,103417.0
2018-10-30 10:00:00,81.02,81.2,80.65,80.76,46099.0,80.2511,80.4294,79.8846,79.9936,46099.0
2018-10-30 10:30:00,80.57,80.69,79.98,80.23,50667.0,79.8054,79.9242,79.221,79.4686,50667.0
2018-10-30 11:00:00,80.32,81.02,80.08,81.01,118333.0,79.5577,80.2511,79.32,80.2412,118333.0
2018-10-30 11:30:00,80.97,81.73,80.89,81.38,39556.0,80.2016,80.9543,80.1223,80.6077,39556.0
2018-10-30 12:00:00,81.45,82.24,81.41,82.22,23400.0,80.677,81.4595,80.6374,81.4397,23400.0
2018-10-30 12:30:00,82.03,82.21,81.78,81.78,17009.0,81.2515,81.4298,81.0039,81.0039,17009.0
2018-10-30 13:00:00,81.78,82.01,81.37,81.59,15047.0,81.0039,81.2317,80.5978,80.8157,15047.0
2018-10-30 13:30:00,81.5,81.88,81.27,81.83,93212.0,80.7265,81.1029,80.4987,81.0534,93212.0
2018-10-30 14:00:00,81.83,82.09,81.67,82.04,160477.0,81.0534,81.3109,80.8949,81.2614,160477.0
2018-10-30 14:30:00,81.91,82.6,81.81,82.38,44948.0,81.1326,81.8161,81.0336,81.5982,44948.0
2018-10-30 15:00:00,82.4,82.7,82.04,82.42,67106.0,81.618,81.9151,81.2614,81.6378,67106.0
2018-10-30 15:30:00,82.43,82.9,82.0,82.48,351331.0,81.6477,82.1132,81.2218,81.6972,351331.0
2018-10-31 09:30:00,83.25,85.28,80.91,83.69,228041.0,82.4599,84.4707,80.1421,82.8957,228041.0
2018-10-31 10:00:00,84.21,84.21,81.89,82.37,123511.0,83.4108,83.4108,81.1128,81.5883,123511.0
2018-10-31 10:30:00,82.4,84.38,82.37,83.88,115702.0,81.618,83.5792,81.5883,83.0839,115702.0
2018-10-31 11:00:00,84.06,85.07,83.51,85.04,82997.0,83.2622,84.2627,82.7175,84.2329,82997.0
2018-10-31 11:30:00,85.04,86.13,85.0,85.48,248011.0,84.2329,85.3126,84.1933,84.6688,248011.0
2018-10-31 12:00:00,85.49,85.49,83.63,83.74,48138.0,84.6787,84.6787,82.8363,82.9453,48138.0
2018-10-31 12:30:00,83.87,84.67,83.6,84.47,56347.0,83.074,83.8664,82.8066,83.6683,56347.0
2018-10-31 13:00:00,84.47,85.32,84.41,84.88,46168.0,83.6683,84.5103,83.6089,84.0745,46168.0
2018-10-31 13:30:00,84.7,85.48,84.42,85.37,49841.0,83.8962,84.6688,83.6188,84.5598,49841.0
2018-10-31 14:00:00,85.42,85.42,84.84,85.15,55147.0,84.6093,84.6093,84.0348,84.3419,55147.0
2018-10-31 14:30:00,85.15,85.81,85.13,85.39,76773.0,84.3419,84.9956,84.3221,84.5796,76773.0
2018-10-31 15:00:00,85.39,85.7,85.0,85.16,110808.0,84.5796,84.8867,84.1933,84.3518,110808.0
2018-10-31 15:30:00,85.14,85.17,83.9,84.01,294714.0,84.332,84.3617,83.1038,83.2127,294714.0
2018-11-01 09:30:00,84.53,86.14,84.31,85.88,79627.0,83.7278,85.3225,83.5099,85.065,79627.0
2018-11-01 10:00:00,85.88,86.82,85.65,86.66,68301.0,85.065,85.996,84.8371,85.8376,68301.0
2018-11-01 10:30:00,86.72,87.26,86.43,86.9,63850.0,85.897,86.4319,85.6097,86.0753,63850.0
2018-11-01 11:00:00,86.9,86.9,86.37,86.7,30085.0,86.0753,86.0753,85.5503,85.8772,30085.0
2018-11-01 11:30:00,86.72,86.92,86.35,86.35,46759.0,85.897,86.0951,85.5305,85.5305,46759.0
2018-11-01 12:00:00,86.41,86.76,86.2,86.4,28889.0,85.5899,85.9366,85.3819,85.58,28889.0
2018-11-01 12:30:00,86.38,86.55,86.15,86.5,34255.0,85.5602,85.7286,85.3324,85.6791,34255.0
2018-11-01 13:00:00,86.47,86.54,86.17,86.54,37289.0,85.6494,85.7187,85.3522,85.7187,37289.0
2018-11-01 13:30:00,86.54,86.61,86.2,86.4,40991.0,85.7187,85.788,85.3819,85.58,40991.0
2018-11-01 14:00:00,86.4,86.82,86.26,86.73,69054.0,85.58,85.996,85.4414,85.9069,69054.0
2018-11-01 14:30:00,86.74,87.06,86.49,86.83,78892.0,85.9168,86.2338,85.6692,86.0059,78892.0
2018-11-01 15:00:00,86.83,86.95,86.57,86.9,56538.0,86.0059,86.1248,85.7484,86.0753,56538.0
2018-11-01 15:30:00,86.89,87.17,86.77,87.15,219181.0,86.0654,86.3427,85.9465,86.3229,219181.0
2018-11-02 09:30:00,87.74,88.49,87.64,88.32,33373.0,86.9073,87.6502,86.8083,87.4818,33373.0
2018-11-02 10:00:00,88.2,88.2,87.16,87.17,44399.0,87.3629,87.3629,86.3328,86.3427,44399.0
2018-11-02 10:30:00,87.17,87.3,86.55,86.95,40992.0,86.3427,86.4715,85.7286,86.1248,40992.0
2018-11-02 11:00:00,86.93,86.94,86.27,86.41,31982.0,86.105,86.1149,85.4513,85.5899,31982.0
2018-11-02 11:30:00,86.48,87.06,86.48,87.02,16516.0,85.6593,86.2338,85.6593,86.1941,16516.0
2018-11-02 12:00:00,87.05,87.13,86.75,87.09,18236.0,86.2239,86.3031,85.9267,86.2635,18236.0
2018-11-02 12:30:00,87.11,87.15,86.77,86.94,68099.0,86.2833,86.3229,85.9465,86.1149,68099.0
2018-11-02 13:00:00,86.9,87.27,86.71,86.95,14289.0,86.0753,86.4418,85.8871,86.1248,14289.0
2018-11-02 13:30:00,86.9,86.92,86.53,86.58,11990.0,86.0753,86.0951,85.7088,85.7583,11990.0
2018-11-02 14:00:00,86.61,87.04,86.29,86.95,17950.0,85.788,86.214,85.4711,86.1248,17950.0
2018-11-02 14:30:00,86.91,86.94,86.68,86.91,18676.0,86.0852,86.1149,85.8574,86.0852,18676.0
2018-11-02 15:00:00,86.94,87.07,86.59,86.93,33945.0,86.1149,86.2437,85.7682,86.105,33945.0
2018-11-02 15:30:00,86.94,86.94,86.53,86.61,66902.0,86.1149,86.1149,85.7088,85.788,66902.0
2018-11-05 09:30:00,86.42,87.13,85.59,85.59,26235.0,85.5998,86.3031,84.7777,84.7777,26235.0
2018-11-05 10:00:00,85.77,85.96,85.27,85.47,22895.0,84.956,85.1442,84.4608,84.6589,22895.0
2018-11-05 10:30:00,85.46,85.99,85.45,85.89,34659.0,84.6489,85.1739,84.639,85.0749,34659.0
2018-11-05 11:00:00,85.87,86.08,85.56,85.58,25573.0,85.0551,85.2631,84.748,84.7678,25573.0
2018-11-05 11:30:00,85.53,85.75,85.24,85.71,28404.0,84.7183,84.9362,84.431,84.8966,28404.0
2018-11-05 12:00:00,85.57,85.9,85.57,85.7,22310.0,84.7579,85.0848,84.7579,84.8867,22310.0
2018-11-05 12:30:00,85.74,85.9,85.61,85.88,17810.0,84.9263,85.0848,84.7975,85.065,17810.0
2018-11-05 13:00:00,85.9,86.12,85.71,86.12,24522.0,85.0848,85.3027,84.8966,85.3027,24522.0
2018-11-05 13:30:00,86.1,86.17,85.9,86.1,21338.0,85.2829,85.3522,85.0848,85.2829,21338.0
2018-11-05 14:00:00,86.08,86.32,85.98,86.17,29856.0,85.2631,85.5008,85.164,85.3522,29856.0
2018-11-05 14:30:00,86.2,86.49,86.1,86.44,31399.0,85.3819,85.6692,85.2829,85.6196,31399.0
2018-11-05 15:00:00,86.41,86.57,86.22,86.25,29096.0,85.5899,85.7484,85.4017,85.4315,29096.0
2018-11-05 15:30:00,86.22,86.32,85.91,85.92,140558.0,85.4017,85.5008,85.0947,85.1046,140558.0
2018-11-06 09:30:00,85.61,86.86,85.21,86.86,13541.0,84.7975,86.0357,84.4013,86.0357,13541.0
2018-11-06 10:00:00,86.65,87.0,86.42,86.91,11605.0,85.8277,86.1743,85.5998,86.0852,11605.0
2018-11-06 10:30:00,86.92,87.0,86.55,86.58,17392.0,86.0951,86.1743,85.7286,85.7583,17392.0
2018-11-06 11:00:00,86.68,86.77,86.41,86.64,25001.0,85.8574,85.9465,85.5899,85.8178,25001.0
2018-11-06 11:30:00,86.54,86.68,86.38,86.5,13391.0,85.7187,85.8574,85.5602,85.6791,13391.0
2018-11-06 12:00:00,86.54,86.59,86.13,86.34,41617.0,85.7187,85.7682,85.3126,85.5206,41617.0
2018-11-06 12:30:00,86.45,86.72,86.32,86.61,18750.0,85.6296,85.897,85.5008,85.788,18750.0
2018-11-06 13:00:00,86.55,86.66,86.36,86.41,25112.0,85.7286,85.8376,85.5404,85.5899,25112.0
2018-11-06 13:30:00,86.38,86.59,86.34,86.49,12695.0,85.5602,85.7682,85.5206,85.6692,12695.0
2018-11-06 14:00:00,86.55,86.57,86.06,86.1,18941.0,85.7286,85.7484,85.2433,85.2829,18941.0
2018-11-06 14:30:00,86.09,86.37,86.06,86.26,18838.0,85.273,85.5503,85.2433,85.4414,18838.0
2018-11-06 15:00:00,86.25,86.54,86.17,86.51,20115.0,85.4315,85.7187,85.3522,85.689,20115.0
2018-11-06 15:30:00,86.49,86.71,86.38,86.7,76652.0,85.6692,85.8871,85.5602,85.8772,76652.0
2018-11-07 09:30:00,87.35,87.44,86.39,86.45,16741.0,86.521,86.6102,85.5701,85.6296,16741.0
2018-11-07 10:00:00,86.5,87.38,86.32,87.13,29288.0,85.6791,86.5507,85.5008,86.3031,29288.0
2018-11-07 10:30:00,87.14,87.82,87.14,87.42,25564.0,86.313,86.9866,86.313,86.5903,25564.0
2018-11-07 11:00:00,87.42,87.64,87.13,87.58,29485.0,86.5903,86.8083,86.3031,86.7488,29485.0
2018-11-07 11:30:00,87.6,87.61,87.23,87.57,26767.0,86.7686,86.7785,86.4022,86.7389,26767.0
2018-11-07 12:00:00,87.58,87.63,87.31,87.4,16272.0,86.7488,86.7984,86.4814,86.5705,16272.0
2018-11-07 12:30:00,87.36,87.51,87.22,87.42,19381.0,86.5309,86.6795,86.3922,86.5903,19381.0
2018-11-07 13:00:00,87.42,87.53,87.26,87.41,22360.0,86.5903,86.6993,86.4319,86.5804,22360.0
2018-11-07 13:30:00,87.4,87.4,86.95,87.0,11962.0,86.5705,86.5705,86.1248,86.1743,11962.0
2018-11-07 14:00:00,87.01,87.6,87.01,87.57,25696.0,86.1842,86.7686,86.1842,86.7389,25696.0
2018-11-07 14:30:00,87.55,87.57,87.26,87.31,42756.0,86.7191,86.7389,86.4319,86.4814,42756.0
2018-11-07 15:00:00,87.32,87.54,87.31,87.5,46421.0,86.4913,86.7092,86.4814,86.6696,46421.0
2018-11-07 15:30:00,87.49,87.54,87.27,87.37,151095.0,86.6597,86.7092,86.4418,86.5408,151095.0
2018-11-08 09:30:00,88.53,88.73,87.59,87.82,84838.0,87.6898,87.8879,86.7587,86.9866,84838.0
2018-11-08 10:00:00,87.89,88.37,87.86,88.31,49077.0,87.0559,87.5313,87.0262,87.4719,49077.0
2018-11-08 10:30:00,88.31,88.36,87.83,88.31,101294.0,87.4719,87.5214,86.9965,87.4719,101294.0
2018-11-08 11:00:00,88.27,88.41,88.08,88.29,72832.0,87.4323,87.571,87.2441,87.4521,72832.0
2018-11-08 11:30:00,88.33,88.82,88.28,88.61,53079.0,87.4917,87.9771,87.4422,87.7691,53079.0
2018-11-08 12:00:00,88.63,88.72,88.37,88.49,43817.0,87.7889,87.878,87.5313,87.6502,43817.0
2018-11-08 12:30:00,88.45,88.8,88.45,88.69,22291.0,87.6106,87.9573,87.6106,87.8483,22291.0
2018-11-08 13:00:00,88.62,88.74,88.33,88.45,20684.0,87.779,87.8978,87.4917,87.6106,20684.0
2018-11-08 13:30:00,88.45,88.53,88.33,88.43,20031.0,87.6106,87.6898,87.4917,87.5908,20031.0
2018-11-08 14:00:00,88.46,88.74,88.3,88.34,25807.0,87.6205,87.8978,87.462,87.5016,25807.0
2018-11-08 14:30:00,88.24,88.59,88.19,88.5,37003.0,87.4026,87.7492,87.353,87.6601,37003.0
2018-11-08 15:00:00,88.46,88.77,88.37,88.52,34056.0,87.6205,87.9275,87.5313,87.6799,34056.0
2018-11-08 15:30:00,88.53,88.88,88.36,88.86,83394.0,87.6898,88.0365,87.5214,88.0167,83394.0
2018-11-09 09:30:00,88.61,89.33,88.58,88.62,21068.0,87.7691,88.4822,87.7393,87.779,21068.0
2018-11-09 10:00:00,88.55,88.93,88.3,88.52,25455.0,87.7096,88.086,87.462,87.6799,25455.0
2018-11-09 10:30:00,88.51,89.06,88.48,88.6,29465.0,87.67,88.2148,87.6403,87.7591,29465.0
2018-11-09 11:00:00,88.63,89.1,88.49,88.98,29234.0,87.7889,88.2544,87.6502,88.1355,29234.0
2018-11-09 11:30:00,89.01,89.13,88.64,88.66,22531.0,88.1653,88.2841,87.7988,87.8186,22531.0
2018-11-09 12:00:00,88.65,88.78,88.39,88.69,33321.0,87.8087,87.9374,87.5511,87.8483,33321.0
2018-11-09 12:30:00,88.75,88.93,88.7,88.7,10199.0,87.9077,88.086,87.8582,87.8582,10199.0
2018-11-09 13:00:00,88.67,88.83,88.6,88.83,10958.0,87.8285,87.987,87.7591,87.987,10958.0
2018-11-09 13:30:00,88.76,88.95,88.7,88.87,13423.0,87.9176,88.1058,87.8582,88.0266,13423.0
2018-11-09 14:00:00,88.91,89.2,88.89,89.08,21095.0,88.0662,88.3535,88.0464,88.2346,21095.0
2018-11-09 14:30:00,89.07,89.53,89.03,89.41,15236.0,88.2247,88.6803,88.1851,88.5615,15236.0
2018-11-09 15:00:00,89.43,89.71,89.22,89.59,21601.0,88.5813,88.8586,88.3733,88.7398,21601.0
2018-11-09 15:30:00,89.62,89.68,89.22,89.24,90392.0,88.7695,88.8289,88.3733,88.3931,90392.0
2018-11-12 09:30:00,89.03,89.04,88.11,88.31,11418.0,88.1851,88.195,87.2738,87.4719,11418.0
2018-11-12 10:00:00,87.95,88.3,87.8,87.91,6341.0,87.1153,87.462,86.9667,87.0757,6341.0
2018-11-12 10:30:00,87.83,87.9,87.55,87.59,16016.0,86.9965,87.0658,86.7191,86.7587,16016.0
2018-11-12 11:00:00,87.58,87.6,86.72,87.12,27124.0,86.7488,86.7686,85.897,86.2932,27124.0
2018-11-12 11:30:00,86.95,87.23,86.75,87.23,18052.0,86.1248,86.4022,85.9267,86.4022,18052.0
2018-11-12 12:00:00,87.13,87.32,87.0,87.0,9327.0,86.3031,86.4913,86.1743,86.1743,9327.0
2018-11-12 12:30:00,87.07,87.22,87.0,87.03,9885.0,86.2437,86.3922,86.1743,86.204,9885.0
2018-11-12 13:00:00,87.07,87.1,86.86,87.01,20932.0,86.2437,86.2734,86.0357,86.1842,20932.0
2018-11-12 13:30:00,86.96,86.98,86.79,86.82,9674.0,86.1347,86.1545,85.9663,85.996,9674.0
2018-11-12 14:00:00,86.76,87.13,86.73,86.93,13987.0,85.9366,86.3031,85.9069,86.105,13987.0
2018-11-12 14:30:00,86.94,87.05,86.69,86.69,12988.0,86.1149,86.2239,85.8673,85.8673,12988.0
2018-11-12 15:00:00,86.64,86.79,86.37,86.64,21942.0,85.8178,85.9663,85.5503,85.8178,21942.0
2018-11-12 15:30:00,86.63,86.67,86.08,86.27,91888.0,85.8078,85.8475,85.2631,85.4513,91888.0
2018-11-13 09:30:00,85.97,86.64,85.19,86.0,26754.0,85.1541,85.8178,84.3815,85.1838,26754.0
2018-11-13 10:00:00,86.0,86.37,85.36,85.36,38864.0,85.1838,85.5503,84.5499,84.5499,38864.0
2018-11-13 10:30:00,85.49,86.55,85.32,86.52,58152.0,84.6787,85.7286,84.5103,85.6989,58152.0
2018-11-13 11:00:00,86.44,87.11,86.44,86.72,40614.0,85.6196,86.2833,85.6196,85.897,40614.0
2018-11-13 11:30:00,86.71,86.85,86.35,86.42,23434.0,85.8871,86.0258,85.5305,85.5998,23434.0
2018-11-13 12:00:00,86.42,86.84,86.15,86.74,22252.0,85.5998,86.0159,85.3324,85.9168,22252.0
2018-11-13 12:30:00,86.79,86.9,86.32,86.36,14734.0,85.9663,86.0753,85.5008,85.5404,14734.0
2018-11-13 13:00:00,86.37,86.47,86.03,86.3,16493.0,85.5503,85.6494,85.2135,85.481,16493.0
2018-11-13 13:30:00,86.45,86.83,86.25,86.25,20203.0,85.6296,86.0059,85.4315,85.4315,20203.0
2018-11-13 14:00:00,86.33,86.33,85.49,85.76,33489.0,85.5107,85.5107,84.6787,84.9461,33489.0
2018-11-13 14:30:00,85.8,86.27,85.77,86.2,40464.0,84.9857,85.4513,84.956,85.3819,40464.0
2018-11-13 15:00:00,86.2,86.51,85.8,86.08,35262.0,85.3819,85.689,84.9857,85.2631,35262.0
2018-11-13 15:30:00,86.09,86.27,85.83,85.93,83318.0,85.273,85.4513,85.0154,85.1145,83318.0
2018-11-14 09:30:00,86.68,86.68,85.8,85.81,17664.0,85.8574,85.8574,84.9857,84.9956,17664.0
2018-11-14 10:00:00,85.85,85.95,85.53,85.9,27463.0,85.0352,85.1343,84.7183,85.0848,27463.0
2018-11-14 10:30:00,85.91,86.28,85.42,85.69,11012.0,85.0947,85.4612,84.6093,84.8768,11012.0
2018-11-14 11:00:00,85.66,85.72,85.08,85.08,20576.0,84.8471,84.9065,84.2726,84.2726,20576.0
2018-11-14 11:30:00,85.14,85.55,85.09,85.53,27642.0,84.332,84.7381,84.2825,84.7183,27642.0
2018-11-14 12:00:00,85.61,85.61,85.08,85.53,31204.0,84.7975,84.7975,84.2726,84.7183,31204.0
2018-11-14 12:30:00,85.6,85.61,85.15,85.27,18584.0,84.7876,84.7975,84.3419,84.4608,18584.0
2018-11-14 13:00:00,85.33,85.45,85.1,85.23,16737.0,84.5202,84.639,84.2924,84.4211,16737.0
2018-11-14 13:30:00,85.3,85.3,84.83,84.99,16755.0,84.4905,84.4905,84.0249,84.1834,16755.0
2018-11-14 14:00:00,85.01,85.11,84.41,84.57,35749.0,84.2032,84.3023,83.6089,83.7674,35749.0
2018-11-14 14:30:00,84.53,85.08,84.39,85.08,33600.0,83.7278,84.2726,83.5891,84.2726,33600.0
2018-11-14 15:00:00,85.1,85.31,85.01,85.16,42667.0,84.2924,84.5004,84.2032,84.3518,42667.0
2018-11-14 15:30:00,85.16,85.38,84.59,84.65,144621.0,84.3518,84.5697,83.7872,83.8466,144621.0
2018-11-15 09:30:00,84.04,84.59,83.69,84.27,35947.0,83.2424,83.7872,82.8957,83.4702,35947.0
2018-11-15 10:00:00,84.12,84.47,84.0,84.08,23822.0,83.3217,83.6683,83.2028,83.282,23822.0
2018-11-15 10:30:00,83.99,84.01,83.48,83.88,20177.0,83.1929,83.2127,82.6877,83.0839,20177.0
2018-11-15 11:00:00,83.88,84.22,83.65,84.06,31163.0,83.0839,83.4207,82.8561,83.2622,31163.0
2018-11-15 11:30:00,84.06,84.48,84.06,84.45,23147.0,83.2622,83.6783,83.2622,83.6485,23147.0
2018-11-15 12:00:00,84.49,84.53,84.2,84.37,32625.0,83.6882,83.7278,83.4009,83.5693,32625.0
2018-11-15 12:30:00,84.36,84.39,83.9,83.92,24854.0,83.5594,83.5891,83.1038,83.1236,24854.0
2018-11-15 13:00:00,84.02,84.56,83.57,84.44,48616.0,83.2226,83.7575,82.7769,83.6386,48616.0
2018-11-15 13:30:00,84.47,84.88,84.46,84.71,42381.0,83.6683,84.0745,83.6584,83.9061,42381.0
2018-11-15 14:00:00,84.67,85.17,84.64,85.17,23246.0,83.8664,84.3617,83.8367,84.3617,23246.0
2018-11-15 14:30:00,85.28,85.52,84.82,85.0,25708.0,84.4707,84.7084,84.015,84.1933,25708.0
2018-11-15 15:00:00,84.94,84.98,84.35,84.41,41726.0,84.1339,84.1735,83.5495,83.6089,41726.0
2018-11-15 15:30:00,84.4,84.67,84.21,84.4,134701.0,83.599,83.8664,83.4108,83.599,134701.0
2018-11-16 09:30:00,83.88,84.08,83.24,83.24,25826.0,83.0839,83.282,82.45,82.45,25826.0
2018-11-16 10:00:00,83.19,83.41,82.86,82.94,26213.0,82.4005,82.6184,82.0736,82.1529,26213.0
2018-11-16 10:30:00,82.94,83.56,82.94,83.06,18085.0,82.1529,82.767,82.1529,82.2717,18085.0
2018-11-16 11:00:00,83.06,83.27,82.74,82.89,25576.0,82.2717,82.4797,81.9548,82.1033,25576.0
2018-11-16 11:30:00,82.92,82.96,82.61,82.73,29118.0,82.1331,82.1727,81.826,81.9449,29118.0
2018-11-16 12:00:00,82.8,83.14,82.65,82.92,15333.0,82.0142,82.351,81.8656,82.1331,15333.0
2018-11-16 12:30:00,82.9,83.9,82.87,83.51,29732.0,82.1132,83.1038,82.0835,82.7175,29732.0
2018-11-16 13:00:00,83.55,83.56,83.2,83.51,11956.0,82.7571,82.767,82.4104,82.7175,11956.0
2018-11-16 13:30:00,83.51,83.54,83.2,83.45,13717.0,82.7175,82.7472,82.4104,82.658,13717.0
2018-11-16 14:00:00,83.38,83.54,83.21,83.4,24510.0,82.5887,82.7472,82.4203,82.6085,24510.0
2018-11-16 14:30:00,83.42,83.7,83.23,83.27,35519.0,82.6283,82.9057,82.4401,82.4797,35519.0
2018-11-16 15:00:00,83.28,83.64,83.25,83.5,32954.0,82.4896,82.8462,82.4599,82.7076,32954.0
2018-11-16 15:30:00,83.48,83.6,83.31,83.5,91291.0,82.6877,82.8066,82.5194,82.7076,91291.0
2018-11-19 09:30:00,83.18,83.46,82.84,83.05,20370.0,82.3906,82.6679,82.0538,82.2618,20370.0
2018-11-19 10:00:00,83.03,83.03,81.94,82.09,33733.0,82.242,82.242,81.1624,81.3109,33733.0
2018-11-19 10:30:00,82.09,82.47,81.93,82.09,43741.0,81.3109,81.6873,81.1525,81.3109,43741.0
2018-11-19 11:00:00,82.16,82.52,82.15,82.31,29213.0,81.3803,81.7369,81.3704,81.5288,29213.0
2018-11-19 11:30:00,82.39,82.72,82.14,82.32,26924.0,81.6081,81.935,81.3605,81.5387,26924.0
2018-11-19 12:00:00,82.33,82.45,82.04,82.33,21282.0,81.5487,81.6675,81.2614,81.5487,21282.0
2018-11-19 12:30:00,82.3,82.61,82.08,82.5,20381.0,81.5189,81.826,81.301,81.717,20381.0
2018-11-19 13:00:00,82.5,82.5,82.13,82.19,25326.0,81.717,81.717,81.3506,81.41,25326.0
2018-11-19 13:30:00,82.29,82.38,82.03,82.06,54584.0,81.509,81.5982,81.2515,81.2812,54584.0
2018-11-19 14:00:00,82.01,82.08,81.32,82.06,77084.0,81.2317,81.301,80.5482,81.2812,77084.0
2018-11-19 14:30:00,82.05,82.44,81.81,82.38,37386.0,81.2713,81.6576,81.0336,81.5982,37386.0
2018-11-19 15:00:00,82.37,82.68,82.29,82.34,40163.0,81.5883,81.8953,81.509,81.5586,40163.0
2018-11-19 15:30:00,82.36,82.36,81.72,81.81,97970.0,81.5784,81.5784,80.9444,81.0336,97970.0
2018-11-20 09:30:00,80.25,80.25,78.81,79.09,48817.0,79.4884,79.4884,78.0621,78.3394,48817.0
2018-11-20 10:00:00,79.09,79.34,78.39,78.93,45830.0,78.3394,78.587,77.646,78.1809,45830.0
2018-11-20 10:30:00,78.95,79.48,78.81,79.25,49123.0,78.2007,78.7257,78.0621,78.4979,49123.0
2018-11-20 11:00:00,79.24,79.42,78.5,78.53,30221.0,78.488,78.6663,77.755,77.7847,30221.0
2018-11-20 11:30:00,78.53,79.04,78.44,78.66,26329.0,77.7847,78.2899,77.6956,77.9135,26329.0
2018-11-20 12:00:00,78.76,78.81,78.15,78.29,29961.0,78.0125,78.0621,77.4083,77.547,29961.0
2018-11-20 12:30:00,78.31,78.49,77.79,77.82,43890.0,77.5668,77.7451,77.0517,77.0815,43890.0
2018-11-20 13:00:00,77.82,78.49,77.82,78.4,73864.0,77.0815,77.7451,77.0815,77.656,73864.0
2018-11-20 13:30:00,78.33,78.41,78.02,78.16,14494.0,77.5866,77.6659,77.2796,77.4182,14494.0
2018-11-20 14:00:00,78.17,78.36,77.93,78.2,18875.0,77.4281,77.6163,77.1904,77.4578,18875.0
2018-11-20 14:30:00,78.17,78.46,78.03,78.08,29936.0,77.4281,77.7154,77.2895,77.339,29936.0
2018-11-20 15:00:00,78.1,78.33,77.85,78.28,38385.0,77.3588,77.5866,77.1112,77.5371,38385.0
2018-11-20 15:30:00,78.27,78.39,78.07,78.23,111751.0,77.5272,77.646,77.3291,77.4876,111751.0
2018-11-21 09:30:00,79.0,79.49,78.35,79.49,28808.0,78.2503,78.7356,77.6064,78.7356,28808.0
2018-11-21 10:00:00,79.54,80.42,79.54,80.25,25887.0,78.7851,79.6568,78.7851,79.4884,25887.0
2018-11-21 10:30:00,80.12,80.58,80.01,80.23,34538.0,79.3596,79.8153,79.2507,79.4686,34538.0
2018-11-21 11:00:00,80.18,80.33,79.92,79.92,17481.0,79.4191,79.5676,79.1615,79.1615,17481.0
2018-11-21 11:30:00,80.03,80.13,79.76,79.79,12525.0,79.2705,79.3695,79.003,79.0328,12525.0
2018-11-21 12:00:00,79.76,79.93,79.6,79.79,14981.0,79.003,79.1714,78.8446,79.0328,14981.0
2018-11-21 12:30:00,79.77,79.78,79.41,79.56,39722.0,79.0129,79.0229,78.6564,78.8049,39722.0
2018-11-21 13:00:00,79.56,79.97,79.5,79.62,19366.0,78.8049,79.2111,78.7455,78.8644,19366.0
2018-11-21 13:30:00,79.61,79.81,79.52,79.74,21656.0,78.8545,79.0526,78.7653,78.9832,21656.0
2018-11-21 14:00:00,79.77,79.77,79.46,79.68,26425.0,79.0129,79.0129,78.7059,78.9238,26425.0
2018-11-21 14:30:00,79.69,79.69,79.41,79.46,11421.0,78.9337,78.9337,78.6564,78.7059,11421.0
2018-11-21 15:00:00,79.49,79.56,79.23,79.23,18207.0,78.7356,78.8049,78.4781,78.4781,18207.0
2018-11-21 15:30:00,79.2,79.23,78.98,79.12,82653.0,78.4484,78.4781,78.2304,78.3691,82653.0
2018-11-23 09:30:00,78.45,78.99,78.12,78.16,28507.0,77.7055,78.2404,77.3786,77.4182,28507.0
2018-11-23 10:00:00,78.13,78.4,77.99,78.17,15920.0,77.3885,77.656,77.2498,77.4281,15920.0
2018-11-23 10:30:00,78.18,78.47,78.18,78.39,10337.0,77.438,77.7253,77.438,77.646,10337.0
2018-11-23 11:00:00,78.44,78.61,78.23,78.53,34634.0,77.6956,77.864,77.4876,77.7847,34634.0
2018-11-23 11:30:00,78.49,78.49,78.24,78.41,10342.0,77.7451,77.7451,77.4975,77.6659,10342.0
2018-11-23 12:00:00,78.43,78.53,78.23,78.38,10733.0,77.6857,77.7847,77.4876,77.6361,10733.0
2018-11-23 12:30:00,78.37,78.7,78.27,78.27,35877.0,77.6262,77.9531,77.5272,77.5272,35877.0
2018-11-26 09:30:00,79.05,80.42,78.98,80.15,29773.0,78.2998,79.6568,78.2304,79.3893,29773.0
2018-11-26 10:00:00,80.15,80.58,79.8,79.97,49545.0,79.3893,79.8153,79.0427,79.2111,49545.0
2018-11-26 10:30:00,80.02,80.52,79.63,80.52,24914.0,79.2606,79.7558,78.8743,79.7558,24914.0
2018-11-26 11:00:00,80.42,80.47,80.21,80.31,17347.0,79.6568,79.7063,79.4488,79.5478,17347.0
2018-11-26 11:30:00,80.27,80.28,79.84,80.05,36548.0,79.5082,79.5181,79.0823,79.2903,36548.0
2018-11-26 12:00:00,80.01,80.07,79.43,79.47,33975.0,79.2507,79.3101,78.6762,78.7158,33975.0
2018-11-26 12:30:00,79.48,79.56,79.05,79.51,17923.0,78.7257,78.8049,78.2998,78.7554,17923.0
2018-11-26 13:00:00,79.47,79.67,79.31,79.31,31063.0,78.7158,78.9139,78.5573,78.5573,31063.0
2018-11-26 13:30:00,79.32,79.6,79.32,79.46,23646.0,78.5672,78.8446,78.5672,78.7059,23646.0
2018-11-26 14:00:00,79.46,79.67,79.34,79.62,31284.0,78.7059,78.9139,78.587,78.8644,31284.0
2018-11-26 14:30:00,79.63,79.84,79.62,79.84,25905.0,78.8743,79.0823,78.8644,79.0823,25905.0
2018-11-26 15:00:00,79.87,80.22,79.87,79.9,67712.0,79.112,79.4587,79.112,79.1417,67712.0
2018-11-26 15:30:00,79.93,80.31,79.91,80.25,86335.0,79.1714,79.5478,79.1516,79.4884,86335.0
2018-11-27 09:30:00,79.67,80.19,79.0,79.42,42769.0,78.9139,79.429,78.2503,78.6663,42769.0
2018-11-27 10:00:00,79.43,79.96,79.38,79.6,33233.0,78.6762,79.2011,78.6267,78.8446,33233.0
2018-11-27 10:30:00,79.61,79.68,79.29,79.53,43611.0,78.8545,78.9238,78.5375,78.7752,43611.0
2018-11-27 11:00:00,79.48,79.58,79.26,79.56,36793.0,78.7257,78.8248,78.5078,78.8049,36793.0
2018-11-27 11:30:00,79.53,79.7,79.27,79.7,27288.0,78.7752,78.9436,78.5177,78.9436,27288.0
2018-11-27 12:00:00,79.7,79.78,79.46,79.56,26845.0,78.9436,79.0229,78.7059,78.8049,26845.0
2018-11-27 12:30:00,79.48,79.71,79.3,79.6,26306.0,78.7257,78.9535,78.5474,78.8446,26306.0
2018-11-27 13:00:00,79.58,79.86,79.48,79.7,40742.0,78.8248,79.1021,78.7257,78.9436,40742.0
2018-11-27 13:30:00,79.75,79.86,79.61,79.86,28909.0,78.9931,79.1021,78.8545,79.1021,28909.0
2018-11-27 14:00:00,79.84,79.87,79.64,79.67,31499.0,79.0823,79.112,78.8842,78.9139,31499.0
2018-11-27 14:30:00,79.69,79.85,79.43,79.64,64809.0,78.9337,79.0922,78.6762,78.8842,64809.0
2018-11-27 15:00:00,79.66,79.86,79.61,79.86,45520.0,78.904,79.1021,78.8545,79.1021,45520.0
2018-11-27 15:30:00,79.87,80.11,79.78,79.9,92999.0,79.112,79.3497,79.0229,79.1417,92999.0
2018-11-28 09:30:00,80.46,81.47,80.46,80.54,25184.0,79.6964,80.6968,79.6964,79.7756,25184.0
2018-11-28 10:00:00,80.62,80.62,79.93,80.18,12546.0,79.8549,79.8549,79.1714,79.4191,12546.0
2018-11-28 10:30:00,80.22,80.25,79.94,80.14,21364.0,79.4587,79.4884,79.1813,79.3794,21364.0
2018-11-28 11:00:00,80.07,80.9,80.07,80.85,20011.0,79.3101,80.1322,79.3101,80.0827,20011.0
2018-11-28 11:30:00,80.9,80.92,80.63,80.75,15153.0,80.1322,80.152,79.8648,79.9836,15153.0
2018-11-28 12:00:00,80.81,81.48,80.77,81.22,19363.0,80.0431,80.7067,80.0035,80.4492,19363.0
2018-11-28 12:30:00,81.18,81.58,81.1,81.47,17862.0,80.4096,80.8058,80.3303,80.6968,17862.0
2018-11-28 13:00:00,81.46,81.52,81.27,81.48,11703.0,80.6869,80.7463,80.4987,80.7067,11703.0
2018-11-28 13:30:00,81.44,81.59,81.31,81.45,11894.0,80.6671,80.8157,80.5383,80.677,11894.0
2018-11-28 14:00:00,81.38,81.42,81.08,81.18,23909.0,80.6077,80.6473,80.3105,80.4096,23909.0
2018-11-28 14:30:00,81.2,81.66,81.19,81.51,26790.0,80.4294,80.885,80.4195,80.7364,26790.0
2018-11-28 15:00:00,81.48,81.56,81.3,81.55,36124.0,80.7067,80.786,80.5284,80.7761,36124.0
2018-11-28 15:30:00,81.56,82.0,81.52,81.99,115889.0,80.786,81.2218,80.7463,81.2119,115889.0
2018-11-29 09:30:00,82.02,82.32,81.77,81.82,21728.0,81.2416,81.5387,80.994,81.0435,21728.0
2018-11-29 10:00:00,81.84,81.96,81.21,81.26,32233.0,81.0633,81.1822,80.4393,80.4888,32233.0
2018-11-29 10:30:00,81.29,81.65,80.8,81.23,12253.0,80.5185,80.8751,80.0332,80.4591,12253.0
2018-11-29 11:00:00,81.3,81.41,81.08,81.41,8926.0,80.5284,80.6374,80.3105,80.6374,8926.0
2018-11-29 11:30:00,81.41,81.68,81.3,81.66,8152.0,80.6374,80.9048,80.5284,80.885,8152.0
2018-11-29 12:00:00,81.64,81.83,81.59,81.8,8687.0,80.8652,81.0534,80.8157,81.0237,8687.0
2018-11-29 12:30:00,81.79,81.93,81.74,81.86,10045.0,81.0138,81.1525,80.9643,81.0831,10045.0
2018-11-29 13:00:00,81.81,81.81,81.56,81.59,9592.0,81.0336,81.0336,80.786,80.8157,9592.0
2018-11-29 13:30:00,81.62,81.68,81.53,81.68,6500.0,80.8454,80.9048,80.7562,80.9048,6500.0
2018-11-29 14:00:00,81.72,81.85,81.6,81.74,17776.0,80.9444,81.0732,80.8256,80.9643,17776.0
2018-11-29 14:30:00,81.73,81.79,81.61,81.72,30043.0,80.9543,81.0138,80.8355,80.9444,30043.0
2018-11-29 15:00:00,81.75,81.79,81.53,81.64,33490.0,80.9742,81.0138,80.7562,80.8652,33490.0
2018-11-29 15:30:00,81.61,81.61,81.2,81.25,69483.0,80.8355,80.8355,80.4294,80.4789,69483.0
2018-11-30 09:30:00,81.28,81.8,80.75,81.63,65739.0,80.5086,81.0237,79.9836,80.8553,65739.0
2018-11-30 10:00:00,81.67,81.68,81.0,81.08,41918.0,80.8949,80.9048,80.2313,80.3105,41918.0
2018-11-30 10:30:00,81.12,81.55,81.08,81.41,44021.0,80.3501,80.7761,80.3105,80.6374,44021.0
2018-11-30 11:00:00,81.4,81.46,81.27,81.32,24437.0,80.6275,80.6869,80.4987,80.5482,24437.0
2018-11-30 11:30:00,81.28,81.6,81.22,81.56,15036.0,80.5086,80.8256,80.4492,80.786,15036.0
2018-11-30 12:00:00,81.59,81.6,81.25,81.25,15797.0,80.8157,80.8256,80.4789,80.4789,15797.0
2018-11-30 12:30:00,81.25,81.45,81.08,81.31,17997.0,80.4789,80.677,80.3105,80.5383,17997.0
2018-11-30 13:00:00,81.3,81.3,80.84,81.02,21199.0,80.5284,80.5284,80.0728,80.2511,21199.0
2018-11-30 13:30:00,81.07,81.22,80.98,81.19,14580.0,80.3006,80.4492,80.2115,80.4195,14580.0
2018-11-30 14:00:00,81.23,81.57,81.14,81.5,31306.0,80.4591,80.7959,80.3699,80.7265,31306.0
2018-11-30 14:30:00,81.5,81.77,81.42,81.46,40202.0,80.7265,80.994,80.6473,80.6869,40202.0
2018-11-30 15:00:00,81.45,81.67,81.41,81.53,46685.0,80.677,80.8949,80.6374,80.7562,46685.0
2018-11-30 15:30:00,81.54,81.95,81.47,81.85,171387.0,80.7662,81.1723,80.6968,81.0732,171387.0
2018-12-03 09:30:00,82.9,84.54,82.9,83.95,73261.0,82.1132,83.7377,82.1132,83.1533,73261.0
2018-12-03 10:00:00,83.95,84.0,83.0,83.42,48130.0,83.1533,83.2028,82.2123,82.6283,48130.0
2018-12-03 10:30:00,83.4,83.52,82.49,82.5,28984.0,82.6085,82.7274,81.7071,81.717,28984.0
2018-12-03 11:00:00,82.49,82.59,82.13,82.41,63907.0,81.7071,81.8062,81.3506,81.6279,63907.0
2018-12-03 11:30:00,82.42,82.59,82.24,82.38,38022.0,81.6378,81.8062,81.4595,81.5982,38022.0
2018-12-03 12:00:00,82.44,82.79,82.43,82.74,22608.0,81.6576,82.0043,81.6477,81.9548,22608.0
2018-12-03 12:30:00,82.76,82.83,82.61,82.62,19570.0,81.9746,82.0439,81.826,81.8359,19570.0
2018-12-03 13:00:00,82.62,82.84,82.56,82.6,15982.0,81.8359,82.0538,81.7765,81.8161,15982.0
2018-12-03 13:30:00,82.57,82.57,82.26,82.42,25621.0,81.7864,81.7864,81.4793,81.6378,25621.0
2018-12-03 14:00:00,82.46,82.48,82.16,82.31,23982.0,81.6774,81.6972,81.3803,81.5288,23982.0
2018-12-03 14:30:00,82.36,82.44,82.12,82.17,16912.0,81.5784,81.6576,81.3406,81.3902,16912.0
2018-12-03 15:00:00,82.19,82.4,82.01,82.24,28779.0,81.41,81.618,81.2317,81.4595,28779.0
2018-12-03 15:30:00,82.25,82.28,81.89,81.96,80072.0,81.4694,81.4991,81.1128,81.1822,80072.0
2018-12-04 09:30:00,81.66,82.12,80.52,81.17,23658.0,80.885,81.3406,79.7558,80.3997,23658.0
2018-12-04 10:00:00,81.19,81.48,80.67,81.16,18465.0,80.4195,80.7067,79.9044,80.3898,18465.0
2018-12-04 10:30:00,81.24,81.8,81.21,81.22,43557.0,80.469,81.0237,80.4393,80.4492,43557.0
2018-12-04 11:00:00,81.2,81.64,81.17,81.25,17701.0,80.4294,80.8652,80.3997,80.4789,17701.0
2018-12-04 11:30:00,81.24,81.65,81.13,81.62,16155.0,80.469,80.8751,80.36,80.8454,16155.0
2018-12-04 12:00:00,81.59,81.65,80.67,80.78,35009.0,80.8157,80.8751,79.9044,80.0134,35009.0
2018-12-04 12:30:00,80.74,80.92,80.4,80.56,23159.0,79.9737,80.152,79.637,79.7955,23159.0
2018-12-04 13:00:00,80.52,80.64,80.08,80.18,39417.0,79.7558,79.8747,79.32,79.4191,39417.0
2018-12-04 13:30:00,80.15,80.98,79.98,80.91,31911.0,79.3893,80.2115,79.221,80.1421,31911.0
2018-12-04 14:00:00,80.85,80.92,80.54,80.54,20245.0,80.0827,80.152,79.7756,79.7756,20245.0
2018-12-04 14:30:00,80.56,81.07,80.52,80.54,23196.0,79.7955,80.3006,79.7558,79.7756,23196.0
2018-12-04 15:00:00,80.53,80.59,80.33,80.44,37996.0,79.7657,79.8252,79.5676,79.6766,37996.0
2018-12-04 15:30:00,80.42,80.55,79.87,79.89,82262.0,79.6568,79.7855,79.112,79.1318,82262.0
2018-12-06 09:30:00,78.16,78.84,77.27,77.95,40985.0,77.4182,78.0918,76.5367,77.2102,40985.0
2018-12-06 10:00:00,77.93,78.51,77.88,77.9,85248.0,77.1904,77.7649,77.1409,77.1607,85248.0
2018-12-06 10:30:00,77.91,77.93,76.79,76.83,50428.0,77.1706,77.1904,76.0612,76.1009,50428.0
2018-12-06 11:00:00,76.8,76.95,76.01,76.15,34360.0,76.0711,76.2197,75.2886,75.4273,34360.0
2018-12-06 11:30:00,76.27,77.03,76.19,76.67,25662.0,75.5462,76.299,75.4669,75.9424,25662.0
2018-12-06 12:00:00,76.72,77.21,76.59,77.21,17928.0,75.9919,76.4772,75.8631,76.4772,17928.0
2018-12-06 12:30:00,77.21,77.47,77.04,77.3,21047.0,76.4772,76.7348,76.3089,76.5664,21047.0
2018-12-06 13:00:00,77.26,77.33,76.52,76.54,52211.0,76.5268,76.5961,75.7938,75.8136,52211.0
2018-12-06 13:30:00,76.49,77.19,76.19,77.04,46989.0,75.7641,76.4574,75.4669,76.3089,46989.0
2018-12-06 14:00:00,77.08,77.14,76.65,76.91,39460.0,76.3485,76.4079,75.9226,76.1801,39460.0
2018-12-06 14:30:00,76.87,77.12,76.67,77.04,38483.0,76.1405,76.3881,75.9424,76.3089,38483.0
2018-12-06 15:00:00,77.11,77.27,76.72,76.91,44675.0,76.3782,76.5367,75.9919,76.1801,44675.0
2018-12-06 15:30:00,76.88,77.65,76.84,77.52,176575.0,76.1504,76.9131,76.1108,76.7843,176575.0
2018-12-07 09:30:00,77.36,78.58,77.15,77.92,27423.0,76.6258,77.8342,76.4178,77.1805,27423.0
2018-12-07 10:00:00,77.86,78.03,77.51,77.55,23807.0,77.1211,77.2895,76.7744,76.814,23807.0
2018-12-07 10:30:00,77.64,77.71,76.93,76.97,23137.0,76.9032,76.9725,76.1999,76.2395,23137.0
2018-12-07 11:00:00,76.96,77.12,76.04,76.31,23112.0,76.2296,76.3881,75.3183,75.5858,23112.0
2018-12-07 11:30:00,76.3,76.53,75.77,75.81,23396.0,75.5759,75.8037,75.0509,75.0905,23396.0
2018-12-07 12:00:00,75.92,76.16,75.83,75.92,17299.0,75.1995,75.4372,75.1103,75.1995,17299.0
2018-12-07 12:30:00,75.92,76.41,75.77,76.39,18623.0,75.1995,75.6848,75.0509,75.665,18623.0
2018-12-07 13:00:00,76.34,76.54,76.08,76.29,17271.0,75.6155,75.8136,75.358,75.566,17271.0
2018-12-07 13:30:00,76.24,76.24,75.81,75.83,13395.0,75.5165,75.5165,75.0905,75.1103,13395.0
2018-12-07 14:00:00,75.83,75.96,75.65,75.86,21241.0,75.1103,75.2391,74.9321,75.1401,21241.0
2018-12-07 14:30:00,75.86,75.86,75.14,75.15,37152.0,75.1401,75.1401,74.4269,74.4368,37152.0
2018-12-07 15:00:00,75.2,75.38,74.97,75.38,37287.0,74.4863,74.6646,74.2585,74.6646,37287.0
2018-12-07 15:30:00,75.37,75.67,75.16,75.33,97270.0,74.6547,74.9519,74.4467,74.6151,97270.0
2018-12-10 09:30:00,75.14,76.3,74.67,74.84,31599.0,74.4269,75.5759,73.9614,74.1297,31599.0
2018-12-10 10:00:00,74.84,74.84,74.27,74.43,24185.0,74.1297,74.1297,73.5651,73.7236,24185.0
2018-12-10 10:30:00,74.38,74.5,73.7,73.77,27122.0,73.6741,73.793,73.0006,73.0699,27122.0
2018-12-10 11:00:00,73.81,73.84,73.09,73.5,37018.0,73.1095,73.1392,72.3963,72.8025,37018.0
2018-12-10 11:30:00,73.5,73.94,73.37,73.66,16750.0,72.8025,73.2383,72.6737,72.9609,16750.0
2018-12-10 12:00:00,73.61,73.63,73.25,73.33,26579.0,72.9114,72.9312,72.5548,72.6341,26579.0
2018-12-10 12:30:00,73.32,74.19,73.3,74.19,26601.0,72.6242,73.4859,72.6044,73.4859,26601.0
2018-12-10 13:00:00,74.16,74.56,73.97,73.98,33862.0,73.4562,73.8524,73.268,73.2779,33862.0
2018-12-10 13:30:00,73.95,74.39,73.95,74.24,17381.0,73.2482,73.684,73.2482,73.5354,17381.0
2018-12-10 14:00:00,74.16,74.4,73.98,74.07,20924.0,73.4562,73.6939,73.2779,73.367,20924.0
2018-12-10 14:30:00,74.11,74.55,74.07,74.31,28483.0,73.4067,73.8425,73.367,73.6048,28483.0
2018-12-10 15:00:00,74.3,74.43,74.19,74.35,41517.0,73.5949,73.7236,73.4859,73.6444,41517.0
2018-12-10 15:30:00,74.39,74.93,74.38,74.63,91494.0,73.684,74.2189,73.6741,73.9217,91494.0
2018-12-11 09:30:00,76.04,76.59,75.15,75.6,24217.0,75.3183,75.8631,74.4368,74.8825,24217.0
2018-12-11 10:00:00,75.61,75.95,75.0,75.57,18485.0,74.8924,75.2292,74.2882,74.8528,18485.0
2018-12-11 10:30:00,75.67,75.71,74.79,75.02,17948.0,74.9519,74.9915,74.0802,74.308,17948.0
2018-12-11 11:00:00,75.05,75.33,74.58,74.59,13523.0,74.3377,74.6151,73.8722,73.8821,13523.0
2018-12-11 11:30:00,74.64,74.79,74.43,74.47,15084.0,73.9316,74.0802,73.7236,73.7632,15084.0
2018-12-11 12:00:00,74.43,74.47,73.85,74.0,14856.0,73.7236,73.7632,73.1491,73.2977,14856.0
2018-12-11 12:30:00,73.93,74.08,73.81,73.94,16093.0,73.2284,73.377,73.1095,73.2383,16093.0
2018-12-11 13:00:00,73.86,74.25,73.77,73.86,14463.0,73.159,73.5453,73.0699,73.159,14463.0
2018-12-11 13:30:00,73.85,74.06,73.43,73.54,20947.0,73.1491,73.3571,72.7331,72.8421,20947.0
2018-12-11 14:00:00,73.51,74.06,73.37,74.04,20223.0,72.8124,73.3571,72.6737,73.3373,20223.0
2018-12-11 14:30:00,74.09,74.37,73.95,74.0,22095.0,73.3869,73.6642,73.2482,73.2977,22095.0
2018-12-11 15:00:00,74.01,74.45,73.87,74.15,34429.0,73.3076,73.7434,73.1689,73.4463,34429.0
2018-12-11 15:30:00,74.12,74.46,73.63,73.8,113209.0,73.4166,73.7533,72.9312,73.0996,113209.0
2018-12-12 09:30:00,74.98,74.99,74.26,74.55,78769.0,74.2684,74.2783,73.5552,73.8425,78769.0
2018-12-12 10:00:00,74.54,75.41,74.2,74.99,24194.0,73.8326,74.6943,73.4958,74.2783,24194.0
2018-12-12 10:30:00,75.0,75.07,74.36,74.98,43831.0,74.2882,74.3576,73.6543,74.2684,43831.0
2018-12-12 11:00:00,74.96,75.21,74.56,74.92,17789.0,74.2486,74.4962,73.8524,74.209,17789.0
2018-12-12 11:30:00,74.93,75.06,74.84,74.95,36733.0,74.2189,74.3476,74.1297,74.2387,36733.0
2018-12-12 12:00:00,75.03,75.03,74.6,74.77,24507.0,74.3179,74.3179,73.892,74.0604,24507.0
2018-12-12 12:30:00,74.77,74.87,74.54,74.72,20815.0,74.0604,74.1595,73.8326,74.0109,20815.0
2018-12-12 13:00:00,74.75,75.16,74.74,75.16,15886.0,74.0406,74.4467,74.0307,74.4467,15886.0
2018-12-12 13:30:00,75.16,75.22,74.82,74.95,26962.0,74.4467,74.5061,74.1099,74.2387,26962.0
2018-12-12 14:00:00,74.94,74.95,74.34,74.42,15495.0,74.2288,74.2387,73.6345,73.7137,15495.0
2018-12-12 14:30:00,74.41,74.75,74.31,74.73,58219.0,73.7038,74.0406,73.6048,74.0208,58219.0
2018-12-12 15:00:00,74.67,74.8,74.47,74.48,34545.0,73.9614,74.0901,73.7632,73.7732,34545.0
2018-12-12 15:30:00,74.49,74.73,73.98,74.07,117140.0,73.7831,74.0208,73.2779,73.367,117140.0
2018-12-13 09:30:00,74.25,74.6,73.13,73.28,21464.0,73.5453,73.892,72.436,72.5845,21464.0
2018-12-13 10:00:00,73.24,73.77,73.17,73.63,53827.0,72.5449,73.0699,72.4756,72.9312,53827.0
2018-12-13 10:30:00,73.64,74.07,73.5,74.03,51015.0,72.9411,73.367,72.8025,73.3274,51015.0
2018-12-13 11:00:00,74.03,74.03,73.7,73.86,33702.0,73.3274,73.3274,73.0006,73.159,33702.0
2018-12-13 11:30:00,73.84,74.25,73.78,74.0,30837.0,73.1392,73.5453,73.0798,73.2977,30837.0
2018-12-13 12:00:00,74.0,74.04,73.63,73.77,15929.0,73.2977,73.3373,72.9312,73.0699,15929.0
2018-12-13 12:30:00,73.75,73.96,73.73,73.75,24847.0,73.0501,73.2581,73.0303,73.0501,24847.0
2018-12-13 13:00:00,73.71,74.04,73.61,73.85,40216.0,73.0105,73.3373,72.9114,73.1491,40216.0
2018-12-13 13:30:00,73.86,74.13,73.77,73.92,22961.0,73.159,73.4265,73.0699,73.2185,22961.0
2018-12-13 14:00:00,73.92,74.08,73.72,74.08,31847.0,73.2185,73.377,73.0204,73.377,31847.0
2018-12-13 14:30:00,74.03,74.05,73.58,73.74,20936.0,73.3274,73.3472,72.8817,73.0402,20936.0
2018-12-13 15:00:00,73.76,73.79,73.5,73.52,20707.0,73.06,73.0897,72.8025,72.8223,20707.0
2018-12-13 15:30:00,73.51,73.74,73.39,73.61,139065.0,72.8124,73.0402,72.6935,72.9114,139065.0
2018-12-14 09:30:00,72.61,73.19,71.7,73.17,35509.0,72.0388,72.6143,71.136,72.5944,35509.0
2018-12-14 10:00:00,73.13,73.21,72.89,73.01,27347.0,72.5547,72.6341,72.3166,72.4357,27347.0
2018-12-14 10:30:00,72.98,73.44,72.82,73.08,34199.0,72.4059,72.8623,72.2472,72.5051,34199.0
2018-12-14 11:00:00,73.05,73.19,72.94,73.08,22630.0,72.4754,72.6143,72.3662,72.5051,22630.0
2018-12-14 11:30:00,73.05,73.15,72.8,72.96,68983.0,72.4754,72.5746,72.2273,72.3861,68983.0
2018-12-14 12:00:00,73.01,73.18,72.9,73.15,25042.0,72.4357,72.6044,72.3266,72.5746,25042.0
2018-12-14 12:30:00,73.16,73.29,72.92,72.92,16479.0,72.5845,72.7135,72.3464,72.3464,16479.0
2018-12-14 13:00:00,72.94,73.17,72.78,72.9,17316.0,72.3662,72.5944,72.2075,72.3266,17316.0
2018-12-14 13:30:00,72.88,73.0,72.69,72.69,12875.0,72.3067,72.4258,72.1182,72.1182,12875.0
2018-12-14 14:00:00,72.7,73.0,72.54,72.76,22699.0,72.1281,72.4258,71.9694,72.1877,22699.0
2018-12-14 14:30:00,72.76,73.17,72.6,73.08,68811.0,72.1877,72.5944,72.0289,72.5051,68811.0
2018-12-14 15:00:00,73.07,73.22,72.88,72.88,45854.0,72.4952,72.644,72.3067,72.3067,45854.0
2018-12-14 15:30:00,72.84,73.19,72.81,73.18,136900.0,72.267,72.6143,72.2373,72.6044,136900.0
2018-12-17 09:30:00,72.71,72.99,71.88,72.59,56259.0,72.1381,72.4158,71.3146,72.019,56259.0
2018-12-17 10:00:00,72.76,73.51,72.7,73.4,20129.0,72.1877,72.9318,72.1281,72.8226,20129.0
2018-12-17 10:30:00,73.42,73.64,73.21,73.33,29238.0,72.8425,73.0607,72.6341,72.7532,29238.0
2018-12-17 11:00:00,73.31,74.03,73.22,73.87,39577.0,72.7333,73.4477,72.644,73.2889,39577.0
2018-12-17 11:30:00,73.81,74.08,73.64,74.0,12918.0,73.2294,73.4973,73.0607,73.4179,12918.0
2018-12-17 12:00:00,73.96,74.11,73.72,73.8,19480.0,73.3782,73.527,73.1401,73.2195,19480.0
2018-12-17 12:30:00,73.75,73.77,73.32,73.34,37603.0,73.1699,73.1897,72.7433,72.7631,37603.0
2018-12-17 13:00:00,73.37,73.46,73.2,73.35,26265.0,72.7929,72.8822,72.6242,72.773,26265.0
2018-12-17 13:30:00,73.31,73.4,72.93,72.95,34840.0,72.7333,72.8226,72.3563,72.3762,34840.0
2018-12-17 14:00:00,72.91,73.21,72.83,72.97,29945.0,72.3365,72.6341,72.2571,72.396,29945.0
2018-12-17 14:30:00,72.93,73.13,72.74,72.86,34567.0,72.3563,72.5547,72.1678,72.2869,34567.0
2018-12-17 15:00:00,72.84,72.87,72.58,72.79,121333.0,72.267,72.2968,72.0091,72.2174,121333.0
2018-12-17 15:30:00,72.79,72.85,72.42,72.81,235252.0,72.2174,72.2769,71.8503,72.2373,235252.0
2018-12-18 09:30:00,73.4,74.53,73.12,74.39,96542.0,72.8226,73.9437,72.5448,73.8048,96542.0
2018-12-18 10:00:00,74.42,74.6,73.89,74.25,45903.0,73.8346,74.0132,73.3088,73.6659,45903.0
2018-12-18 10:30:00,74.24,74.43,73.63,73.67,38634.0,73.656,73.8445,73.0508,73.0905,38634.0
2018-12-18 11:00:00,73.72,73.78,73.24,73.39,30914.0,73.1401,73.1996,72.6639,72.8127,30914.0
2018-12-18 11:30:00,73.41,73.54,73.1,73.31,25449.0,72.8325,72.9615,72.525,72.7333,25449.0
2018-12-18 12:00:00,73.35,73.49,73.18,73.23,23190.0,72.773,72.9119,72.6044,72.654,23190.0
2018-12-18 12:30:00,73.23,73.65,73.14,73.59,22060.0,72.654,73.0707,72.5647,73.0111,22060.0
2018-12-18 13:00:00,73.64,73.69,73.25,73.28,16608.0,73.0607,73.1103,72.6738,72.7036,16608.0
2018-12-18 13:30:00,73.26,73.34,72.95,73.08,25428.0,72.6837,72.7631,72.3762,72.5051,25428.0
2018-12-18 14:00:00,73.13,73.21,72.94,73.05,21225.0,72.5547,72.6341,72.3662,72.4754,21225.0
2018-12-18 14:30:00,73.04,73.04,72.42,72.42,21397.0,72.4655,72.4655,71.8503,71.8503,21397.0
2018-12-18 15:00:00,72.43,72.79,72.36,72.61,64013.0,71.8603,72.2174,71.7908,72.0388,64013.0
2018-12-18 15:30:00,72.63,73.46,72.63,73.1,206030.0,72.0587,72.8822,72.0587,72.525,206030.0
2018-12-19 09:30:00,73.0,74.2,72.87,73.78,39406.0,72.4258,73.6163,72.2968,73.1996,39406.0
2018-12-19 10:00:00,73.76,73.93,73.37,73.68,26023.0,73.1798,73.3485,72.7929,73.1004,26023.0
2018-12-19 10:30:00,73.67,73.71,73.26,73.34,16141.0,73.0905,73.1302,72.6837,72.7631,16141.0
2018-12-19 11:00:00,73.42,73.47,72.73,72.95,47538.0,72.8425,72.8921,72.1579,72.3762,47538.0
2018-12-19 11:30:00,72.95,73.19,72.77,73.0,12285.0,72.3762,72.6143,72.1976,72.4258,12285.0
2018-12-19 12:00:00,72.96,73.47,72.96,73.26,14147.0,72.3861,72.8921,72.3861,72.6837,14147.0
2018-12-19 12:30:00,73.25,73.35,73.18,73.23,14086.0,72.6738,72.773,72.6044,72.654,14086.0
2018-12-19 13:00:00,73.19,73.37,73.14,73.28,27965.0,72.6143,72.7929,72.5647,72.7036,27965.0
2018-12-19 13:30:00,73.27,73.62,73.2,73.35,35716.0,72.6936,73.0409,72.6242,72.773,35716.0
2018-12-19 14:00:00,73.5,73.59,71.95,72.4,28103.0,72.9218,73.0111,71.384,71.8305,28103.0
2018-12-19 14:30:00,72.39,72.64,71.38,71.62,52813.0,71.8206,72.0686,70.8185,71.0566,52813.0
2018-12-19 15:00:00,71.59,71.59,70.7,70.92,83261.0,71.0269,71.0269,70.1439,70.3621,83261.0
2018-12-19 15:30:00,70.87,71.31,70.33,71.11,181543.0,70.3125,70.7491,69.7768,70.5506,181543.0
2018-12-20 09:30:00,70.75,71.45,70.45,71.4,53244.0,70.1935,70.888,69.8958,70.8384,53244.0
2018-12-20 10:00:00,71.32,71.8,71.0,71.15,29488.0,70.759,71.2352,70.4415,70.5903,29488.0
2018-12-20 10:30:00,71.17,71.55,70.96,71.1,29880.0,70.6102,70.9872,70.4018,70.5407,29880.0
2018-12-20 11:00:00,71.06,71.28,70.62,70.75,54074.0,70.501,70.7193,70.0645,70.1935,54074.0
2018-12-20 11:30:00,70.76,70.86,69.91,70.27,90172.0,70.2034,70.3026,69.3601,69.7172,90172.0
2018-12-20 12:00:00,70.27,70.52,69.78,70.48,44372.0,69.7172,69.9653,69.2311,69.9256,44372.0
2018-12-20 12:30:00,70.42,70.42,69.87,70.09,27483.0,69.8661,69.8661,69.3204,69.5387,27483.0
2018-12-20 13:00:00,70.04,70.14,69.78,69.9,19097.0,69.4891,69.5883,69.2311,69.3502,19097.0
2018-12-20 13:30:00,69.87,69.87,69.27,69.36,25017.0,69.3204,69.3204,68.7251,68.8144,25017.0
2018-12-20 14:00:00,69.35,69.55,68.67,69.55,31421.0,68.8045,69.0029,68.1298,69.0029,31421.0
2018-12-20 14:30:00,69.63,70.3,69.46,69.85,70276.0,69.0823,69.747,68.9136,69.3005,70276.0
2018-12-20 15:00:00,69.93,70.25,69.78,69.83,107370.0,69.3799,69.6974,69.2311,69.2807,107370.0
2018-12-20 15:30:00,69.81,70.26,69.63,69.82,143465.0,69.2609,69.7073,69.0823,69.2708,143465.0
2018-12-21 09:30:00,69.83,70.13,68.95,68.99,39988.0,69.2807,69.5783,68.4076,68.4473,39988.0
2018-12-21 10:00:00,69.07,70.4,68.86,70.07,46452.0,68.5267,69.8462,68.3183,69.5188,46452.0
2018-12-21 10:30:00,70.09,70.44,69.7,69.78,71406.0,69.5387,69.8859,69.1517,69.2311,71406.0
2018-12-21 11:00:00,69.63,69.83,69.13,69.73,21684.0,69.0823,69.2807,68.5862,69.1815,21684.0
2018-12-21 11:30:00,69.84,69.84,69.18,69.2,13211.0,69.2906,69.2906,68.6358,68.6557,13211.0
2018-12-21 12:00:00,69.15,69.34,68.93,69.08,25110.0,68.6061,68.7946,68.3878,68.5366,25110.0
2018-12-21 12:30:00,69.0,69.24,68.66,68.72,37088.0,68.4572,68.6953,68.1199,68.1794,37088.0
2018-12-21 13:00:00,68.71,69.0,68.6,68.74,10647.0,68.1695,68.4572,68.0604,68.1993,10647.0
2018-12-21 13:30:00,68.75,69.0,68.57,68.68,14180.0,68.2092,68.4572,68.0306,68.1398,14180.0
2018-12-21 14:00:00,68.59,68.71,68.25,68.3,13310.0,68.0505,68.1695,67.7131,67.7627,13310.0
2018-12-21 14:30:00,68.37,68.59,68.16,68.33,11038.0,67.8322,68.0505,67.6238,67.7925,11038.0
2018-12-21 15:00:00,68.32,68.4,67.95,67.97,35272.0,67.7826,67.862,67.4155,67.4353,35272.0
2018-12-21 15:30:00,67.96,68.1,67.49,67.5,204725.0,67.4254,67.5643,66.9591,66.969,204725.0
2018-12-24 09:30:00,66.81,67.15,65.42,65.76,26437.0,66.2845,66.6218,64.9054,65.2427,26437.0
2018-12-24 10:00:00,65.81,66.6,65.71,66.6,24561.0,65.2923,66.0761,65.1931,66.0761,24561.0
2018-12-24 10:30:00,66.63,67.0,66.51,66.78,25452.0,66.1059,66.473,65.9868,66.2547,25452.0
2018-12-24 11:00:00,66.85,67.03,66.09,66.22,21799.0,66.3241,66.5027,65.5701,65.6991,21799.0
2018-12-24 11:30:00,66.19,66.43,65.86,66.14,28465.0,65.6693,65.9074,65.3419,65.6197,28465.0
2018-12-24 12:00:00,66.22,66.52,66.12,66.27,38328.0,65.6991,65.9967,65.5999,65.7487,38328.0
2018-12-24 12:30:00,66.34,66.47,65.69,65.77,37958.0,65.8182,65.9471,65.1733,65.2526,37958.0
2018-12-26 09:30:00,65.95,66.22,65.21,65.84,29079.0,65.4312,65.6991,64.697,65.3221,29079.0
2018-12-26 10:00:00,65.86,65.86,64.48,64.8,78524.0,65.3419,65.3419,63.9728,64.2903,78524.0
2018-12-26 10:30:00,64.8,65.03,64.57,64.63,21300.0,64.2903,64.5185,64.0621,64.1216,21300.0
2018-12-26 11:00:00,64.55,65.1,64.54,65.09,22146.0,64.0422,64.5879,64.0323,64.578,22146.0
2018-12-26 11:30:00,64.98,65.45,64.86,65.39,27741.0,64.4689,64.9352,64.3498,64.8756,27741.0
2018-12-26 12:00:00,65.39,66.16,65.39,65.76,20871.0,64.8756,65.6396,64.8756,65.2427,20871.0
2018-12-26 12:30:00,65.81,66.22,65.75,66.06,31970.0,65.2923,65.6991,65.2328,65.5404,31970.0
2018-12-26 13:00:00,66.06,66.13,65.51,65.58,18334.0,65.5404,65.6098,64.9947,65.0641,18334.0
2018-12-26 13:30:00,65.57,66.35,65.55,66.18,17603.0,65.0542,65.8281,65.0344,65.6594,17603.0
2018-12-26 14:00:00,66.24,66.33,65.84,65.99,20320.0,65.7189,65.8082,65.3221,65.4709,20320.0
2018-12-26 14:30:00,65.89,66.13,65.76,66.13,27356.0,65.3717,65.6098,65.2427,65.6098,27356.0
2018-12-26 15:00:00,66.18,66.79,66.11,66.71,35070.0,65.6594,66.2646,65.59,66.1852,35070.0
2018-12-26 15:30:00,66.7,67.71,66.67,67.64,85930.0,66.1753,67.1774,66.1456,67.1079,85930.0
2018-12-27 09:30:00,66.91,67.91,66.81,67.91,52255.0,66.3837,67.3758,66.2845,67.3758,52255.0
2018-12-27 10:00:00,67.63,68.12,67.51,67.87,50921.0,67.098,67.5842,66.979,67.3361,50921.0
2018-12-27 10:30:00,67.86,68.72,67.78,68.52,65063.0,67.3262,68.1794,67.2468,67.981,65063.0
2018-12-27 11:00:00,68.55,68.85,68.21,68.85,60981.0,68.0108,68.3084,67.6734,68.3084,60981.0
2018-12-27 11:30:00,68.8,69.38,68.63,69.29,39154.0,68.2588,68.8342,68.0901,68.745,39154.0
2018-12-27 12:00:00,69.3,69.3,68.81,68.89,33288.0,68.7549,68.7549,68.2687,68.3481,33288.0
2018-12-27 12:30:00,68.89,69.23,68.7,69.23,45596.0,68.3481,68.6854,68.1596,68.6854,45596.0
2018-12-27 13:00:00,69.17,69.45,68.76,68.76,31396.0,68.6259,68.9037,68.2191,68.2191,31396.0
2018-12-27 13:30:00,68.77,68.94,68.32,68.47,22120.0,68.229,68.3977,67.7826,67.9314,22120.0
2018-12-27 14:00:00,68.39,68.51,68.02,68.3,41968.0,67.852,67.9711,67.4849,67.7627,41968.0
2018-12-27 14:30:00,68.3,69.26,68.16,69.21,43983.0,67.7627,68.7152,67.6238,68.6656,43983.0
2018-12-27 15:00:00,69.22,69.84,68.95,69.83,59402.0,68.6755,69.2906,68.4076,69.2807,59402.0
2018-12-27 15:30:00,69.78,71.02,69.54,71.01,162971.0,69.2311,70.4613,68.993,70.4514,162971.0
2018-12-28 09:30:00,71.16,71.58,70.48,71.58,63426.0,70.6002,71.0169,69.9256,71.0169,63426.0
2018-12-28 10:00:00,71.63,71.65,71.04,71.06,40461.0,71.0665,71.0864,70.4812,70.501,40461.0
2018-12-28 10:30:00,71.1,71.38,70.71,71.0,57518.0,70.5407,70.8185,70.1538,70.4415,57518.0
2018-12-28 11:00:00,71.04,71.26,70.84,71.09,26422.0,70.4812,70.6995,70.2828,70.5308,26422.0
2018-12-28 11:30:00,71.15,71.54,71.11,71.28,17175.0,70.5903,70.9773,70.5506,70.7193,17175.0
2018-12-28 12:00:00,71.26,71.37,70.7,70.82,22706.0,70.6995,70.8086,70.1439,70.2629,22706.0
2018-12-28 12:30:00,70.86,70.89,70.34,70.37,27363.0,70.3026,70.3324,69.7867,69.8165,27363.0
2018-12-28 13:00:00,70.36,70.95,70.27,70.56,23350.0,69.8065,70.3919,69.7172,70.005,23350.0
2018-12-28 13:30:00,70.61,71.02,70.44,70.99,28592.0,70.0546,70.4613,69.8859,70.4316,28592.0
2018-12-28 14:00:00,70.98,71.36,70.95,71.0,34448.0,70.4217,70.7987,70.3919,70.4415,34448.0
2018-12-28 14:30:00,71.0,71.47,70.97,71.25,43153.0,70.4415,70.9078,70.4117,70.6895,43153.0
2018-12-28 15:00:00,71.27,71.35,70.38,70.7,64598.0,70.7094,70.7887,69.8264,70.1439,64598.0
2018-12-28 15:30:00,70.64,70.94,70.5,70.76,94583.0,70.0843,70.382,69.9454,70.2034,94583.0
2018-12-31 09:30:00,71.09,72.12,71.08,71.5,20235.0,70.5308,71.5527,70.5209,70.9376,20235.0
2018-12-31 10:00:00,71.58,71.84,71.22,71.55,19191.0,71.0169,71.2749,70.6598,70.9872,19191.0
2018-12-31 10:30:00,71.42,71.89,71.37,71.4,22757.0,70.8582,71.3245,70.8086,70.8384,22757.0
2018-12-31 11:00:00,71.39,71.75,71.33,71.63,33758.0,70.8284,71.1856,70.7689,71.0665,33758.0
2018-12-31 11:30:00,71.59,71.81,71.27,71.75,20889.0,71.0269,71.2451,70.7094,71.1856,20889.0
2018-12-31 12:00:00,71.73,72.01,71.64,72.01,20529.0,71.1658,71.4436,71.0765,71.4436,20529.0
2018-12-31 12:30:00,72.05,72.07,71.76,71.85,13907.0,71.4832,71.5031,71.1955,71.2848,13907.0
2018-12-31 13:00:00,71.86,72.05,71.69,71.97,21680.0,71.2947,71.4832,71.1261,71.4039,21680.0
2018-12-31 13:30:00,71.96,72.03,71.68,71.78,52280.0,71.3939,71.4634,71.1162,71.2154,52280.0
2018-12-31 14:00:00,71.7,71.93,71.63,71.7,19800.0,71.136,71.3642,71.0665,71.136,19800.0
2018-12-31 14:30:00,71.71,71.79,71.28,71.36,18137.0,71.1459,71.2253,70.7193,70.7987,18137.0
2018-12-31 15:00:00,71.42,71.73,71.15,71.67,29141.0,70.8582,71.1658,70.5903,71.1062,29141.0
2018-12-31 15:30:00,71.67,72.07,71.53,72.07,137451.0,71.1062,71.5031,70.9673,71.5031,137451.0
2019-01-02 09:30:00,71.22,71.24,70.51,71.09,35732.0,70.6598,70.6796,69.9554,70.5308,35732.0
2019-01-02 10:00:00,71.14,71.51,70.99,71.33,28930.0,70.5804,70.9475,70.4316,70.7689,28930.0
2019-01-02 10:30:00,71.33,71.72,71.04,71.67,19003.0,70.7689,71.1558,70.4812,71.1062,19003.0
2019-01-02 11:00:00,71.73,72.25,71.6,72.02,27492.0,71.1658,71.6817,71.0368,71.4535,27492.0
2019-01-02 11:30:00,71.98,72.08,71.69,71.69,19318.0,71.4138,71.513,71.1261,71.1261,19318.0
2019-01-02 12:00:00,71.64,71.73,71.49,71.55,11182.0,71.0765,71.1658,70.9276,70.9872,11182.0
2019-01-02 12:30:00,71.6,72.33,71.45,72.22,31300.0,71.0368,71.761,70.888,71.6519,31300.0
2019-01-02 13:00:00,72.18,72.67,72.18,72.6,12654.0,71.6122,72.0984,71.6122,72.0289,12654.0
2019-01-02 13:30:00,72.6,72.68,72.21,72.65,41432.0,72.0289,72.1083,71.642,72.0785,41432.0
2019-01-02 14:00:00,72.65,72.67,71.98,72.32,32167.0,72.0785,72.0984,71.4138,71.7511,32167.0
2019-01-02 14:30:00,72.36,72.55,72.17,72.23,11372.0,71.7908,71.9793,71.6023,71.6618,11372.0
2019-01-02 15:00:00,72.18,72.37,72.0,72.11,41243.0,71.6122,71.8007,71.4336,71.5428,41243.0
2019-01-02 15:30:00,72.07,72.46,71.97,72.41,72020.0,71.5031,71.89,71.4039,71.8404,72020.0
2019-01-03 09:30:00,71.88,72.06,71.06,71.59,26536.0,71.3146,71.4932,70.501,71.0269,26536.0
2019-01-03 10:00:00,71.52,71.55,70.1,70.84,15047.0,70.9574,70.9872,69.5486,70.2828,15047.0
2019-01-03 10:30:00,70.68,70.68,70.04,70.48,16756.0,70.124,70.124,69.4891,69.9256,16756.0
2019-01-03 11:00:00,70.53,70.78,70.27,70.53,13735.0,69.9752,70.2232,69.7172,69.9752,13735.0
2019-01-03 11:30:00,70.56,71.4,70.46,71.05,15171.0,70.005,70.8384,69.9057,70.4911,15171.0
2019-01-03 12:00:00,71.08,71.17,70.77,71.16,11275.0,70.5209,70.6102,70.2133,70.6002,11275.0
2019-01-03 12:30:00,71.12,71.35,70.9,71.23,35513.0,70.5606,70.7887,70.3423,70.6697,35513.0
2019-01-03 13:00:00,71.18,71.32,70.72,71.02,20619.0,70.6201,70.759,70.1637,70.4613,20619.0
2019-01-03 13:30:00,71.0,71.11,70.56,70.7,10347.0,70.4415,70.5506,70.005,70.1439,10347.0
2019-01-03 14:00:00,70.7,70.8,70.43,70.68,11224.0,70.1439,70.2431,69.876,70.124,11224.0
2019-01-03 14:30:00,70.72,70.82,70.18,70.28,18023.0,70.1637,70.2629,69.628,69.7272,18023.0
2019-01-03 15:00:00,70.24,70.35,69.97,70.18,24369.0,69.6875,69.7966,69.4196,69.628,24369.0
2019-01-03 15:30:00,70.14,70.44,69.97,70.09,63742.0,69.5883,69.8859,69.4196,69.5387,63742.0
2019-01-04 09:30:00,71.21,71.93,70.84,71.75,14334.0,70.6498,71.3642,70.2828,71.1856,14334.0
2019-01-04 10:00:00,71.77,71.81,71.02,71.7,33247.0,71.2054,71.2451,70.4613,71.136,33247.0
2019-01-04 10:30:00,71.8,71.95,71.55,71.76,33475.0,71.2352,71.384,70.9872,71.1955,33475.0
2019-01-04 11:00:00,71.84,72.18,71.43,71.43,17543.0,71.2749,71.6122,70.8681,70.8681,17543.0
2019-01-04 11:30:00,71.5,72.0,71.44,71.94,12370.0,70.9376,71.4336,70.878,71.3741,12370.0
2019-01-04 12:00:00,71.9,72.33,71.83,72.25,14246.0,71.3344,71.761,71.265,71.6817,14246.0
2019-01-04 12:30:00,72.2,72.54,72.13,72.47,6509.0,71.6321,71.9694,71.5626,71.8999,6509.0
2019-01-04 13:00:00,72.51,72.68,72.42,72.48,16417.0,71.9396,72.1083,71.8503,71.9099,16417.0
2019-01-04 13:30:00,72.5,72.5,71.88,72.1,31782.0,71.9297,71.9297,71.3146,71.5328,31782.0
2019-01-04 14:00:00,72.12,72.16,71.93,72.09,23496.0,71.5527,71.5924,71.3642,71.5229,23496.0
2019-01-04 14:30:00,72.11,72.28,71.9,71.94,28580.0,71.5428,71.7114,71.3344,71.3741,28580.0
2019-01-04 15:00:00,71.96,72.45,71.96,72.45,33867.0,71.3939,71.8801,71.3939,71.8801,33867.0
2019-01-04 15:30:00,72.41,72.7,72.37,72.5,106724.0,71.8404,72.1281,71.8007,71.9297,106724.0
2019-01-07 09:30:00,72.83,72.93,71.9,72.47,15182.0,72.2571,72.3563,71.3344,71.8999,15182.0
2019-01-07 10:00:00,72.53,72.65,71.84,72.02,23001.0,71.9595,72.0785,71.2749,71.4535,23001.0
2019-01-07 10:30:00,72.02,72.5,71.99,72.2,18703.0,71.4535,71.9297,71.4237,71.6321,18703.0
2019-01-07 11:00:00,72.25,72.45,72.12,72.36,18637.0,71.6817,71.8801,71.5527,71.7908,18637.0
2019-01-07 11:30:00,72.3,72.57,72.14,72.57,13136.0,71.7313,71.9992,71.5725,71.9992,13136.0
2019-01-07 12:00:00,72.51,72.7,72.27,72.68,19493.0,71.9396,72.1281,71.7015,72.1083,19493.0
2019-01-07 12:30:00,72.65,73.25,72.65,73.03,17403.0,72.0785,72.6738,72.0785,72.4555,17403.0
2019-01-07 13:00:00,73.09,73.33,73.03,73.24,77115.0,72.5151,72.7532,72.4555,72.6639,77115.0
2019-01-07 13:30:00,73.21,73.57,73.09,73.22,172732.0,72.6341,72.9913,72.5151,72.644,172732.0
2019-01-07 14:00:00,73.24,73.45,73.19,73.33,76128.0,72.6639,72.8722,72.6143,72.7532,76128.0
2019-01-07 14:30:00,73.34,73.67,73.21,73.3,56425.0,72.7631,73.0905,72.6341,72.7234,56425.0
2019-01-07 15:00:00,73.3,73.61,73.3,73.47,71608.0,72.7234,73.031,72.7234,72.8921,71608.0
2019-01-07 15:30:00,73.47,73.48,73.22,73.28,168077.0,72.8921,72.902,72.644,72.7036,168077.0
2019-01-08 09:30:00,74.16,74.39,73.78,74.2,31439.0,73.5766,73.8048,73.1996,73.6163,31439.0
2019-01-08 10:00:00,74.26,74.98,74.25,74.46,42501.0,73.6759,74.3902,73.6659,73.8743,42501.0
2019-01-08 10:30:00,74.41,74.68,74.36,74.41,46641.0,73.8247,74.0926,73.7751,73.8247,46641.0
2019-01-08 11:00:00,74.48,75.05,74.48,74.95,24570.0,73.8941,74.4596,73.8941,74.3604,24570.0
2019-01-08 11:30:00,74.94,75.36,74.69,75.31,34753.0,74.3505,74.7672,74.1025,74.7176,34753.0
2019-01-08 12:00:00,75.36,75.57,75.28,75.5,31099.0,74.7672,74.9756,74.6878,74.9061,31099.0
2019-01-08 12:30:00,75.52,75.52,75.1,75.19,24982.0,74.9259,74.9259,74.5092,74.5985,24982.0
2019-01-08 13:00:00,75.18,75.49,75.13,75.4,29260.0,74.5886,74.8962,74.539,74.8069,29260.0
2019-01-08 13:30:00,75.44,75.85,75.44,75.81,26087.0,74.8466,75.2534,74.8466,75.2137,26087.0
2019-01-08 14:00:00,75.81,75.95,75.74,75.88,38124.0,75.2137,75.3526,75.1442,75.2831,38124.0
2019-01-08 14:30:00,75.88,75.94,75.55,75.71,85327.0,75.2831,75.3426,74.9557,75.1145,85327.0
2019-01-08 15:00:00,75.65,75.81,75.55,75.81,29336.0,75.0549,75.2137,74.9557,75.2137,29336.0
2019-01-08 15:30:00,75.82,75.93,75.45,75.56,133288.0,75.2236,75.3327,74.8565,74.9656,133288.0
2019-01-09 09:30:00,76.04,76.91,75.79,76.58,76454.0,75.4419,76.305,75.1938,75.9776,76454.0
2019-01-09 10:00:00,76.64,77.07,76.27,76.27,78638.0,76.0371,76.4638,75.67,75.67,78638.0
2019-01-09 10:30:00,76.3,76.51,75.96,76.05,35985.0,75.6998,75.9082,75.3625,75.4518,35985.0
2019-01-09 11:00:00,76.06,76.46,76.06,76.42,27515.0,75.4617,75.8586,75.4617,75.8189,27515.0
2019-01-09 11:30:00,76.38,76.41,76.15,76.28,17207.0,75.7792,75.8089,75.551,75.68,17207.0
2019-01-09 12:00:00,76.29,76.33,76.16,76.26,19481.0,75.6899,75.7296,75.5609,75.6601,19481.0
2019-01-09 12:30:00,76.29,76.38,76.21,76.38,14561.0,75.6899,75.7792,75.6105,75.7792,14561.0
2019-01-09 13:00:00,76.38,76.52,76.33,76.48,38575.0,75.7792,75.9181,75.7296,75.8784,38575.0
2019-01-09 13:30:00,76.49,76.49,75.98,76.0,11124.0,75.8883,75.8883,75.3823,75.4022,11124.0
2019-01-09 14:00:00,75.98,76.18,75.86,76.03,14777.0,75.3823,75.5808,75.2633,75.4319,14777.0
2019-01-09 14:30:00,75.96,76.37,75.94,76.27,18755.0,75.3625,75.7693,75.3426,75.67,18755.0
2019-01-09 15:00:00,76.28,76.51,76.23,76.46,28905.0,75.68,75.9082,75.6304,75.8586,28905.0
2019-01-09 15:30:00,76.44,76.5,76.13,76.39,92792.0,75.8387,75.8982,75.5311,75.7891,92792.0
2019-01-10 09:30:00,75.9,76.78,75.82,76.38,68632.0,75.303,76.176,75.2236,75.7792,68632.0
2019-01-10 10:00:00,76.39,76.53,75.93,76.51,31464.0,75.7891,75.928,75.3327,75.9082,31464.0
2019-01-10 10:30:00,76.51,76.51,75.97,76.33,17102.0,75.9082,75.9082,75.3724,75.7296,17102.0
2019-01-10 11:00:00,76.28,76.69,76.15,76.53,24542.0,75.68,76.0867,75.551,75.928,24542.0
2019-01-10 11:30:00,76.53,77.16,76.52,76.72,49977.0,75.928,76.553,75.9181,76.1165,49977.0
2019-01-10 12:00:00,76.71,76.97,76.62,76.96,34135.0,76.1066,76.3645,76.0173,76.3546,34135.0
2019-01-10 12:30:00,76.98,77.72,76.91,77.58,30844.0,76.3745,77.1086,76.305,76.9697,30844.0
2019-01-10 13:00:00,77.63,77.63,76.8,77.06,43179.0,77.0193,77.0193,76.1959,76.4538,43179.0
2019-01-10 13:30:00,77.11,77.17,76.8,77.07,17325.0,76.5034,76.563,76.1959,76.4638,17325.0
2019-01-10 14:00:00,77.14,77.45,77.09,77.39,12919.0,76.5332,76.8408,76.4836,76.7812,12919.0
2019-01-10 14:30:00,77.38,77.53,77.24,77.38,20345.0,76.7713,76.9201,76.6324,76.7713,20345.0
2019-01-10 15:00:00,77.37,77.7,77.34,77.48,26580.0,76.7614,77.0888,76.7316,76.8705,26580.0
2019-01-10 15:30:00,77.49,77.85,77.42,77.74,79945.0,76.8804,77.2376,76.811,77.1285,79945.0
2019-01-11 09:30:00,77.09,77.51,76.36,76.55,56816.0,76.4836,76.9003,75.7593,75.9478,56816.0
2019-01-11 10:00:00,76.7,76.81,76.4,76.42,15718.0,76.0967,76.2058,75.799,75.8189,15718.0
2019-01-11 10:30:00,76.34,76.85,76.31,76.85,15022.0,75.7395,76.2455,75.7097,76.2455,15022.0
2019-01-11 11:00:00,76.86,76.94,76.48,76.81,21642.0,76.2554,76.3348,75.8784,76.2058,21642.0
2019-01-11 11:30:00,76.82,77.04,76.79,76.96,16839.0,76.2157,76.434,76.186,76.3546,16839.0
2019-01-11 12:00:00,76.94,77.01,76.77,76.95,23902.0,76.3348,76.4042,76.1661,76.3447,23902.0
2019-01-11 12:30:00,76.95,77.26,76.84,77.1,12830.0,76.3447,76.6523,76.2356,76.4935,12830.0
2019-01-11 13:00:00,77.17,77.18,76.9,77.04,9182.0,76.563,76.5729,76.2951,76.434,9182.0
2019-01-11 13:30:00,77.08,77.27,77.06,77.23,16532.0,76.4737,76.6622,76.4538,76.6225,16532.0
2019-01-11 14:00:00,77.2,77.25,76.95,77.06,66805.0,76.5927,76.6423,76.3447,76.4538,66805.0
2019-01-11 14:30:00,77.02,77.24,77.01,77.1,12679.0,76.4141,76.6324,76.4042,76.4935,12679.0
2019-01-11 15:00:00,77.1,77.36,77.09,77.13,15248.0,76.4935,76.7515,76.4836,76.5233,15248.0
2019-01-11 15:30:00,77.13,77.65,77.13,77.64,93649.0,76.5233,77.0392,76.5233,77.0293,93649.0
2019-01-14 09:30:00,76.81,77.22,76.64,76.85,27774.0,76.2058,76.6126,76.0371,76.2455,27774.0
2019-01-14 10:00:00,76.93,77.12,76.67,76.68,15691.0,76.3249,76.5134,76.0669,76.0768,15691.0
2019-01-14 10:30:00,76.67,76.96,76.58,76.81,24939.0,76.0669,76.3546,75.9776,76.2058,24939.0
2019-01-14 11:00:00,76.74,76.84,76.31,76.36,15503.0,76.1363,76.2356,75.7097,75.7593,15503.0
2019-01-14 11:30:00,76.35,76.65,76.27,76.37,20870.0,75.7494,76.0471,75.67,75.7693,20870.0
2019-01-14 12:00:00,76.41,76.8,76.26,76.77,29348.0,75.8089,76.1959,75.6601,76.1661,29348.0
2019-01-14 12:30:00,76.74,76.99,76.72,76.89,15053.0,76.1363,76.3844,76.1165,76.2852,15053.0
2019-01-14 13:00:00,76.84,77.16,76.81,77.05,12479.0,76.2356,76.553,76.2058,76.4439,12479.0
2019-01-14 13:30:00,77.12,77.18,77.02,77.07,16770.0,76.5134,76.5729,76.4141,76.4638,16770.0
2019-01-14 14:00:00,77.06,77.2,76.96,77.02,37703.0,76.4538,76.5927,76.3546,76.4141,37703.0
2019-01-14 14:30:00,77.02,77.43,77.02,77.4,27174.0,76.4141,76.8209,76.4141,76.7912,27174.0
2019-01-14 15:00:00,77.36,77.41,77.16,77.25,27838.0,76.7515,76.8011,76.553,76.6423,27838.0
2019-01-14 15:30:00,77.24,77.3,76.82,77.08,104177.0,76.6324,76.6919,76.2157,76.4737,104177.0
2019-01-15 09:30:00,77.3,77.39,76.19,76.29,23542.0,76.6919,76.7812,75.5907,75.6899,23542.0
2019-01-15 10:00:00,76.43,76.83,76.07,76.61,65487.0,75.8288,76.2256,75.4716,76.0074,65487.0
2019-01-15 10:30:00,76.5,76.7,76.38,76.6,10749.0,75.8982,76.0967,75.7792,75.9975,10749.0
2019-01-15 11:00:00,76.64,76.98,76.5,76.87,15485.0,76.0371,76.3745,75.8982,76.2653,15485.0
2019-01-15 11:30:00,76.85,77.15,76.69,77.15,11675.0,76.2455,76.5431,76.0867,76.5431,11675.0
2019-01-15 12:00:00,77.06,77.43,77.01,77.4,11646.0,76.4538,76.8209,76.4042,76.7912,11646.0
2019-01-15 12:30:00,77.38,77.51,77.27,77.34,12339.0,76.7713,76.9003,76.6622,76.7316,12339.0
2019-01-15 13:00:00,77.33,77.65,77.28,77.52,14175.0,76.7217,77.0392,76.6721,76.9102,14175.0
2019-01-15 13:30:00,77.48,77.83,77.48,77.77,17426.0,76.8705,77.2178,76.8705,77.1582,17426.0
2019-01-15 14:00:00,77.77,77.96,77.69,77.7,27356.0,77.1582,77.3468,77.0789,77.0888,27356.0
2019-01-15 14:30:00,77.57,77.76,77.55,77.74,15303.0,76.9598,77.1483,76.94,77.1285,15303.0
2019-01-15 15:00:00,77.74,77.95,77.7,77.89,25435.0,77.1285,77.3368,77.0888,77.2773,25435.0
2019-01-15 15:30:00,77.89,78.06,77.7,78.04,108162.0,77.2773,77.446,77.0888,77.4261,108162.0
2019-01-16 09:30:00,78.01,78.05,77.7,77.83,19273.0,77.3964,77.436,77.0888,77.2178,19273.0
2019-01-16 10:00:00,77.63,77.84,77.51,77.74,20925.0,77.0193,77.2277,76.9003,77.1285,20925.0
2019-01-16 10:30:00,77.73,77.73,77.07,77.47,17760.0,77.1186,77.1186,76.4638,76.8606,17760.0
2019-01-16 11:00:00,77.44,77.63,77.2,77.35,18688.0,76.8308,77.0193,76.5927,76.7416,18688.0
2019-01-16 11:30:00,77.36,77.38,76.91,77.08,21546.0,76.7515,76.7713,76.305,76.4737,21546.0
2019-01-16 12:00:00,77.05,77.21,77.02,77.16,12721.0,76.4439,76.6027,76.4141,76.553,12721.0
2019-01-16 12:30:00,77.12,77.2,77.05,77.08,12385.0,76.5134,76.5927,76.4439,76.4737,12385.0
2019-01-16 13:00:00,77.07,77.25,76.98,77.23,17173.0,76.4638,76.6423,76.3745,76.6225,17173.0
2019-01-16 13:30:00,77.23,77.37,77.14,77.36,21271.0,76.6225,76.7614,76.5332,76.7515,21271.0
2019-01-16 14:00:00,77.33,77.5,77.3,77.43,15655.0,76.7217,76.8904,76.6919,76.8209,15655.0
2019-01-16 14:30:00,77.42,77.48,77.39,77.44,22009.0,76.811,76.8705,76.7812,76.8308,22009.0
2019-01-16 15:00:00,77.39,77.61,77.39,77.5,32537.0,76.7812,76.9995,76.7812,76.8904,32537.0
2019-01-16 15:30:00,77.49,77.56,77.27,77.42,138441.0,76.8804,76.9499,76.6622,76.811,138441.0
2019-01-17 09:30:00,77.33,77.95,77.26,77.69,22738.0,76.7217,77.3368,76.6523,77.0789,22738.0
2019-01-17 10:00:00,77.67,78.22,77.66,78.1,46923.0,77.059,77.6047,77.0491,77.4857,46923.0
2019-01-17 10:30:00,78.06,78.1,77.84,78.09,17000.0,77.446,77.4857,77.2277,77.4757,17000.0
2019-01-17 11:00:00,78.09,78.36,78.09,78.34,14046.0,77.4757,77.7436,77.4757,77.7238,14046.0
2019-01-17 11:30:00,78.37,78.41,78.22,78.24,55313.0,77.7535,77.7932,77.6047,77.6246,55313.0
2019-01-17 12:00:00,78.24,78.24,77.74,77.74,8550.0,77.6246,77.6246,77.1285,77.1285,8550.0
2019-01-17 12:30:00,77.65,77.79,77.44,77.44,16086.0,77.0392,77.1781,76.8308,76.8308,16086.0
2019-01-17 13:00:00,77.48,77.59,77.37,77.37,22908.0,76.8705,76.9797,76.7614,76.7614,22908.0
2019-01-17 13:30:00,77.35,77.39,77.15,77.32,26402.0,76.7416,76.7812,76.5431,76.7118,26402.0
2019-01-17 14:00:00,77.32,77.53,77.31,77.44,13632.0,76.7118,76.9201,76.7019,76.8308,13632.0
2019-01-17 14:30:00,77.42,78.7,77.42,77.9,33865.0,76.811,78.0809,76.811,77.2872,33865.0
2019-01-17 15:00:00,77.86,78.17,77.69,78.12,39793.0,77.2475,77.5551,77.0789,77.5055,39793.0
2019-01-17 15:30:00,78.12,78.25,77.83,78.03,65661.0,77.5055,77.6345,77.2178,77.4162,65661.0
2019-01-18 09:30:00,78.86,79.11,78.35,78.9,51990.0,78.2397,78.4877,77.7337,78.2794,51990.0
2019-01-18 10:00:00,78.91,79.22,78.68,79.0,59771.0,78.2893,78.5968,78.0611,78.3786,59771.0
2019-01-18 10:30:00,79.01,79.23,78.97,79.1,17677.0,78.3885,78.6068,78.3488,78.4778,17677.0
2019-01-18 11:00:00,79.08,79.48,79.05,79.45,34578.0,78.4579,78.8548,78.4282,78.825,34578.0
2019-01-18 11:30:00,79.48,79.53,79.2,79.45,17945.0,78.8548,78.9044,78.577,78.825,17945.0
2019-01-18 12:00:00,79.43,79.59,79.38,79.5,13233.0,78.8052,78.9639,78.7556,78.8746,13233.0
2019-01-18 12:30:00,79.49,79.92,79.47,79.89,67353.0,78.8647,79.2913,78.8449,79.2616,67353.0
2019-01-18 13:00:00,79.9,79.9,79.55,79.6,19149.0,79.2715,79.2715,78.9242,78.9739,19149.0
2019-01-18 13:30:00,79.58,79.71,79.37,79.64,7745.0,78.954,79.083,78.7457,79.0135,7745.0
2019-01-18 14:00:00,79.67,80.17,79.62,79.98,49871.0,79.0433,79.5394,78.9937,79.3509,49871.0
2019-01-18 14:30:00,80.03,80.08,79.76,79.89,15150.0,79.4005,79.4501,79.1326,79.2616,15150.0
2019-01-18 15:00:00,79.87,79.88,79.66,79.84,19965.0,79.2417,79.2516,79.0334,79.212,19965.0
2019-01-18 15:30:00,79.84,79.92,79.43,79.48,96111.0,79.212,79.2913,78.8052,78.8548,96111.0
2019-01-22 09:30:00,78.73,79.26,78.27,78.84,19263.0,78.1107,78.6365,77.6543,78.2198,19263.0
2019-01-22 10:00:00,78.85,78.91,78.39,78.7,21829.0,78.2298,78.2893,77.7734,78.0809,21829.0
2019-01-22 10:30:00,78.75,79.09,78.75,78.91,7884.0,78.1305,78.4679,78.1305,78.2893,7884.0
2019-01-22 11:00:00,78.9,79.23,78.8,79.04,11486.0,78.2794,78.6068,78.1801,78.4183,11486.0
2019-01-22 11:30:00,79.0,79.08,78.41,78.48,14583.0,78.3786,78.4579,77.7932,77.8627,14583.0
2019-01-22 12:00:00,78.41,78.59,78.33,78.57,9876.0,77.7932,77.9718,77.7138,77.952,9876.0
2019-01-22 12:30:00,78.61,78.65,78.48,78.52,8240.0,77.9916,78.0313,77.8627,77.9023,8240.0
2019-01-22 13:00:00,78.46,78.52,78.01,78.25,16385.0,77.8428,77.9023,77.3964,77.6345,16385.0
2019-01-22 13:30:00,78.27,78.57,78.25,78.4,70047.0,77.6543,77.952,77.6345,77.7833,70047.0
2019-01-22 14:00:00,78.44,78.59,78.4,78.46,9573.0,77.823,77.9718,77.7833,77.8428,9573.0
2019-01-22 14:30:00,78.44,78.51,78.27,78.48,11378.0,77.823,77.8924,77.6543,77.8627,11378.0
2019-01-22 15:00:00,78.57,78.6,78.27,78.57,13938.0,77.952,77.9817,77.6543,77.952,13938.0
2019-01-22 15:30:00,78.54,78.76,78.26,78.44,64548.0,77.9222,78.1405,77.6444,77.823,64548.0
2019-01-23 09:30:00,79.2,80.0,79.11,79.44,42064.0,78.577,79.3707,78.4877,78.8151,42064.0
2019-01-23 10:00:00,79.3,79.48,78.76,78.76,25749.0,78.6762,78.8548,78.1405,78.1405,25749.0
2019-01-23 10:30:00,78.73,79.0,78.05,78.08,25498.0,78.1107,78.3786,77.436,77.4658,25498.0
2019-01-23 11:00:00,78.05,78.19,77.53,77.63,26769.0,77.436,77.5749,76.9201,77.0193,26769.0
2019-01-23 11:30:00,77.67,77.9,77.15,77.16,9914.0,77.059,77.2872,76.5431,76.553,9914.0
2019-01-23 12:00:00,77.22,77.34,76.88,77.16,23066.0,76.6126,76.7316,76.2752,76.553,23066.0
2019-01-23 12:30:00,77.17,77.46,77.15,77.42,15998.0,76.563,76.8507,76.5431,76.811,15998.0
2019-01-23 13:00:00,77.41,77.58,77.24,77.37,31950.0,76.8011,76.9697,76.6324,76.7614,31950.0
2019-01-23 13:30:00,77.43,77.6,77.37,77.41,48616.0,76.8209,76.9896,76.7614,76.8011,48616.0
2019-01-23 14:00:00,77.45,77.85,77.45,77.65,36589.0,76.8408,77.2376,76.8408,77.0392,36589.0
2019-01-23 14:30:00,77.59,77.65,77.35,77.49,27885.0,76.9797,77.0392,76.7416,76.8804,27885.0
2019-01-23 15:00:00,77.5,77.85,77.49,77.76,40846.0,76.8904,77.2376,76.8804,77.1483,40846.0
2019-01-23 15:30:00,77.78,77.89,77.72,77.83,74999.0,77.1682,77.2773,77.1086,77.2178,74999.0
2019-01-24 09:30:00,77.98,78.48,77.8,78.38,28649.0,77.3666,77.8627,77.188,77.7634,28649.0
2019-01-24 10:00:00,78.38,78.86,78.33,78.82,28861.0,77.7634,78.2397,77.7138,78.2,28861.0
2019-01-24 10:30:00,78.81,79.0,78.67,78.85,44753.0,78.1901,78.3786,78.0512,78.2298,44753.0
2019-01-24 11:00:00,78.88,79.24,78.83,79.12,37817.0,78.2595,78.6167,78.2099,78.4976,37817.0
2019-01-24 11:30:00,79.13,79.5,79.13,79.5,14603.0,78.5075,78.8746,78.5075,78.8746,14603.0
2019-01-24 12:00:00,79.45,79.61,79.08,79.15,18575.0,78.825,78.9838,78.4579,78.5274,18575.0
2019-01-24 12:30:00,79.16,79.2,78.88,78.95,14276.0,78.5373,78.577,78.2595,78.329,14276.0
2019-01-24 13:00:00,79.02,79.03,78.59,78.64,13643.0,78.3984,78.4083,77.9718,78.0214,13643.0
2019-01-24 13:30:00,78.66,79.62,78.62,79.42,259305.0,78.0412,78.9937,78.0016,78.7953,259305.0
2019-01-24 14:00:00,79.45,79.5,79.17,79.17,16434.0,78.825,78.8746,78.5472,78.5472,16434.0
2019-01-24 14:30:00,79.17,79.36,79.15,79.29,20971.0,78.5472,78.7357,78.5274,78.6663,20971.0
2019-01-24 15:00:00,79.29,79.36,79.02,79.25,41189.0,78.6663,78.7357,78.3984,78.6266,41189.0
2019-01-24 15:30:00,79.26,79.28,79.04,79.21,110754.0,78.6365,78.6564,78.4183,78.5869,110754.0
2019-01-25 09:30:00,80.12,80.62,79.93,80.17,24458.0,79.4898,79.9858,79.3013,79.5394,24458.0
2019-01-25 10:00:00,80.2,80.26,80.05,80.16,12535.0,79.5691,79.6287,79.4203,79.5294,12535.0
2019-01-25 10:30:00,80.18,80.3,79.98,80.2,16205.0,79.5493,79.6683,79.3509,79.5691,16205.0
2019-01-25 11:00:00,80.22,80.28,80.04,80.15,16497.0,79.589,79.6485,79.4104,79.5195,16497.0
2019-01-25 11:30:00,80.19,80.34,80.18,80.21,16525.0,79.5592,79.708,79.5493,79.5791,16525.0
2019-01-25 12:00:00,80.17,80.41,80.02,80.41,11573.0,79.5394,79.7775,79.3905,79.7775,11573.0
2019-01-25 12:30:00,80.35,80.35,79.94,80.15,13531.0,79.718,79.718,79.3112,79.5195,13531.0
2019-01-25 13:00:00,80.19,80.28,80.1,80.17,13009.0,79.5592,79.6485,79.4699,79.5394,13009.0
2019-01-25 13:30:00,80.2,80.33,80.14,80.33,16904.0,79.5691,79.6981,79.5096,79.6981,16904.0
2019-01-25 14:00:00,80.33,80.5,80.17,80.23,12220.0,79.6981,79.8668,79.5394,79.5989,12220.0
2019-01-25 14:30:00,80.24,80.27,79.99,80.1,38990.0,79.6088,79.6386,79.3608,79.4699,38990.0
2019-01-25 15:00:00,80.14,80.19,79.97,79.97,39301.0,79.5096,79.5592,79.3409,79.3409,39301.0
2019-01-25 15:30:00,80.0,80.0,79.59,79.68,157456.0,79.3707,79.3707,78.9639,79.0532,157456.0
2019-01-28 09:30:00,78.94,79.69,78.39,79.59,35974.0,78.319,79.0631,77.7734,78.9639,35974.0
2019-01-28 10:00:00,79.59,80.09,79.47,79.84,19325.0,78.9639,79.46,78.8449,79.212,19325.0
2019-01-28 10:30:00,79.85,80.13,79.73,79.97,18670.0,79.2219,79.4997,79.1028,79.3409,18670.0
2019-01-28 11:00:00,79.86,80.17,79.84,80.17,65976.0,79.2318,79.5394,79.212,79.5394,65976.0
2019-01-28 11:30:00,80.19,80.28,79.65,79.91,19329.0,79.5592,79.6485,79.0235,79.2814,19329.0
2019-01-28 12:00:00,79.89,79.99,79.65,79.89,19752.0,79.2616,79.3608,79.0235,79.2616,19752.0
2019-01-28 12:30:00,79.91,80.06,79.84,79.89,12410.0,79.2814,79.4302,79.212,79.2616,12410.0
2019-01-28 13:00:00,79.92,80.04,79.84,79.84,11600.0,79.2913,79.4104,79.212,79.212,11600.0
2019-01-28 13:30:00,79.82,80.34,79.82,80.14,35647.0,79.1921,79.708,79.1921,79.5096,35647.0
2019-01-28 14:00:00,80.14,80.26,80.03,80.1,38474.0,79.5096,79.6287,79.4005,79.4699,38474.0
2019-01-28 14:30:00,80.17,80.36,80.09,80.28,9958.0,79.5394,79.7279,79.46,79.6485,9958.0
2019-01-28 15:00:00,80.27,80.32,80.15,80.2,23033.0,79.6386,79.6882,79.5195,79.5691,23033.0
2019-01-28 15:30:00,80.18,80.26,79.98,80.15,190199.0,79.5493,79.6287,79.3509,79.5195,190199.0
2019-01-29 09:30:00,80.48,81.32,80.48,81.01,30119.0,79.8469,80.6803,79.8469,80.3728,30119.0
2019-01-29 10:00:00,81.07,81.17,80.83,81.17,14752.0,80.4323,80.5315,80.1942,80.5315,14752.0
2019-01-29 10:30:00,81.3,81.46,80.59,80.7,32925.0,80.6605,80.8192,79.9561,80.0652,32925.0
2019-01-29 11:00:00,80.7,81.37,80.59,81.19,37632.0,80.0652,80.7299,79.9561,80.5513,37632.0
2019-01-29 11:30:00,81.22,81.83,81.19,81.76,95740.0,80.5811,81.1863,80.5513,81.1169,95740.0
2019-01-29 12:00:00,81.77,81.77,81.51,81.65,129748.0,81.1268,81.1268,80.8688,81.0077,129748.0
2019-01-29 12:30:00,81.64,81.67,81.48,81.5,17613.0,80.9978,81.0276,80.8391,80.8589,17613.0
2019-01-29 13:00:00,81.49,81.68,81.35,81.54,26997.0,80.849,81.0375,80.7101,80.8986,26997.0
2019-01-29 13:30:00,81.53,81.68,81.47,81.58,15102.0,80.8887,81.0375,80.8291,80.9383,15102.0
2019-01-29 14:00:00,81.56,81.69,81.27,81.42,65430.0,80.9184,81.0474,80.6307,80.7795,65430.0
2019-01-29 14:30:00,81.44,81.48,81.3,81.48,44954.0,80.7994,80.8391,80.6605,80.8391,44954.0
2019-01-29 15:00:00,81.48,81.82,81.48,81.68,41604.0,80.8391,81.1764,80.8391,81.0375,41604.0
2019-01-29 15:30:00,81.71,81.76,81.5,81.7,135639.0,81.0673,81.1169,80.8589,81.0573,135639.0
2019-01-30 09:30:00,82.62,83.04,81.65,81.95,79379.0,81.9701,82.3868,81.0077,81.3054,79379.0
2019-01-30 10:00:00,81.93,82.28,81.86,82.23,128187.0,81.2855,81.6328,81.2161,81.5832,128187.0
2019-01-30 10:30:00,82.28,83.04,82.2,83.01,63452.0,81.6328,82.3868,81.5534,82.357,63452.0
2019-01-30 11:00:00,83.04,83.43,82.85,83.41,86647.0,82.3868,82.7737,82.1983,82.7539,86647.0
2019-01-30 11:30:00,83.43,83.52,83.02,83.21,71075.0,82.7737,82.863,82.3669,82.5555,71075.0
2019-01-30 12:00:00,83.21,83.26,83.05,83.14,48874.0,82.5555,82.6051,82.3967,82.486,48874.0
2019-01-30 12:30:00,83.15,83.42,83.14,83.27,24419.0,82.4959,82.7638,82.486,82.615,24419.0
2019-01-30 13:00:00,83.26,83.26,83.02,83.16,25694.0,82.6051,82.6051,82.3669,82.5058,25694.0
2019-01-30 13:30:00,83.16,83.33,83.1,83.17,89389.0,82.5058,82.6745,82.4463,82.5158,89389.0
2019-01-30 14:00:00,83.19,83.98,83.14,83.75,48330.0,82.5356,83.3194,82.486,83.0912,48330.0
2019-01-30 14:30:00,83.73,83.84,83.51,83.75,65774.0,83.0714,83.1805,82.8531,83.0912,65774.0
2019-01-30 15:00:00,83.74,83.77,83.51,83.69,83882.0,83.0813,83.1111,82.8531,83.0317,83882.0
2019-01-30 15:30:00,83.67,83.72,83.29,83.35,127686.0,83.0118,83.0614,82.6348,82.6944,127686.0
2019-01-31 09:30:00,82.98,83.39,82.87,83.25,39306.0,82.3273,82.734,82.2181,82.5951,39306.0
2019-01-31 10:00:00,83.3,84.27,83.11,84.27,33548.0,82.6447,83.6071,82.4562,83.6071,33548.0
2019-01-31 10:30:00,84.27,84.27,83.63,83.88,74040.0,83.6071,83.6071,82.9722,83.2202,74040.0
2019-01-31 11:00:00,83.92,84.01,83.62,83.72,20500.0,83.2599,83.3492,82.9622,83.0614,20500.0
2019-01-31 11:30:00,83.75,83.96,83.63,83.82,28773.0,83.0912,83.2996,82.9722,83.1607,28773.0
2019-01-31 12:00:00,83.76,83.99,83.7,83.86,34062.0,83.1011,83.3293,83.0416,83.2003,34062.0
2019-01-31 12:30:00,83.87,84.03,83.71,83.85,35553.0,83.2103,83.369,83.0515,83.1904,35553.0
2019-01-31 13:00:00,83.86,84.04,83.74,83.79,44925.0,83.2003,83.3789,83.0813,83.1309,44925.0
2019-01-31 13:30:00,83.78,83.85,83.62,83.8,32467.0,83.121,83.1904,82.9622,83.1408,32467.0
2019-01-31 14:00:00,83.78,83.9,83.52,83.54,34126.0,83.121,83.24,82.863,82.8829,34126.0
2019-01-31 14:30:00,83.52,83.6,83.24,83.4,51003.0,82.863,82.9424,82.5852,82.744,51003.0
2019-01-31 15:00:00,83.37,83.46,83.09,83.33,76340.0,82.7142,82.8035,82.4364,82.6745,76340.0
2019-01-31 15:30:00,83.33,83.56,83.28,83.4,145601.0,82.6745,82.9027,82.6249,82.744,145601.0
2019-02-01 09:30:00,84.46,87.6,84.46,86.38,154011.0,83.7956,86.9109,83.7956,85.7005,154011.0
2019-02-01 10:00:00,86.19,87.0,85.32,85.56,140861.0,85.512,86.3156,84.6489,84.887,140861.0
2019-02-01 10:30:00,85.56,86.38,85.46,85.67,84510.0,84.887,85.7005,84.7878,84.9961,84510.0
2019-02-01 11:00:00,85.67,86.77,85.0,86.66,120033.0,84.9961,86.0875,84.3314,85.9783,120033.0
2019-02-01 11:30:00,86.81,87.84,86.21,87.5,124313.0,86.1271,87.149,85.5319,86.8117,124313.0
2019-02-01 12:00:00,87.5,87.8,87.28,87.56,96364.0,86.8117,87.1093,86.5934,86.8712,96364.0
2019-02-01 12:30:00,87.74,88.05,87.41,87.89,58480.0,87.0498,87.3574,86.7224,87.1986,58480.0
2019-02-01 13:00:00,87.94,87.97,87.52,87.69,109457.0,87.2482,87.278,86.8316,87.0002,109457.0
2019-02-01 13:30:00,87.7,87.97,87.61,87.86,73113.0,87.0101,87.278,86.9208,87.1689,73113.0
2019-02-01 14:00:00,87.9,88.11,87.75,87.91,104863.0,87.2086,87.4169,87.0597,87.2185,104863.0
2019-02-01 14:30:00,87.94,87.99,87.52,87.77,116454.0,87.2482,87.2979,86.8316,87.0796,116454.0
2019-02-01 15:00:00,87.75,87.9,87.6,87.9,92396.0,87.0597,87.2086,86.9109,87.2086,92396.0
2019-02-01 15:30:00,87.87,88.08,87.66,87.77,339239.0,87.1788,87.3871,86.9705,87.0796,339239.0
2019-02-04 09:30:00,88.21,88.88,87.52,88.64,104763.0,87.5161,88.1809,86.8316,87.9427,104763.0
2019-02-04 10:00:00,88.67,89.57,88.62,89.19,148344.0,87.9725,88.8654,87.9229,88.4884,148344.0
2019-02-04 10:30:00,89.25,89.29,88.91,88.98,63690.0,88.5479,88.5876,88.2106,88.2801,63690.0
2019-02-04 11:00:00,88.98,89.09,88.78,88.78,33510.0,88.2801,88.3892,88.0816,88.0816,33510.0
2019-02-04 11:30:00,88.8,88.86,88.44,88.73,197345.0,88.1015,88.161,87.7443,88.032,197345.0
2019-02-04 12:00:00,88.71,88.87,88.71,88.73,106402.0,88.0122,88.1709,88.0122,88.032,106402.0
2019-02-04 12:30:00,88.73,88.81,88.69,88.78,40828.0,88.032,88.1114,87.9923,88.0816,40828.0
2019-02-04 13:00:00,88.79,88.83,88.71,88.76,33995.0,88.0916,88.1312,88.0122,88.0618,33995.0
2019-02-04 13:30:00,88.73,88.87,88.66,88.82,80393.0,88.032,88.1709,87.9626,88.1213,80393.0
2019-02-04 14:00:00,88.81,88.87,88.69,88.76,69181.0,88.1114,88.1709,87.9923,88.0618,69181.0
2019-02-04 14:30:00,88.77,88.82,88.7,88.8,52361.0,88.0717,88.1213,88.0023,88.1015,52361.0
2019-02-04 15:00:00,88.77,88.87,88.59,88.81,173676.0,88.0717,88.1709,87.8931,88.1114,173676.0
2019-02-04 15:30:00,88.8,89.37,88.72,89.24,234161.0,88.1015,88.667,88.0221,88.538,234161.0
2019-02-05 09:30:00,89.5,91.34,89.5,90.85,124193.0,88.796,90.6215,88.796,90.1354,124193.0
2019-02-05 10:00:00,90.84,91.1,90.45,90.85,39679.0,90.1254,90.3834,89.7385,90.1354,39679.0
2019-02-05 10:30:00,90.85,91.06,90.85,91.03,30148.0,90.1354,90.3437,90.1354,90.3139,30148.0
2019-02-05 11:00:00,90.99,91.22,90.96,91.01,42700.0,90.2743,90.5024,90.2445,90.2941,42700.0
2019-02-05 11:30:00,91.04,91.13,90.82,90.85,34499.0,90.3239,90.4132,90.1056,90.1354,34499.0
2019-02-05 12:00:00,90.9,90.9,90.7,90.89,82350.0,90.185,90.185,89.9865,90.175,82350.0
2019-02-05 12:30:00,90.89,90.91,90.58,90.74,77186.0,90.175,90.1949,89.8675,90.0262,77186.0
2019-02-05 13:00:00,90.74,90.87,90.62,90.85,123862.0,90.0262,90.1552,89.9072,90.1354,123862.0
2019-02-05 13:30:00,90.85,91.16,90.78,91.05,109806.0,90.1354,90.4429,90.0659,90.3338,109806.0
2019-02-05 14:00:00,91.04,91.14,90.91,91.06,156377.0,90.3239,90.4231,90.1949,90.3437,156377.0
2019-02-05 14:30:00,91.08,91.73,91.05,91.7,48680.0,90.3635,91.0084,90.3338,90.9787,48680.0
2019-02-05 15:00:00,91.7,91.96,91.57,91.87,107090.0,90.9787,91.2366,90.8497,91.1473,107090.0
2019-02-05 15:30:00,91.87,92.24,91.87,92.23,223206.0,91.1473,91.5144,91.1473,91.5045,223206.0
2019-02-06 09:30:00,92.17,92.83,92.04,92.44,47410.0,91.445,92.0998,91.316,91.7129,47410.0
2019-02-06 10:00:00,92.43,92.43,91.91,92.19,82227.0,91.7029,91.7029,91.187,91.4648,82227.0
2019-02-06 10:30:00,92.23,92.9,92.16,92.62,77681.0,91.5045,92.1692,91.4351,91.8914,77681.0
2019-02-06 11:00:00,92.61,93.14,92.47,92.96,44590.0,91.8815,92.4073,91.7426,92.2288,44590.0
2019-02-06 11:30:00,92.99,93.27,92.93,93.11,29286.0,92.2585,92.5363,92.199,92.3776,29286.0
2019-02-06 12:00:00,93.05,93.16,92.7,93.02,173309.0,92.3181,92.4272,91.9708,92.2883,173309.0
2019-02-06 12:30:00,93.01,93.06,92.75,92.93,61488.0,92.2784,92.328,92.0204,92.199,61488.0
2019-02-06 13:00:00,92.91,93.12,92.88,93.05,25535.0,92.1792,92.3875,92.1494,92.3181,25535.0
2019-02-06 13:30:00,93.06,93.06,92.89,92.99,25099.0,92.328,92.328,92.1593,92.2585,25099.0
2019-02-06 14:00:00,92.97,93.01,92.81,92.98,115086.0,92.2387,92.2784,92.0799,92.2486,115086.0
2019-02-06 14:30:00,93.0,93.0,92.61,92.67,44369.0,92.2684,92.2684,91.8815,91.941,44369.0
2019-02-06 15:00:00,92.69,92.82,92.34,92.4,66876.0,91.9609,92.0899,91.6136,91.6732,66876.0
2019-02-06 15:30:00,92.41,92.41,91.84,91.98,199193.0,91.6831,91.6831,91.1176,91.2565,199193.0
2019-02-07 09:30:00,91.63,92.27,91.6,92.25,57447.0,90.9092,91.5442,90.8795,91.5243,57447.0
2019-02-07 10:00:00,92.25,93.04,92.18,92.97,104415.0,91.5243,92.3081,91.4549,92.2387,104415.0
2019-02-07 10:30:00,92.99,93.63,92.99,93.22,87650.0,92.2585,92.8935,92.2585,92.4867,87650.0
2019-02-07 11:00:00,93.22,93.54,92.5,92.64,70857.0,92.4867,92.8042,91.7724,91.9113,70857.0
2019-02-07 11:30:00,92.56,92.82,92.23,92.55,56666.0,91.8319,92.0899,91.5045,91.822,56666.0
2019-02-07 12:00:00,92.57,92.79,92.41,92.41,62272.0,91.8418,92.0601,91.6831,91.6831,62272.0
2019-02-07 12:30:00,92.44,92.8,92.35,92.8,27644.0,91.7129,92.07,91.6236,92.07,27644.0
2019-02-07 13:00:00,92.81,93.13,92.74,92.94,94028.0,92.0799,92.3974,92.0105,92.2089,94028.0
2019-02-07 13:30:00,92.95,93.28,92.93,93.13,35937.0,92.2188,92.5462,92.199,92.3974,35937.0
2019-02-07 14:00:00,93.13,93.2,92.88,93.17,24189.0,92.3974,92.4669,92.1494,92.4371,24189.0
2019-02-07 14:30:00,93.19,93.23,92.97,92.98,63127.0,92.457,92.4966,92.2387,92.2486,63127.0
2019-02-07 15:00:00,92.96,93.16,92.84,93.12,61584.0,92.2288,92.4272,92.1097,92.3875,61584.0
2019-02-07 15:30:00,93.13,93.27,92.87,93.06,229052.0,92.3974,92.5363,92.1395,92.328,229052.0
2019-02-08 09:30:00,92.68,93.64,92.48,92.56,32941.0,91.951,92.9034,91.7525,91.8319,32941.0
2019-02-08 10:00:00,92.59,92.81,91.73,92.1,42293.0,91.8617,92.0799,91.0084,91.3755,42293.0
2019-02-08 10:30:00,92.06,92.65,92.0,92.47,51628.0,91.3358,91.9212,91.2763,91.7426,51628.0
2019-02-08 11:00:00,92.49,92.73,92.26,92.64,92432.0,91.7625,92.0006,91.5343,91.9113,92432.0
2019-02-08 11:30:00,92.62,92.92,92.57,92.83,18163.0,91.8914,92.1891,91.8418,92.0998,18163.0
2019-02-08 12:00:00,92.83,92.9,92.64,92.68,41697.0,92.0998,92.1692,91.9113,91.951,41697.0
2019-02-08 12:30:00,92.68,92.96,92.64,92.88,51842.0,91.951,92.2288,91.9113,92.1494,51842.0
2019-02-08 13:00:00,92.88,93.07,92.83,92.88,24768.0,92.1494,92.3379,92.0998,92.1494,24768.0
2019-02-08 13:30:00,92.86,93.19,92.77,93.19,21624.0,92.1295,92.457,92.0403,92.457,21624.0
2019-02-08 14:00:00,93.26,93.46,93.16,93.29,18828.0,92.5264,92.7248,92.4272,92.5562,18828.0
2019-02-08 14:30:00,93.29,93.63,93.27,93.56,19346.0,92.5562,92.8935,92.5363,92.824,19346.0
2019-02-08 15:00:00,93.5,93.64,93.44,93.49,50824.0,92.7645,92.9034,92.705,92.7546,50824.0
2019-02-08 15:30:00,93.49,93.72,93.31,93.58,124640.0,92.7546,92.9828,92.576,92.8439,124640.0
2019-02-11 09:30:00,93.98,94.83,93.54,94.38,69749.0,93.2407,94.0841,92.8042,93.6376,69749.0
2019-02-11 10:00:00,94.39,94.55,94.29,94.43,49888.0,93.6475,93.8063,93.5483,93.6872,49888.0
2019-02-11 10:30:00,94.45,94.78,94.41,94.73,60392.0,93.707,94.0344,93.6674,93.9848,60392.0
2019-02-11 11:00:00,94.72,94.97,94.54,94.93,42535.0,93.9749,94.2229,93.7963,94.1833,42535.0
2019-02-11 11:30:00,94.93,95.38,94.9,95.34,116247.0,94.1833,94.6297,94.1535,94.59,116247.0
2019-02-11 12:00:00,95.33,95.39,94.77,94.84,126634.0,94.5801,94.6396,94.0245,94.094,126634.0
2019-02-11 12:30:00,94.84,94.9,94.75,94.86,21683.0,94.094,94.1535,94.0047,94.1138,21683.0
2019-02-11 13:00:00,94.87,94.98,94.82,94.82,51692.0,94.1237,94.2329,94.0741,94.0741,51692.0
2019-02-11 13:30:00,94.83,94.89,94.68,94.74,22446.0,94.0841,94.1436,93.9352,93.9948,22446.0
2019-02-11 14:00:00,94.75,94.98,94.68,94.7,42742.0,94.0047,94.2329,93.9352,93.9551,42742.0
2019-02-11 14:30:00,94.7,94.72,94.5,94.5,26271.0,93.9551,93.9749,93.7566,93.7566,26271.0
2019-02-11 15:00:00,94.51,94.54,94.34,94.45,44609.0,93.7666,93.7963,93.5979,93.707,44609.0
2019-02-11 15:30:00,94.46,94.49,94.15,94.27,205636.0,93.717,93.7467,93.4094,93.5285,205636.0
2019-02-12 09:30:00,94.85,95.36,94.37,94.53,54806.0,94.1039,94.6099,93.6277,93.7864,54806.0
2019-02-12 10:00:00,94.56,94.69,94.17,94.2,61573.0,93.8162,93.9452,93.4292,93.459,61573.0
2019-02-12 10:30:00,94.23,94.45,94.04,94.36,50450.0,93.4888,93.707,93.3003,93.6177,50450.0
2019-02-12 11:00:00,94.36,94.58,94.21,94.58,87253.0,93.6177,93.836,93.4689,93.836,87253.0
2019-02-12 11:30:00,94.58,94.66,94.25,94.34,42381.0,93.836,93.9154,93.5086,93.5979,42381.0
2019-02-12 12:00:00,94.36,94.48,94.14,94.29,37825.0,93.6177,93.7368,93.3995,93.5483,37825.0
2019-02-12 12:30:00,94.31,94.5,94.31,94.41,42078.0,93.5681,93.7566,93.5681,93.6674,42078.0
2019-02-12 13:00:00,94.41,94.52,94.32,94.42,42582.0,93.6674,93.7765,93.5781,93.6773,42582.0
2019-02-12 13:30:00,94.43,94.46,94.18,94.2,33342.0,93.6872,93.717,93.4392,93.459,33342.0
2019-02-12 14:00:00,94.18,94.29,94.01,94.01,29433.0,93.4392,93.5483,93.2705,93.2705,29433.0
2019-02-12 14:30:00,94.02,94.15,94.0,94.05,37139.0,93.2804,93.4094,93.2606,93.3102,37139.0
2019-02-12 15:00:00,94.06,94.11,93.89,93.89,56645.0,93.3201,93.3697,93.1514,93.1514,56645.0
2019-02-12 15:30:00,93.89,93.98,93.78,93.8,177566.0,93.1514,93.2407,93.0423,93.0622,177566.0
2019-02-13 09:30:00,94.52,94.98,93.98,94.53,77971.0,93.7765,94.2329,93.2407,93.7864,77971.0
2019-02-13 10:00:00,94.53,94.75,94.32,94.44,66796.0,93.7864,94.0047,93.5781,93.6971,66796.0
2019-02-13 10:30:00,94.5,94.67,94.32,94.51,51163.0,93.7566,93.9253,93.5781,93.7666,51163.0
2019-02-13 11:00:00,94.46,94.68,94.0,94.13,56789.0,93.717,93.9352,93.2606,93.3896,56789.0
2019-02-13 11:30:00,94.1,94.23,93.85,94.19,33031.0,93.3598,93.4888,93.1118,93.4491,33031.0
2019-02-13 12:00:00,94.21,94.22,93.99,94.06,51051.0,93.4689,93.4788,93.2507,93.3201,51051.0
2019-02-13 12:30:00,94.07,94.29,94.07,94.17,35946.0,93.33,93.5483,93.33,93.4292,35946.0
2019-02-13 13:00:00,94.13,94.2,94.0,94.0,43830.0,93.3896,93.459,93.2606,93.2606,43830.0
2019-02-13 13:30:00,94.0,94.06,93.93,93.94,34786.0,93.2606,93.3201,93.1911,93.2011,34786.0
2019-02-13 14:00:00,93.95,94.01,93.82,93.82,34175.0,93.211,93.2705,93.082,93.082,34175.0
2019-02-13 14:30:00,93.83,94.09,93.7,94.09,35584.0,93.0919,93.3499,92.9629,93.3499,35584.0
2019-02-13 15:00:00,94.09,94.1,93.92,94.0,58614.0,93.3499,93.3598,93.1812,93.2606,58614.0
2019-02-13 15:30:00,94.0,94.0,93.46,93.63,228586.0,93.2606,93.2606,92.7248,92.8935,228586.0
2019-02-14 09:30:00,93.14,93.19,92.79,92.93,35980.0,92.4073,92.457,92.0601,92.199,35980.0
2019-02-14 10:00:00,92.88,93.13,92.72,93.04,39809.0,92.1494,92.3974,91.9906,92.3081,39809.0
2019-02-14 10:30:00,93.05,93.45,92.87,93.24,57884.0,92.3181,92.7149,92.1395,92.5066,57884.0
2019-02-14 11:00:00,93.27,93.6,93.03,93.37,25150.0,92.5363,92.8637,92.2982,92.6355,25150.0
2019-02-14 11:30:00,93.4,93.82,93.39,93.73,41978.0,92.6653,93.082,92.6554,92.9927,41978.0
2019-02-14 12:00:00,93.78,93.95,93.49,93.53,52249.0,93.0423,93.211,92.7546,92.7943,52249.0
2019-02-14 12:30:00,93.55,93.68,93.3,93.63,39100.0,92.8141,92.9431,92.5661,92.8935,39100.0
2019-02-14 13:00:00,93.64,93.85,93.43,93.56,35099.0,92.9034,93.1118,92.6951,92.824,35099.0
2019-02-14 13:30:00,93.61,93.81,93.6,93.75,31031.0,92.8736,93.0721,92.8637,93.0125,31031.0
2019-02-14 14:00:00,93.74,93.9,93.7,93.88,36261.0,93.0026,93.1614,92.9629,93.1415,36261.0
2019-02-14 14:30:00,93.88,93.92,93.62,93.71,39505.0,93.1415,93.1812,92.8836,92.9729,39505.0
2019-02-14 15:00:00,93.71,93.87,93.68,93.74,39712.0,92.9729,93.1316,92.9431,93.0026,39712.0
2019-02-14 15:30:00,93.75,93.81,93.58,93.65,103574.0,93.0125,93.0721,92.8439,92.9133,103574.0
2019-02-15 09:30:00,94.41,95.3,94.41,95.19,64959.0,93.6674,94.5504,93.6674,94.4412,64959.0
2019-02-15 10:00:00,95.31,95.48,94.98,95.37,60944.0,94.5603,94.7289,94.2329,94.6198,60944.0
2019-02-15 10:30:00,95.31,95.62,95.13,95.14,24754.0,94.5603,94.8678,94.3817,94.3916,24754.0
2019-02-15 11:00:00,95.17,95.34,95.09,95.22,37254.0,94.4214,94.59,94.342,94.471,37254.0
2019-02-15 11:30:00,95.22,95.35,95.15,95.27,11796.0,94.471,94.6,94.4015,94.5206,11796.0
2019-02-15 12:00:00,95.24,95.44,95.15,95.44,14816.0,94.4908,94.6893,94.4015,94.6893,14816.0
2019-02-15 12:30:00,95.43,95.68,95.4,95.66,20533.0,94.6793,94.9274,94.6496,94.9075,20533.0
2019-02-15 13:00:00,95.61,95.73,95.49,95.55,21460.0,94.8579,94.977,94.7389,94.7984,21460.0
2019-02-15 13:30:00,95.6,95.78,95.5,95.51,20124.0,94.848,95.0266,94.7488,94.7587,20124.0
2019-02-15 14:00:00,95.51,95.56,95.41,95.51,17564.0,94.7587,94.8083,94.6595,94.7587,17564.0
2019-02-15 14:30:00,95.5,95.71,95.5,95.7,20752.0,94.7488,94.9571,94.7488,94.9472,20752.0
2019-02-15 15:00:00,95.67,95.78,95.61,95.7,25547.0,94.9174,95.0266,94.8579,94.9472,25547.0
2019-02-15 15:30:00,95.71,95.84,95.61,95.7,101870.0,94.9571,95.0861,94.8579,94.9472,101870.0
2019-02-19 09:30:00,95.34,95.76,95.04,95.67,33050.0,94.59,95.0067,94.2924,94.9174,33050.0
2019-02-19 10:00:00,95.74,96.28,95.73,96.17,36629.0,94.9869,95.5226,94.977,95.4135,36629.0
2019-02-19 10:30:00,96.17,96.21,95.93,96.17,49372.0,95.4135,95.4532,95.1754,95.4135,49372.0
2019-02-19 11:00:00,96.17,96.44,96.16,96.23,35354.0,95.4135,95.6814,95.4036,95.473,35354.0
2019-02-19 11:30:00,96.28,96.69,96.22,96.69,29338.0,95.5226,95.9294,95.4631,95.9294,29338.0
2019-02-19 12:00:00,96.69,96.69,96.29,96.36,29554.0,95.9294,95.9294,95.5326,95.602,29554.0
2019-02-19 12:30:00,96.33,96.67,96.3,96.65,16267.0,95.5723,95.9096,95.5425,95.8897,16267.0
2019-02-19 13:00:00,96.62,96.62,96.43,96.57,18724.0,95.86,95.86,95.6715,95.8104,18724.0
2019-02-19 13:30:00,96.56,96.58,96.25,96.25,29541.0,95.8004,95.8203,95.4929,95.4929,29541.0
2019-02-19 14:00:00,96.26,96.59,96.24,96.59,25606.0,95.5028,95.8302,95.483,95.8302,25606.0
2019-02-19 14:30:00,96.58,96.66,96.49,96.61,28060.0,95.8203,95.8997,95.731,95.85,28060.0
2019-02-19 15:00:00,96.6,96.68,96.45,96.52,51809.0,95.8401,95.9195,95.6913,95.7608,51809.0
2019-02-19 15:30:00,96.51,96.7,96.24,96.29,137340.0,95.7508,95.9393,95.483,95.5326,137340.0
2019-02-20 09:30:00,96.41,97.29,96.19,97.2,37187.0,95.6516,96.5247,95.4334,96.4354,37187.0
2019-02-20 10:00:00,97.14,97.35,96.88,97.1,36769.0,96.3759,96.5842,96.1179,96.3362,36769.0
2019-02-20 10:30:00,97.1,97.44,97.09,97.36,58807.0,96.3362,96.6735,96.3263,96.5941,58807.0
2019-02-20 11:00:00,97.35,97.46,97.19,97.35,120282.0,96.5842,96.6934,96.4255,96.5842,120282.0
2019-02-20 11:30:00,97.36,97.6,97.32,97.44,30465.0,96.5941,96.8323,96.5545,96.6735,30465.0
2019-02-20 12:00:00,97.42,97.63,97.35,97.38,24310.0,96.6537,96.862,96.5842,96.614,24310.0
2019-02-20 12:30:00,97.36,97.53,97.33,97.44,16290.0,96.5941,96.7628,96.5644,96.6735,16290.0
2019-02-20 13:00:00,97.43,97.74,97.43,97.68,23911.0,96.6636,96.9712,96.6636,96.9116,23911.0
2019-02-20 13:30:00,97.67,97.8,97.65,97.68,34343.0,96.9017,97.0307,96.8819,96.9116,34343.0
2019-02-20 14:00:00,97.66,97.9,97.43,97.67,27135.0,96.8918,97.1299,96.6636,96.9017,27135.0
2019-02-20 14:30:00,97.65,97.88,97.65,97.8,25456.0,96.8819,97.1101,96.8819,97.0307,25456.0
2019-02-20 15:00:00,97.78,97.83,97.67,97.77,35616.0,97.0108,97.0605,96.9017,97.0009,35616.0
2019-02-20 15:30:00,97.77,97.97,97.68,97.96,163326.0,97.0009,97.1994,96.9116,97.1894,163326.0
2019-02-21 09:30:00,97.87,97.91,97.25,97.33,46162.0,97.1001,97.1398,96.485,96.5644,46162.0
2019-02-21 10:00:00,97.33,97.38,96.66,96.66,58971.0,96.5644,96.614,95.8997,95.8997,58971.0
2019-02-21 10:30:00,96.61,96.72,96.19,96.51,38767.0,95.85,95.9592,95.4334,95.7508,38767.0
2019-02-21 11:00:00,96.46,96.71,96.31,96.31,39294.0,95.7012,95.9493,95.5524,95.5524,39294.0
2019-02-21 11:30:00,96.36,96.43,96.05,96.37,58422.0,95.602,95.6715,95.2945,95.6119,58422.0
2019-02-21 12:00:00,96.36,96.4,95.95,96.01,37467.0,95.602,95.6417,95.1952,95.2548,37467.0
2019-02-21 12:30:00,96.08,96.27,96.08,96.23,29098.0,95.3242,95.5127,95.3242,95.473,29098.0
2019-02-21 13:00:00,96.25,96.26,95.91,96.06,34232.0,95.4929,95.5028,95.1556,95.3044,34232.0
2019-02-21 13:30:00,96.07,96.09,95.92,95.94,26697.0,95.3143,95.3341,95.1655,95.1853,26697.0
2019-02-21 14:00:00,95.93,95.96,95.61,95.71,31672.0,95.1754,95.2052,94.8579,94.9571,31672.0
2019-02-21 14:30:00,95.72,95.91,95.68,95.8,46149.0,94.967,95.1556,94.9274,95.0464,46149.0
2019-02-21 15:00:00,95.83,95.98,95.78,95.88,48523.0,95.0762,95.225,95.0266,95.1258,48523.0
2019-02-21 15:30:00,95.87,96.29,95.8,96.13,122279.0,95.1159,95.5326,95.0464,95.3738,122279.0
2019-02-22 09:30:00,96.53,97.08,96.53,97.02,64176.0,95.7707,96.3164,95.7707,96.2568,64176.0
2019-02-22 10:00:00,97.0,97.64,96.76,97.44,68901.0,96.237,96.8719,95.9989,96.6735,68901.0
2019-02-22 10:30:00,97.45,97.46,97.15,97.33,36190.0,96.6834,96.6934,96.3858,96.5644,36190.0
2019-02-22 11:00:00,97.29,97.45,97.26,97.45,23827.0,96.5247,96.6834,96.4949,96.6834,23827.0
2019-02-22 11:30:00,97.47,97.69,97.27,97.3,44097.0,96.7033,96.9216,96.5049,96.5346,44097.0
2019-02-22 12:00:00,97.3,97.55,97.3,97.46,26948.0,96.5346,96.7827,96.5346,96.6934,26948.0
2019-02-22 12:30:00,97.47,97.53,97.34,97.45,22808.0,96.7033,96.7628,96.5743,96.6834,22808.0
2019-02-22 13:00:00,97.45,97.47,97.3,97.45,19012.0,96.6834,96.7033,96.5346,96.6834,19012.0
2019-02-22 13:30:00,97.45,97.51,97.33,97.51,45471.0,96.6834,96.743,96.5644,96.743,45471.0
2019-02-22 14:00:00,97.51,97.77,97.51,97.66,25240.0,96.743,97.0009,96.743,96.8918,25240.0
2019-02-22 14:30:00,97.69,97.72,97.17,97.17,57345.0,96.9216,96.9513,96.4056,96.4056,57345.0
2019-02-22 15:00:00,97.21,97.6,97.17,97.54,42886.0,96.4453,96.8323,96.4056,96.7727,42886.0
2019-02-22 15:30:00,97.54,98.08,97.48,98.0,164577.0,96.7727,97.3085,96.7132,97.2291,164577.0
2019-02-25 09:30:00,98.77,99.33,98.6,98.74,47252.0,97.9931,98.5487,97.8244,97.9633,47252.0
2019-02-25 10:00:00,98.78,99.2,98.11,98.17,54161.0,98.003,98.4197,97.3382,97.3978,54161.0
2019-02-25 10:30:00,98.14,98.62,98.03,98.61,50360.0,97.368,97.8442,97.2589,97.8343,50360.0
2019-02-25 11:00:00,98.59,98.67,98.19,98.24,39379.0,97.8145,97.8938,97.4176,97.4672,39379.0
2019-02-25 11:30:00,98.31,98.54,98.28,98.49,17120.0,97.5367,97.7649,97.5069,97.7153,17120.0
2019-02-25 12:00:00,98.43,98.45,98.04,98.08,24356.0,97.6557,97.6756,97.2688,97.3085,24356.0
2019-02-25 12:30:00,98.06,98.18,97.79,97.87,20199.0,97.2886,97.4077,97.0208,97.1001,20199.0
2019-02-25 13:00:00,97.89,98.03,97.79,97.95,19289.0,97.12,97.2589,97.0208,97.1795,19289.0
2019-02-25 13:30:00,97.96,98.0,97.62,97.63,24246.0,97.1894,97.2291,96.8521,96.862,24246.0
2019-02-25 14:00:00,97.64,97.88,97.52,97.52,25973.0,96.8719,97.1101,96.7529,96.7529,25973.0
2019-02-25 14:30:00,97.54,97.58,97.39,97.45,43566.0,96.7727,96.8124,96.6239,96.6834,43566.0
2019-02-25 15:00:00,97.43,97.66,97.41,97.65,45762.0,96.6636,96.8918,96.6438,96.8819,45762.0
2019-02-25 15:30:00,97.68,97.7,97.31,97.4,129081.0,96.9116,96.9315,96.5445,96.6338,129081.0
2019-02-26 09:30:00,97.07,97.3,96.84,97.03,19299.0,96.3064,96.5346,96.0782,96.2667,19299.0
2019-02-26 10:00:00,97.1,97.39,96.91,96.95,19517.0,96.3362,96.6239,96.1477,96.1874,19517.0
2019-02-26 10:30:00,96.99,97.15,96.78,96.8,18116.0,96.2271,96.3858,96.0187,96.0386,18116.0
2019-02-26 11:00:00,96.76,97.42,96.76,97.29,42058.0,95.9989,96.6537,95.9989,96.5247,42058.0
2019-02-26 11:30:00,97.36,97.7,97.3,97.6,59388.0,96.5941,96.9315,96.5346,96.8323,59388.0
2019-02-26 12:00:00,97.61,97.69,97.29,97.35,11772.0,96.8422,96.9216,96.5247,96.5842,11772.0
2019-02-26 12:30:00,97.36,97.4,96.98,97.21,13869.0,96.5941,96.6338,96.2171,96.4453,13869.0
2019-02-26 13:00:00,97.24,97.47,97.21,97.38,21612.0,96.4751,96.7033,96.4453,96.614,21612.0
2019-02-26 13:30:00,97.37,97.4,97.22,97.33,30594.0,96.6041,96.6338,96.4552,96.5644,30594.0
2019-02-26 14:00:00,97.34,97.38,97.24,97.32,44934.0,96.5743,96.614,96.4751,96.5545,44934.0
2019-02-26 14:30:00,97.3,97.62,97.3,97.58,66477.0,96.5346,96.8521,96.5346,96.8124,66477.0
2019-02-26 15:00:00,97.57,97.69,97.48,97.52,57956.0,96.8025,96.9216,96.7132,96.7529,57956.0
2019-02-26 15:30:00,97.51,97.59,97.23,97.26,73336.0,96.743,96.8223,96.4652,96.4949,73336.0
2019-02-27 09:30:00,97.19,97.25,96.5,96.83,63579.0,96.4255,96.485,95.7409,96.0683,63579.0
2019-02-27 10:00:00,96.82,96.91,96.59,96.83,38438.0,96.0584,96.1477,95.8302,96.0683,38438.0
2019-02-27 10:30:00,96.84,97.13,96.72,97.01,30962.0,96.0782,96.366,95.9592,96.2469,30962.0
2019-02-27 11:00:00,97.01,97.24,96.89,97.15,24325.0,96.2469,96.4751,96.1278,96.3858,24325.0
2019-02-27 11:30:00,97.17,97.42,97.13,97.28,12750.0,96.4056,96.6537,96.366,96.5148,12750.0
2019-02-27 12:00:00,97.26,97.32,97.05,97.2,16680.0,96.4949,96.5545,96.2866,96.4354,16680.0
2019-02-27 12:30:00,97.21,97.43,97.2,97.37,16710.0,96.4453,96.6636,96.4354,96.6041,16710.0
2019-02-27 13:00:00,97.37,97.61,97.31,97.58,77401.0,96.6041,96.8422,96.5445,96.8124,77401.0
2019-02-27 13:30:00,97.58,97.59,97.35,97.45,13098.0,96.8124,96.8223,96.5842,96.6834,13098.0
2019-02-27 14:00:00,97.45,97.8,97.45,97.51,22897.0,96.6834,97.0307,96.6834,96.743,22897.0
2019-02-27 14:30:00,97.56,97.67,97.51,97.63,25646.0,96.7926,96.9017,96.743,96.862,25646.0
2019-02-27 15:00:00,97.64,97.77,97.58,97.62,30386.0,96.8719,97.0009,96.8124,96.8521,30386.0
2019-02-27 15:30:00,97.63,97.82,97.59,97.73,69358.0,96.862,97.0505,96.8223,96.9612,69358.0
2019-02-28 09:30:00,97.72,98.39,97.23,98.1,42920.0,96.9513,97.616,96.4652,97.3283,42920.0
2019-02-28 10:00:00,98.13,98.66,98.08,98.56,85072.0,97.3581,97.8839,97.3085,97.7847,85072.0
2019-02-28 10:30:00,98.58,99.01,98.54,98.93,71784.0,97.8046,98.2312,97.7649,98.1518,71784.0
2019-02-28 11:00:00,98.92,99.24,98.82,99.17,51459.0,98.1419,98.4594,98.0427,98.3899,51459.0
2019-02-28 11:30:00,99.19,99.33,98.91,99.01,42251.0,98.4098,98.5487,98.132,98.2312,42251.0
2019-02-28 12:00:00,99.0,99.19,98.93,99.1,35435.0,98.2212,98.4098,98.1518,98.3205,35435.0
2019-02-28 12:30:00,99.1,99.1,98.76,98.85,30575.0,98.3205,98.3205,97.9831,98.0724,30575.0
2019-02-28 13:00:00,98.86,98.98,98.83,98.95,19270.0,98.0823,98.2014,98.0526,98.1716,19270.0
2019-02-28 13:30:00,98.95,99.25,98.95,99.23,64329.0,98.1716,98.4693,98.1716,98.4494,64329.0
2019-02-28 14:00:00,99.19,99.24,98.91,99.13,33020.0,98.4098,98.4594,98.132,98.3502,33020.0
2019-02-28 14:30:00,99.12,99.13,98.77,98.78,31751.0,98.3403,98.3502,97.9931,98.003,31751.0
2019-02-28 15:00:00,98.81,98.88,98.71,98.72,38340.0,98.0327,98.1022,97.9335,97.9435,38340.0
2019-02-28 15:30:00,98.73,98.94,98.72,98.8,201464.0,97.9534,98.1617,97.9435,98.0228,201464.0
2019-03-01 09:30:00,99.6,99.98,99.4,99.7,28536.0,98.8165,99.1935,98.6181,98.9157,28536.0
2019-03-01 10:00:00,99.69,99.79,99.41,99.66,23774.0,98.9058,99.005,98.628,98.8761,23774.0
2019-03-01 10:30:00,99.65,99.65,99.16,99.32,25442.0,98.8661,98.8661,98.38,98.5387,25442.0
2019-03-01 11:00:00,99.37,99.45,99.03,99.34,30084.0,98.5883,98.6677,98.251,98.5586,30084.0
2019-03-01 11:30:00,99.31,99.34,98.85,99.04,23339.0,98.5288,98.5586,98.0724,98.2609,23339.0
2019-03-01 12:00:00,99.05,99.34,99.03,99.34,16527.0,98.2709,98.5586,98.251,98.5586,16527.0
2019-03-01 12:30:00,99.32,99.43,99.23,99.38,22049.0,98.5387,98.6479,98.4494,98.5983,22049.0
2019-03-01 13:00:00,99.39,99.52,99.31,99.42,21464.0,98.6082,98.7372,98.5288,98.6379,21464.0
2019-03-01 13:30:00,99.46,99.53,99.36,99.36,25619.0,98.6776,98.7471,98.5784,98.5784,25619.0
2019-03-01 14:00:00,99.39,99.68,99.36,99.62,22492.0,98.6082,98.8959,98.5784,98.8364,22492.0
2019-03-01 14:30:00,99.62,99.62,99.17,99.22,33594.0,98.8364,98.8364,98.3899,98.4395,33594.0
2019-03-01 15:00:00,99.22,99.28,99.08,99.21,39581.0,98.4395,98.499,98.3006,98.4296,39581.0
2019-03-01 15:30:00,99.22,99.37,99.11,99.35,158879.0,98.4395,98.5883,98.3304,98.5685,158879.0
2019-03-04 09:30:00,99.53,100.29,99.35,100.28,33742.0,98.7471,99.5011,98.5685,99.4912,33742.0
2019-03-04 10:00:00,100.27,100.35,99.69,100.15,25365.0,99.4813,99.5606,98.9058,99.3622,25365.0
2019-03-04 10:30:00,100.08,100.14,99.6,99.6,33339.0,99.2928,99.3523,98.8165,98.8165,33339.0
2019-03-04 11:00:00,99.62,99.84,99.43,99.44,61641.0,98.8364,99.0546,98.6479,98.6578,61641.0
2019-03-04 11:30:00,99.38,99.49,98.37,98.45,32491.0,98.5983,98.7074,97.5962,97.6756,32491.0
2019-03-04 12:00:00,98.42,98.63,98.32,98.63,128489.0,97.6458,97.8542,97.5466,97.8542,128489.0
2019-03-04 12:30:00,98.61,98.69,98.35,98.41,56298.0,97.8343,97.9137,97.5764,97.6359,56298.0
2019-03-04 13:00:00,98.42,98.67,98.38,98.67,24457.0,97.6458,97.8938,97.6061,97.8938,24457.0
2019-03-04 13:30:00,98.65,98.98,98.59,98.98,33694.0,97.874,98.2014,97.8145,98.2014,33694.0
2019-03-04 14:00:00,98.98,99.06,98.5,98.83,27607.0,98.2014,98.2808,97.7252,98.0526,27607.0
2019-03-04 14:30:00,98.81,98.82,98.44,98.46,40283.0,98.0327,98.0427,97.6657,97.6855,40283.0
2019-03-04 15:00:00,98.44,98.63,98.34,98.54,33711.0,97.6657,97.8542,97.5664,97.7649,33711.0
2019-03-04 15:30:00,98.54,98.77,98.24,98.62,177213.0,97.7649,97.9931,97.4672,97.8442,177213.0
2019-03-05 09:30:00,97.71,98.24,97.02,97.58,38145.0,96.9414,97.4672,96.2568,96.8124,38145.0
2019-03-05 10:00:00,97.67,97.9,96.97,96.98,36300.0,96.9017,97.1299,96.2072,96.2171,36300.0
2019-03-05 10:30:00,97.01,97.17,96.6,96.7,35469.0,96.2469,96.4056,95.8401,95.9393,35469.0
2019-03-05 11:00:00,96.68,96.98,96.63,96.88,22375.0,95.9195,96.2171,95.8699,96.1179,22375.0
2019-03-05 11:30:00,96.83,97.09,96.78,96.92,32494.0,96.0683,96.3263,96.0187,96.1576,32494.0
2019-03-05 12:00:00,96.91,97.06,96.78,96.96,41118.0,96.1477,96.2965,96.0187,96.1973,41118.0
2019-03-05 12:30:00,96.98,97.42,96.96,97.37,28464.0,96.2171,96.6537,96.1973,96.6041,28464.0
2019-03-05 13:00:00,97.41,97.93,97.33,97.33,38199.0,96.6438,97.1597,96.5644,96.5644,38199.0
2019-03-05 13:30:00,97.36,97.46,97.31,97.45,35648.0,96.5941,96.6934,96.5445,96.6834,35648.0
2019-03-05 14:00:00,97.48,97.56,97.39,97.44,36937.0,96.7132,96.7926,96.6239,96.6735,36937.0
2019-03-05 14:30:00,97.44,97.46,97.25,97.38,23182.0,96.6735,96.6934,96.485,96.614,23182.0
2019-03-05 15:00:00,97.37,97.37,97.14,97.14,22641.0,96.6041,96.6041,96.3759,96.3759,22641.0
2019-03-05 15:30:00,97.15,97.49,97.13,97.23,91920.0,96.3858,96.7231,96.366,96.4652,91920.0
2019-03-06 09:30:00,96.55,97.39,96.24,96.67,55491.0,95.7905,96.6239,95.483,95.9096,55491.0
2019-03-06 10:00:00,96.65,97.21,96.6,97.05,32003.0,95.8897,96.4453,95.8401,96.2866,32003.0
2019-03-06 10:30:00,96.99,97.12,96.87,97.02,21813.0,96.2271,96.356,96.108,96.2568,21813.0
2019-03-06 11:00:00,97.02,97.29,96.97,97.14,29999.0,96.2568,96.5247,96.2072,96.3759,29999.0
2019-03-06 11:30:00,97.06,97.17,96.36,96.61,50928.0,96.2965,96.4056,95.602,95.85,50928.0
2019-03-06 12:00:00,96.56,96.71,96.43,96.69,19065.0,95.8004,95.9493,95.6715,95.9294,19065.0
2019-03-06 12:30:00,96.67,96.86,96.6,96.63,30531.0,95.9096,96.0981,95.8401,95.8699,30531.0
2019-03-06 13:00:00,96.66,96.97,96.6,96.92,52934.0,95.8997,96.2072,95.8401,96.1576,52934.0
2019-03-06 13:30:00,96.9,97.27,96.84,97.25,13353.0,96.1378,96.5049,96.0782,96.485,13353.0
2019-03-06 14:00:00,97.24,97.27,97.12,97.17,21742.0,96.4751,96.5049,96.356,96.4056,21742.0
2019-03-06 14:30:00,97.18,97.19,96.96,97.11,20556.0,96.4156,96.4255,96.1973,96.3461,20556.0
2019-03-06 15:00:00,97.06,97.19,96.87,97.05,30931.0,96.2965,96.4255,96.108,96.2866,30931.0
2019-03-06 15:30:00,97.06,97.12,96.74,96.74,96430.0,96.2965,96.356,95.979,95.979,96430.0
2019-03-07 09:30:00,96.61,96.82,95.51,95.99,45292.0,95.85,96.0584,94.7587,95.2349,45292.0
2019-03-07 10:00:00,95.98,95.98,95.61,95.86,37743.0,95.225,95.225,94.8579,95.1059,37743.0
2019-03-07 10:30:00,95.86,95.88,95.6,95.79,34625.0,95.1059,95.1258,94.848,95.0365,34625.0
2019-03-07 11:00:00,95.76,95.88,95.54,95.85,44728.0,95.0067,95.1258,94.7885,95.096,44728.0
2019-03-07 11:30:00,95.88,96.39,95.87,96.23,22770.0,95.1258,95.6318,95.1159,95.473,22770.0
2019-03-07 12:00:00,96.2,96.2,95.74,96.0,35076.0,95.4433,95.4433,94.9869,95.2448,35076.0
2019-03-07 12:30:00,96.0,96.32,95.94,96.32,29286.0,95.2448,95.5623,95.1853,95.5623,29286.0
2019-03-07 13:00:00,96.3,96.3,96.04,96.15,26731.0,95.5425,95.5425,95.2845,95.3937,26731.0
2019-03-07 13:30:00,96.17,96.29,96.06,96.13,23264.0,95.4135,95.5326,95.3044,95.3738,23264.0
2019-03-07 14:00:00,96.13,96.22,95.95,96.22,16501.0,95.3738,95.4631,95.1952,95.4631,16501.0
2019-03-07 14:30:00,96.24,96.27,95.7,95.75,25139.0,95.483,95.5127,94.9472,94.9968,25139.0
2019-03-07 15:00:00,95.79,96.13,95.75,96.01,45688.0,95.0365,95.3738,94.9968,95.2548,45688.0
2019-03-07 15:30:00,96.01,96.4,96.01,96.13,99189.0,95.2548,95.6417,95.2548,95.3738,99189.0
2019-03-08 09:30:00,95.4,95.64,94.51,95.38,37332.0,94.6496,94.8877,93.7666,94.6297,37332.0
2019-03-08 10:00:00,95.32,95.87,95.32,95.75,13225.0,94.5702,95.1159,94.5702,94.9968,13225.0
2019-03-08 10:30:00,95.8,95.87,95.21,95.36,65061.0,95.0464,95.1159,94.4611,94.6099,65061.0
2019-03-08 11:00:00,95.35,95.99,95.33,95.91,29876.0,94.6,95.2349,94.5801,95.1556,29876.0
2019-03-08 11:30:00,95.93,95.96,95.49,95.49,11081.0,95.1754,95.2052,94.7389,94.7389,11081.0
2019-03-08 12:00:00,95.5,95.84,95.47,95.79,8451.0,94.7488,95.0861,94.719,95.0365,8451.0
2019-03-08 12:30:00,95.84,95.93,95.72,95.77,12597.0,95.0861,95.1754,94.967,95.0167,12597.0
2019-03-08 13:00:00,95.77,95.87,95.68,95.81,15601.0,95.0167,95.1159,94.9274,95.0563,15601.0
2019-03-08 13:30:00,95.84,95.9,95.64,95.8,23701.0,95.0861,95.1456,94.8877,95.0464,23701.0
2019-03-08 14:00:00,95.82,95.83,95.64,95.71,13527.0,95.0663,95.0762,94.8877,94.9571,13527.0
2019-03-08 14:30:00,95.68,95.99,95.62,95.85,16886.0,94.9274,95.2349,94.8678,95.096,16886.0
2019-03-08 15:00:00,95.85,96.02,95.75,95.83,23351.0,95.096,95.2647,94.9968,95.0762,23351.0
2019-03-08 15:30:00,95.82,96.62,95.81,96.47,129495.0,95.0663,95.86,95.0563,95.7111,129495.0
2019-03-11 09:30:00,87.92,90.49,87.13,90.33,663026.0,87.2284,89.7782,86.4446,89.6194,663026.0
2019-03-11 10:00:00,90.31,91.0,90.04,90.33,331403.0,89.5996,90.2842,89.3317,89.6194,331403.0
2019-03-11 10:30:00,90.28,90.6,89.77,90.4,266729.0,89.5698,89.8873,89.0639,89.6889,266729.0
2019-03-11 11:00:00,90.49,91.3,90.15,90.26,173529.0,89.7782,90.5818,89.4409,89.55,173529.0
2019-03-11 11:30:00,90.23,90.87,90.06,90.56,90595.0,89.5202,90.1552,89.3516,89.8476,90595.0
2019-03-11 12:00:00,90.62,91.54,90.38,91.44,157683.0,89.9072,90.8199,89.6691,90.7207,157683.0
2019-03-11 12:30:00,91.44,92.87,91.39,92.41,230506.0,90.7207,92.1395,90.6711,91.6831,230506.0
2019-03-11 13:00:00,92.41,93.14,92.09,93.12,79970.0,91.6831,92.4073,91.3656,92.3875,79970.0
2019-03-11 13:30:00,93.14,93.92,92.95,93.0,174802.0,92.4073,93.1812,92.2188,92.2684,174802.0
2019-03-11 14:00:00,93.01,93.33,92.84,93.06,113489.0,92.2784,92.5958,92.1097,92.328,113489.0
2019-03-11 14:30:00,93.1,93.24,92.36,92.44,138426.0,92.3677,92.5066,91.6335,91.7129,138426.0
2019-03-11 15:00:00,92.37,92.87,92.15,92.73,93812.0,91.6434,92.1395,91.4251,92.0006,93812.0
2019-03-11 15:30:00,92.71,93.02,92.34,92.82,426085.0,91.9807,92.2883,91.6136,92.0899,426085.0
2019-03-12 09:30:00,91.7,92.17,90.76,90.93,170359.0,90.9787,91.445,90.0461,90.2147,170359.0
2019-03-12 10:00:00,90.89,90.97,90.18,90.96,128031.0,90.175,90.2544,89.4706,90.2445,128031.0
2019-03-12 10:30:00,90.96,91.96,90.96,91.33,110296.0,90.2445,91.2366,90.2445,90.6116,110296.0
2019-03-12 11:00:00,91.35,91.35,90.11,90.14,137827.0,90.6314,90.6314,89.4012,89.4309,137827.0
2019-03-12 11:30:00,90.13,90.54,89.93,90.51,120850.0,89.421,89.8278,89.2226,89.798,120850.0
2019-03-12 12:00:00,90.53,90.91,90.37,90.86,38818.0,89.8179,90.1949,89.6591,90.1453,38818.0
2019-03-12 12:30:00,90.86,90.86,90.2,90.46,212734.0,90.1453,90.1453,89.4905,89.7484,212734.0
2019-03-12 13:00:00,90.45,90.5,90.16,90.37,198083.0,89.7385,89.7881,89.4508,89.6591,198083.0
2019-03-12 13:30:00,90.36,90.87,90.31,90.87,66983.0,89.6492,90.1552,89.5996,90.1552,66983.0
2019-03-12 14:00:00,90.89,91.68,90.89,91.39,104529.0,90.175,90.9588,90.175,90.6711,104529.0
2019-03-12 14:30:00,91.4,91.81,91.33,91.71,63507.0,90.681,91.0878,90.6116,90.9886,63507.0
2019-03-12 15:00:00,91.67,91.87,91.36,91.73,68478.0,90.9489,91.1473,90.6413,91.0084,68478.0
2019-03-12 15:30:00,91.73,91.92,91.54,91.78,276773.0,91.0084,91.1969,90.8199,91.058,276773.0
2019-03-13 09:30:00,92.0,93.47,91.9,93.29,189461.0,91.2763,92.7347,91.1771,92.5562,189461.0
2019-03-13 10:00:00,93.22,93.59,93.01,93.34,116542.0,92.4867,92.8538,92.2784,92.6058,116542.0
2019-03-13 10:30:00,93.35,93.7,93.33,93.45,69624.0,92.6157,92.9629,92.5958,92.7149,69624.0
2019-03-13 11:00:00,93.48,94.29,93.48,93.91,163939.0,92.7447,93.5483,92.7447,93.1713,163939.0
2019-03-13 11:30:00,93.91,94.0,92.95,93.18,124632.0,93.1713,93.2606,92.2188,92.447,124632.0
2019-03-13 12:00:00,93.09,93.59,93.05,93.38,57136.0,92.3577,92.8538,92.3181,92.6455,57136.0
2019-03-13 12:30:00,93.39,93.64,93.22,93.32,142009.0,92.6554,92.9034,92.4867,92.5859,142009.0
2019-03-13 13:00:00,93.37,93.59,93.18,93.52,95846.0,92.6355,92.8538,92.447,92.7844,95846.0
2019-03-13 13:30:00,93.53,93.62,93.38,93.5,49655.0,92.7943,92.8836,92.6455,92.7645,49655.0
2019-03-13 14:00:00,93.51,93.6,92.6,92.84,213328.0,92.7744,92.8637,91.8716,92.1097,213328.0
2019-03-13 14:30:00,92.84,92.84,89.52,91.8,524339.0,92.1097,92.1097,88.8158,91.0779,524339.0
2019-03-13 15:00:00,91.76,92.9,91.62,92.7,264100.0,91.0382,92.1692,90.8993,91.9708,264100.0
2019-03-13 15:30:00,92.67,93.43,92.54,93.39,244046.0,91.941,92.6951,91.8121,92.6554,244046.0
2019-03-14 09:30:00,93.68,94.0,92.66,92.72,146587.0,92.9431,93.2606,91.9311,91.9906,146587.0
2019-03-14 10:00:00,92.72,92.72,92.09,92.15,53948.0,91.9906,91.9906,91.3656,91.4251,53948.0
2019-03-14 10:30:00,92.17,92.36,92.12,92.27,32343.0,91.445,91.6335,91.3954,91.5442,32343.0
2019-03-14 11:00:00,92.3,92.32,91.89,91.95,43448.0,91.574,91.5938,91.1672,91.2267,43448.0
2019-03-14 11:30:00,91.95,92.3,91.84,92.1,37930.0,91.2267,91.574,91.1176,91.3755,37930.0
2019-03-14 12:00:00,92.09,92.59,92.08,92.51,136344.0,91.3656,91.8617,91.3557,91.7823,136344.0
2019-03-14 12:30:00,92.51,92.78,92.49,92.68,69371.0,91.7823,92.0502,91.7625,91.951,69371.0
2019-03-14 13:00:00,92.66,92.66,92.39,92.62,41236.0,91.9311,91.9311,91.6632,91.8914,41236.0
2019-03-14 13:30:00,92.62,92.66,92.49,92.58,26043.0,91.8914,91.9311,91.7625,91.8517,26043.0
2019-03-14 14:00:00,92.55,92.56,92.19,92.54,49928.0,91.822,91.8319,91.4648,91.8121,49928.0
2019-03-14 14:30:00,92.54,92.54,92.17,92.34,38102.0,91.8121,91.8121,91.445,91.6136,38102.0
2019-03-14 15:00:00,92.34,92.44,92.05,92.08,51452.0,91.6136,91.7129,91.3259,91.3557,51452.0
2019-03-14 15:30:00,92.1,92.4,91.88,91.91,189528.0,91.3755,91.6732,91.1573,91.187,189528.0
2019-03-15 09:30:00,91.75,92.11,91.31,91.31,59590.0,91.0283,91.3854,90.5917,90.5917,59590.0
2019-03-15 10:00:00,91.41,91.59,90.91,91.05,55662.0,90.691,90.8695,90.1949,90.3338,55662.0
2019-03-15 10:30:00,91.03,91.03,90.57,90.73,44891.0,90.3139,90.3139,89.8576,90.0163,44891.0
2019-03-15 11:00:00,90.78,91.61,90.63,91.23,199813.0,90.0659,90.8894,89.9171,90.5124,199813.0
2019-03-15 11:30:00,91.22,91.61,91.21,91.49,156474.0,90.5024,90.8894,90.4925,90.7703,156474.0
2019-03-15 12:00:00,91.51,92.28,91.5,91.92,86374.0,90.7902,91.5541,90.7802,91.1969,86374.0
2019-03-15 12:30:00,91.94,92.01,91.78,91.89,27792.0,91.2168,91.2862,91.058,91.1672,27792.0
2019-03-15 13:00:00,91.93,92.08,91.69,91.79,38415.0,91.2069,91.3557,90.9687,91.068,38415.0
2019-03-15 13:30:00,91.79,91.94,91.55,91.6,29348.0,91.068,91.2168,90.8299,90.8795,29348.0
2019-03-15 14:00:00,91.62,91.69,91.38,91.38,20628.0,90.8993,90.9687,90.6612,90.6612,20628.0
2019-03-15 14:30:00,91.42,91.55,91.38,91.52,34769.0,90.7009,90.8299,90.6612,90.8001,34769.0
2019-03-15 15:00:00,91.53,91.58,91.4,91.46,29793.0,90.81,90.8596,90.681,90.7406,29793.0
2019-03-15 15:30:00,91.46,91.51,91.16,91.26,168471.0,90.7406,90.7902,90.4429,90.5421,168471.0
2019-03-18 09:30:00,91.15,91.36,90.58,90.61,105891.0,90.433,90.6413,89.8675,89.8972,105891.0
2019-03-18 10:00:00,90.67,90.9,90.52,90.88,172139.0,89.9568,90.185,89.808,90.1651,172139.0
2019-03-18 10:30:00,90.89,91.2,90.88,91.16,146462.0,90.175,90.4826,90.1651,90.4429,146462.0
2019-03-18 11:00:00,91.14,91.56,91.07,91.23,67165.0,90.4231,90.8398,90.3536,90.5124,67165.0
2019-03-18 11:30:00,91.23,91.45,91.15,91.24,193848.0,90.5124,90.7306,90.433,90.5223,193848.0
2019-03-18 12:00:00,91.23,91.63,91.22,91.37,139988.0,90.5124,90.9092,90.5024,90.6513,139988.0
2019-03-18 12:30:00,91.37,91.84,91.25,91.83,120248.0,90.6513,91.1176,90.5322,91.1076,120248.0
2019-03-18 13:00:00,91.84,92.03,91.54,91.67,52418.0,91.1176,91.3061,90.8199,90.9489,52418.0
2019-03-18 13:30:00,91.68,92.17,91.61,91.98,127475.0,90.9588,91.445,90.8894,91.2565,127475.0
2019-03-18 14:00:00,92.02,92.12,91.85,91.97,57525.0,91.2962,91.3954,91.1275,91.2465,57525.0
2019-03-18 14:30:00,91.99,92.55,91.98,92.55,59758.0,91.2664,91.822,91.2565,91.822,59758.0
2019-03-18 15:00:00,92.54,92.62,92.36,92.37,62675.0,91.8121,91.8914,91.6335,91.6434,62675.0
2019-03-18 15:30:00,92.39,92.7,92.38,92.49,154772.0,91.6632,91.9708,91.6533,91.7625,154772.0
2019-03-19 09:30:00,92.56,93.01,92.21,92.21,77000.0,91.8319,92.2784,91.4847,91.4847,77000.0
2019-03-19 10:00:00,92.23,92.44,92.05,92.15,60718.0,91.5045,91.7129,91.3259,91.4251,60718.0
2019-03-19 10:30:00,92.15,92.49,92.13,92.14,42910.0,91.4251,91.7625,91.4053,91.4152,42910.0
2019-03-19 11:00:00,92.12,92.5,92.1,92.43,25869.0,91.3954,91.7724,91.3755,91.7029,25869.0
2019-03-19 11:30:00,92.42,92.55,92.32,92.5,33254.0,91.693,91.822,91.5938,91.7724,33254.0
2019-03-19 12:00:00,92.5,92.53,92.33,92.37,18672.0,91.7724,91.8021,91.6037,91.6434,18672.0
2019-03-19 12:30:00,92.37,92.37,91.63,92.18,37562.0,91.6434,91.6434,90.9092,91.4549,37562.0
2019-03-19 13:00:00,92.15,92.26,91.99,92.08,28545.0,91.4251,91.5343,91.2664,91.3557,28545.0
2019-03-19 13:30:00,92.09,92.19,91.45,91.45,57979.0,91.3656,91.4648,90.7306,90.7306,57979.0
2019-03-19 14:00:00,91.45,91.61,91.34,91.42,33570.0,90.7306,90.8894,90.6215,90.7009,33570.0
2019-03-19 14:30:00,91.4,91.58,91.34,91.34,39719.0,90.681,90.8596,90.6215,90.6215,39719.0
2019-03-19 15:00:00,91.39,91.43,90.81,90.97,56143.0,90.6711,90.7108,90.0957,90.2544,56143.0
2019-03-19 15:30:00,90.97,91.0,90.8,91.0,138071.0,90.2544,90.2842,90.0858,90.2842,138071.0
2019-03-20 09:30:00,90.91,91.0,90.5,90.84,86684.0,90.1949,90.2842,89.7881,90.1254,86684.0
2019-03-20 10:00:00,90.83,91.09,90.78,91.05,100535.0,90.1155,90.3735,90.0659,90.3338,100535.0
2019-03-20 10:30:00,91.05,91.29,90.77,91.25,76494.0,90.3338,90.5719,90.056,90.5322,76494.0
2019-03-20 11:00:00,91.28,91.68,91.28,91.39,57634.0,90.562,90.9588,90.562,90.6711,57634.0
2019-03-20 11:30:00,91.39,91.41,90.78,90.84,151940.0,90.6711,90.691,90.0659,90.1254,151940.0
2019-03-20 12:00:00,90.84,91.01,90.66,90.71,44188.0,90.1254,90.2941,89.9469,89.9965,44188.0
2019-03-20 12:30:00,90.71,91.04,90.5,91.03,28017.0,89.9965,90.3239,89.7881,90.3139,28017.0
2019-03-20 13:00:00,91.05,91.31,91.01,91.24,41140.0,90.3338,90.5917,90.2941,90.5223,41140.0
2019-03-20 13:30:00,91.23,91.6,91.21,91.6,33584.0,90.5124,90.8795,90.4925,90.8795,33584.0
2019-03-20 14:00:00,91.59,92.11,91.59,91.87,45824.0,90.8695,91.3854,90.8695,91.1473,45824.0
2019-03-20 14:30:00,91.92,92.02,91.68,91.77,45542.0,91.1969,91.2962,90.9588,91.0481,45542.0
2019-03-20 15:00:00,91.77,91.9,91.62,91.73,46984.0,91.0481,91.1771,90.8993,91.0084,46984.0
2019-03-20 15:30:00,91.73,91.77,91.25,91.46,136009.0,91.0084,91.0481,90.5322,90.7406,136009.0
2019-03-21 09:30:00,91.07,91.37,90.71,91.28,66337.0,90.3536,90.6513,89.9965,90.562,66337.0
2019-03-21 10:00:00,91.34,91.6,91.23,91.48,36454.0,90.6215,90.8795,90.5124,90.7604,36454.0
2019-03-21 10:30:00,91.47,92.05,91.41,91.92,41998.0,90.7505,91.3259,90.691,91.1969,41998.0
2019-03-21 11:00:00,91.93,92.09,91.79,92.06,35290.0,91.2069,91.3656,91.068,91.3358,35290.0
2019-03-21 11:30:00,92.05,92.11,91.9,91.98,154228.0,91.3259,91.3854,91.1771,91.2565,154228.0
2019-03-21 12:00:00,92.0,92.07,91.79,91.82,52426.0,91.2763,91.3458,91.068,91.0977,52426.0
2019-03-21 12:30:00,91.84,91.84,91.63,91.76,58353.0,91.1176,91.1176,90.9092,91.0382,58353.0
2019-03-21 13:00:00,91.75,92.04,91.73,92.04,46870.0,91.0283,91.316,91.0084,91.316,46870.0
2019-03-21 13:30:00,92.04,92.51,92.03,92.29,33915.0,91.316,91.7823,91.3061,91.564,33915.0
2019-03-21 14:00:00,92.29,92.63,92.29,92.48,44401.0,91.564,91.9014,91.564,91.7525,44401.0
2019-03-21 14:30:00,92.5,92.62,92.3,92.31,55979.0,91.7724,91.8914,91.574,91.5839,55979.0
2019-03-21 15:00:00,92.3,92.35,91.95,92.07,100764.0,91.574,91.6236,91.2267,91.3458,100764.0
2019-03-21 15:30:00,92.08,92.52,92.06,92.48,160221.0,91.3557,91.7922,91.3358,91.7525,160221.0
2019-03-22 09:30:00,92.23,92.23,90.58,90.58,40224.0,91.5045,91.5045,89.8675,89.8675,40224.0
2019-03-22 10:00:00,90.7,90.97,90.27,90.28,69017.0,89.9865,90.2544,89.5599,89.5698,69017.0
2019-03-22 10:30:00,90.3,90.63,90.18,90.18,40922.0,89.5897,89.9171,89.4706,89.4706,40922.0
2019-03-22 11:00:00,90.28,90.41,89.19,89.3,82909.0,89.5698,89.6988,88.4884,88.5976,82909.0
2019-03-22 11:30:00,89.27,89.62,88.99,88.99,131237.0,88.5678,88.915,88.29,88.29,131237.0
2019-03-22 12:00:00,89.01,89.42,88.92,88.94,52396.0,88.3098,88.7166,88.2205,88.2404,52396.0
2019-03-22 12:30:00,88.9,89.34,88.85,89.33,40962.0,88.2007,88.6372,88.1511,88.6273,40962.0
2019-03-22 13:00:00,89.38,89.58,89.27,89.58,36124.0,88.6769,88.8753,88.5678,88.8753,36124.0
2019-03-22 13:30:00,89.59,89.86,89.49,89.59,38942.0,88.8853,89.1531,88.7861,88.8853,38942.0
2019-03-22 14:00:00,89.63,89.91,89.6,89.78,29446.0,88.925,89.2028,88.8952,89.0738,29446.0
2019-03-22 14:30:00,89.8,90.09,89.67,90.06,37737.0,89.0936,89.3813,88.9646,89.3516,37737.0
2019-03-22 15:00:00,90.08,90.18,89.89,89.9,44645.0,89.3714,89.4706,89.1829,89.1928,44645.0
2019-03-22 15:30:00,89.87,89.91,89.18,89.4,158468.0,89.1631,89.2028,88.4785,88.6968,158468.0
2019-03-25 09:30:00,89.59,90.49,89.53,89.71,60189.0,88.8853,89.7782,88.8257,89.0043,60189.0
2019-03-25 10:00:00,89.71,89.92,89.4,89.74,25920.0,89.0043,89.2127,88.6968,89.0341,25920.0
2019-03-25 10:30:00,89.75,89.9,89.43,89.76,19464.0,89.044,89.1928,88.7265,89.0539,19464.0
2019-03-25 11:00:00,89.74,90.04,89.73,89.96,46582.0,89.0341,89.3317,89.0242,89.2524,46582.0
2019-03-25 11:30:00,89.94,89.97,89.72,89.8,32424.0,89.2325,89.2623,89.0142,89.0936,32424.0
2019-03-25 12:00:00,89.81,89.92,89.71,89.73,23018.0,89.1035,89.2127,89.0043,89.0242,23018.0
2019-03-25 12:30:00,89.68,89.83,89.51,89.83,21690.0,88.9746,89.1234,88.8059,89.1234,21690.0
2019-03-25 13:00:00,89.89,90.08,89.74,89.93,23182.0,89.1829,89.3714,89.0341,89.2226,23182.0
2019-03-25 13:30:00,89.91,90.0,89.74,89.86,30792.0,89.2028,89.292,89.0341,89.1531,30792.0
2019-03-25 14:00:00,89.86,90.14,89.85,90.01,29671.0,89.1531,89.4309,89.1432,89.302,29671.0
2019-03-25 14:30:00,90.05,90.27,89.99,90.14,26665.0,89.3417,89.5599,89.2821,89.4309,26665.0
2019-03-25 15:00:00,90.22,90.35,90.1,90.35,34268.0,89.5103,89.6393,89.3913,89.6393,34268.0
2019-03-25 15:30:00,90.34,90.55,90.22,90.49,163521.0,89.6294,89.8377,89.5103,89.7782,163521.0
2019-03-26 09:30:00,91.23,91.67,90.83,91.67,56839.0,90.5124,90.9489,90.1155,90.9489,56839.0
2019-03-26 10:00:00,91.65,91.65,91.09,91.33,73226.0,90.9291,90.9291,90.3735,90.6116,73226.0
2019-03-26 10:30:00,91.37,91.42,91.12,91.34,78796.0,90.6513,90.7009,90.4032,90.6215,78796.0
2019-03-26 11:00:00,91.34,91.54,90.9,90.94,26762.0,90.6215,90.8199,90.185,90.2246,26762.0
2019-03-26 11:30:00,90.93,90.93,90.22,90.47,27787.0,90.2147,90.2147,89.5103,89.7583,27787.0
2019-03-26 12:00:00,90.45,90.68,90.37,90.39,37728.0,89.7385,89.9667,89.6591,89.679,37728.0
2019-03-26 12:30:00,90.4,90.41,90.11,90.31,44038.0,89.6889,89.6988,89.4012,89.5996,44038.0
2019-03-26 13:00:00,90.31,90.42,90.21,90.31,40404.0,89.5996,89.7087,89.5004,89.5996,40404.0
2019-03-26 13:30:00,90.31,90.35,90.08,90.1,20071.0,89.5996,89.6393,89.3714,89.3913,20071.0
2019-03-26 14:00:00,90.1,90.14,89.77,89.8,34983.0,89.3913,89.4309,89.0639,89.0936,34983.0
2019-03-26 14:30:00,89.8,89.9,89.62,89.9,58324.0,89.0936,89.1928,88.915,89.1928,58324.0
2019-03-26 15:00:00,89.92,90.24,89.91,90.06,50931.0,89.2127,89.5302,89.2028,89.3516,50931.0
2019-03-26 15:30:00,90.05,90.43,90.0,90.41,149788.0,89.3417,89.7187,89.292,89.6988,149788.0
2019-03-27 09:30:00,90.4,91.93,90.0,90.66,43527.0,89.6889,91.2069,89.292,89.9469,43527.0
2019-03-27 10:00:00,90.59,91.23,90.52,91.07,54044.0,89.8774,90.5124,89.808,90.3536,54044.0
2019-03-27 10:30:00,91.03,91.06,90.38,90.43,35719.0,90.3139,90.3437,89.6691,89.7187,35719.0
2019-03-27 11:00:00,90.48,90.58,89.94,90.04,34247.0,89.7683,89.8675,89.2325,89.3317,34247.0
2019-03-27 11:30:00,89.95,90.12,89.78,90.01,23853.0,89.2424,89.4111,89.0738,89.302,23853.0
2019-03-27 12:00:00,90.02,90.21,89.77,90.18,35439.0,89.3119,89.5004,89.0639,89.4706,35439.0
2019-03-27 12:30:00,90.16,90.41,90.16,90.28,18944.0,89.4508,89.6988,89.4508,89.5698,18944.0
2019-03-27 13:00:00,90.21,90.34,90.1,90.2,50705.0,89.5004,89.6294,89.3913,89.4905,50705.0
2019-03-27 13:30:00,90.22,90.45,90.19,90.23,20604.0,89.5103,89.7385,89.4805,89.5202,20604.0
2019-03-27 14:00:00,90.25,91.22,90.25,90.52,112349.0,89.5401,90.5024,89.5401,89.808,112349.0
2019-03-27 14:30:00,90.53,90.57,90.27,90.38,54799.0,89.8179,89.8576,89.5599,89.6691,54799.0
2019-03-27 15:00:00,90.39,90.49,90.1,90.46,49499.0,89.679,89.7782,89.3913,89.7484,49499.0
2019-03-27 15:30:00,90.47,90.53,90.17,90.24,148630.0,89.7583,89.8179,89.4607,89.5302,148630.0
2019-03-28 09:30:00,90.54,91.31,90.35,90.84,64200.0,89.8278,90.5917,89.6393,90.1254,64200.0
2019-03-28 10:00:00,90.84,91.17,90.84,91.1,31132.0,90.1254,90.4528,90.1254,90.3834,31132.0
2019-03-28 10:30:00,91.1,91.2,90.64,90.73,39162.0,90.3834,90.4826,89.927,90.0163,39162.0
2019-03-28 11:00:00,90.78,90.78,90.05,90.05,22316.0,90.0659,90.0659,89.3417,89.3417,22316.0
2019-03-28 11:30:00,90.11,90.55,90.11,90.43,41923.0,89.4012,89.8377,89.4012,89.7187,41923.0
2019-03-28 12:00:00,90.43,90.54,90.24,90.54,22151.0,89.7187,89.8278,89.5302,89.8278,22151.0
2019-03-28 12:30:00,90.52,90.7,90.48,90.67,31552.0,89.808,89.9865,89.7683,89.9568,31552.0
2019-03-28 13:00:00,90.66,90.78,90.53,90.75,26807.0,89.9469,90.0659,89.8179,90.0361,26807.0
2019-03-28 13:30:00,90.76,91.02,90.74,91.01,19904.0,90.0461,90.304,90.0262,90.2941,19904.0
2019-03-28 14:00:00,90.99,91.05,90.78,90.86,28367.0,90.2743,90.3338,90.0659,90.1453,28367.0
2019-03-28 14:30:00,90.86,91.0,90.79,90.85,24459.0,90.1453,90.2842,90.0758,90.1354,24459.0
2019-03-28 15:00:00,90.86,91.09,90.83,91.04,28281.0,90.1453,90.3735,90.1155,90.3239,28281.0
2019-03-28 15:30:00,91.03,91.11,90.87,90.9,119892.0,90.3139,90.3933,90.1552,90.185,119892.0
2019-03-29 09:30:00,91.46,92.07,91.37,91.61,48866.0,90.7406,91.3458,90.6513,90.8894,48866.0
2019-03-29 10:00:00,91.65,91.79,91.39,91.64,60668.0,90.9291,91.068,90.6711,90.9191,60668.0
2019-03-29 10:30:00,91.66,91.73,91.39,91.52,52037.0,90.939,91.0084,90.6711,90.8001,52037.0
2019-03-29 11:00:00,91.56,91.98,91.54,91.72,32080.0,90.8398,91.2565,90.8199,90.9985,32080.0
2019-03-29 11:30:00,91.73,91.93,91.52,91.53,30855.0,91.0084,91.2069,90.8001,90.81,30855.0
2019-03-29 12:00:00,91.53,91.54,91.31,91.45,33680.0,90.81,90.8199,90.5917,90.7306,33680.0
2019-03-29 12:30:00,91.45,91.45,91.23,91.36,30080.0,90.7306,90.7306,90.5124,90.6413,30080.0
2019-03-29 13:00:00,91.38,91.53,91.22,91.39,29370.0,90.6612,90.81,90.5024,90.6711,29370.0
2019-03-29 13:30:00,91.37,91.41,91.18,91.33,27541.0,90.6513,90.691,90.4628,90.6116,27541.0
2019-03-29 14:00:00,91.33,91.46,91.32,91.43,16089.0,90.6116,90.7406,90.6017,90.7108,16089.0
2019-03-29 14:30:00,91.43,91.53,91.34,91.5,37060.0,90.7108,90.81,90.6215,90.7802,37060.0
2019-03-29 15:00:00,91.5,91.58,91.4,91.49,35488.0,90.7802,90.8596,90.681,90.7703,35488.0
2019-03-29 15:30:00,91.5,91.59,91.32,91.53,118028.0,90.7802,90.8695,90.6017,90.81,118028.0
2019-04-01 09:30:00,92.5,92.99,92.5,92.89,35672.0,91.7724,92.2585,91.7724,92.1593,35672.0
2019-04-01 10:00:00,92.95,93.45,92.93,93.11,64758.0,92.2188,92.7149,92.199,92.3776,64758.0
2019-04-01 10:30:00,93.12,93.29,92.85,93.2,42736.0,92.3875,92.5562,92.1196,92.4669,42736.0
2019-04-01 11:00:00,93.21,93.23,92.77,93.09,29435.0,92.4768,92.4966,92.0403,92.3577,29435.0
2019-04-01 11:30:00,93.02,93.24,92.79,92.79,47614.0,92.2883,92.5066,92.0601,92.0601,47614.0
2019-04-01 12:00:00,92.81,93.02,92.65,92.91,69952.0,92.0799,92.2883,91.9212,92.1792,69952.0
2019-04-01 12:30:00,92.98,92.98,92.57,92.87,85358.0,92.2486,92.2486,91.8418,92.1395,85358.0
2019-04-01 13:00:00,92.82,93.11,92.67,93.02,13590.0,92.0899,92.3776,91.941,92.2883,13590.0
2019-04-01 13:30:00,93.04,93.08,92.6,92.82,30459.0,92.3081,92.3478,91.8716,92.0899,30459.0
2019-04-01 14:00:00,92.82,93.3,92.78,93.15,66097.0,92.0899,92.5661,92.0502,92.4173,66097.0
2019-04-01 14:30:00,93.18,93.42,93.18,93.32,18515.0,92.447,92.6851,92.447,92.5859,18515.0
2019-04-01 15:00:00,93.34,93.51,93.27,93.49,24925.0,92.6058,92.7744,92.5363,92.7546,24925.0
2019-04-01 15:30:00,93.47,93.79,93.22,93.68,80015.0,92.7347,93.0522,92.4867,92.9431,80015.0
2019-04-02 09:30:00,93.43,94.47,93.43,94.36,46234.0,92.6951,93.7269,92.6951,93.6177,46234.0
2019-04-02 10:00:00,94.23,94.29,93.81,93.98,23770.0,93.4888,93.5483,93.0721,93.2407,23770.0
2019-04-02 10:30:00,93.94,93.97,93.68,93.83,41558.0,93.2011,93.2308,92.9431,93.0919,41558.0
2019-04-02 11:00:00,93.82,93.84,93.22,93.41,61014.0,93.082,93.1018,92.4867,92.6752,61014.0
2019-04-02 11:30:00,93.41,93.49,93.17,93.22,31095.0,92.6752,92.7546,92.4371,92.4867,31095.0
2019-04-02 12:00:00,93.23,93.24,92.77,92.88,35982.0,92.4966,92.5066,92.0403,92.1494,35982.0
2019-04-02 12:30:00,92.87,92.9,92.58,92.75,29729.0,92.1395,92.1692,91.8517,92.0204,29729.0
2019-04-02 13:00:00,92.76,92.97,92.7,92.82,35565.0,92.0303,92.2387,91.9708,92.0899,35565.0
2019-04-02 13:30:00,92.8,92.9,92.72,92.84,34455.0,92.07,92.1692,91.9906,92.1097,34455.0
2019-04-02 14:00:00,92.84,92.88,92.77,92.8,27559.0,92.1097,92.1494,92.0403,92.07,27559.0
2019-04-02 14:30:00,92.81,92.89,92.76,92.86,32167.0,92.0799,92.1593,92.0303,92.1295,32167.0
2019-04-02 15:00:00,92.86,92.96,92.82,92.93,29862.0,92.1295,92.2288,92.0899,92.199,29862.0
2019-04-02 15:30:00,92.93,92.95,92.46,92.48,188525.0,92.199,92.2188,91.7327,91.7525,188525.0
2019-04-03 09:30:00,91.01,91.98,89.1,89.33,166699.0,90.2941,91.2565,88.3991,88.6273,166699.0
2019-04-03 10:00:00,89.29,89.51,88.58,89.04,177277.0,88.5876,88.8059,87.8832,88.3396,177277.0
2019-04-03 10:30:00,88.97,89.01,88.46,88.7,82349.0,88.2701,88.3098,87.7642,88.0023,82349.0
2019-04-03 11:00:00,88.71,88.79,87.82,87.97,129681.0,88.0122,88.0916,87.1292,87.278,129681.0
2019-04-03 11:30:00,87.94,88.11,87.55,88.04,73975.0,87.2482,87.4169,86.8613,87.3475,73975.0
2019-04-03 12:00:00,88.04,88.21,87.78,88.17,43496.0,87.3475,87.5161,87.0895,87.4764,43496.0
2019-04-03 12:30:00,88.16,88.18,87.9,88.0,28708.0,87.4665,87.4864,87.2086,87.3078,28708.0
2019-04-03 13:00:00,88.02,88.02,87.82,87.82,35588.0,87.3276,87.3276,87.1292,87.1292,35588.0
2019-04-03 13:30:00,87.84,87.94,87.62,87.67,64129.0,87.149,87.2482,86.9308,86.9804,64129.0
2019-04-03 14:00:00,87.63,88.12,87.37,88.02,70260.0,86.9407,87.4268,86.6827,87.3276,70260.0
2019-04-03 14:30:00,88.01,88.01,87.45,87.55,144714.0,87.3177,87.3177,86.7621,86.8613,144714.0
2019-04-03 15:00:00,87.53,87.7,87.44,87.68,67475.0,86.8415,87.0101,86.7522,86.9903,67475.0
2019-04-03 15:30:00,87.62,88.16,87.59,88.12,303839.0,86.9308,87.4665,86.901,87.4268,303839.0
2019-04-04 09:30:00,88.79,90.3,88.72,90.26,147868.0,88.0916,89.5897,88.0221,89.55,147868.0
2019-04-04 10:00:00,90.19,90.66,90.08,90.53,142147.0,89.4805,89.9469,89.3714,89.8179,142147.0
2019-04-04 10:30:00,90.56,90.94,90.53,90.75,233598.0,89.8476,90.2246,89.8179,90.0361,233598.0
2019-04-04 11:00:00,90.76,90.97,90.62,90.76,79722.0,90.0461,90.2544,89.9072,90.0461,79722.0
2019-04-04 11:30:00,90.74,90.76,90.48,90.48,57736.0,90.0262,90.0461,89.7683,89.7683,57736.0
2019-04-04 12:00:00,90.49,90.65,90.37,90.63,47657.0,89.7782,89.9369,89.6591,89.9171,47657.0
2019-04-04 12:30:00,90.62,90.8,90.46,90.74,40038.0,89.9072,90.0858,89.7484,90.0262,40038.0
2019-04-04 13:00:00,90.76,90.76,90.16,90.44,60946.0,90.0461,90.0461,89.4508,89.7286,60946.0
2019-04-04 13:30:00,90.45,90.59,90.42,90.48,16370.0,89.7385,89.8774,89.7087,89.7683,16370.0
2019-04-04 14:00:00,90.48,90.67,90.27,90.61,33530.0,89.7683,89.9568,89.5599,89.8972,33530.0
2019-04-04 14:30:00,90.64,90.71,90.46,90.59,40827.0,89.927,89.9965,89.7484,89.8774,40827.0
2019-04-04 15:00:00,90.58,90.67,90.53,90.58,48533.0,89.8675,89.9568,89.8179,89.8675,48533.0
2019-04-04 15:30:00,90.59,90.88,90.47,90.77,153562.0,89.8774,90.1651,89.7583,90.056,153562.0
2019-04-05 09:30:00,91.15,91.52,90.81,90.99,124223.0,90.433,90.8001,90.0957,90.2743,124223.0
2019-04-05 10:00:00,91.0,91.24,90.81,91.05,57146.0,90.2842,90.5223,90.0957,90.3338,57146.0
2019-04-05 10:30:00,91.05,91.09,90.57,90.61,33094.0,90.3338,90.3735,89.8576,89.8972,33094.0
2019-04-05 11:00:00,90.69,90.69,90.12,90.16,21845.0,89.9766,89.9766,89.4111,89.4508,21845.0
2019-04-05 11:30:00,90.24,90.24,89.37,89.61,111575.0,89.5302,89.5302,88.667,88.9051,111575.0
2019-04-05 12:00:00,89.63,89.94,89.57,89.68,54235.0,88.925,89.2325,88.8654,88.9746,54235.0
2019-04-05 12:30:00,89.67,89.71,89.44,89.51,43212.0,88.9646,89.0043,88.7364,88.8059,43212.0
2019-04-05 13:00:00,89.54,89.91,89.51,89.7,61915.0,88.8357,89.2028,88.8059,88.9944,61915.0
2019-04-05 13:30:00,89.72,89.73,89.35,89.54,44415.0,89.0142,89.0242,88.6472,88.8357,44415.0
2019-04-05 14:00:00,89.56,89.74,89.3,89.37,32267.0,88.8555,89.0341,88.5976,88.667,32267.0
2019-04-05 14:30:00,89.37,89.49,89.33,89.35,29484.0,88.667,88.7861,88.6273,88.6472,29484.0
2019-04-05 15:00:00,89.39,89.53,89.34,89.41,42755.0,88.6868,88.8257,88.6372,88.7067,42755.0
2019-04-05 15:30:00,89.41,89.63,89.31,89.63,123757.0,88.7067,88.925,88.6075,88.925,123757.0
2019-04-08 09:30:00,85.15,85.33,81.88,83.89,575784.0,84.4802,84.6588,81.2359,83.2301,575784.0
2019-04-08 10:00:00,83.89,84.25,83.3,84.23,315271.0,83.2301,83.5873,82.6447,83.5674,315271.0
2019-04-08 10:30:00,84.22,84.24,83.67,83.94,168499.0,83.5575,83.5774,83.0118,83.2797,168499.0
2019-04-08 11:00:00,83.94,84.05,83.64,83.75,104837.0,83.2797,83.3888,82.9821,83.0912,104837.0
2019-04-08 11:30:00,83.76,84.23,83.72,83.86,106755.0,83.1011,83.5674,83.0614,83.2003,106755.0
2019-04-08 12:00:00,83.88,83.92,83.13,83.38,97953.0,83.2202,83.2599,82.4761,82.7241,97953.0
2019-04-08 12:30:00,83.36,83.41,83.1,83.15,41189.0,82.7043,82.7539,82.4463,82.4959,41189.0
2019-04-08 13:00:00,83.14,83.46,83.05,83.45,55133.0,82.486,82.8035,82.3967,82.7936,55133.0
2019-04-08 13:30:00,83.43,83.52,83.28,83.36,94168.0,82.7737,82.863,82.6249,82.7043,94168.0
2019-04-08 14:00:00,83.36,83.54,83.19,83.48,123360.0,82.7043,82.8829,82.5356,82.8233,123360.0
2019-04-08 14:30:00,83.49,83.7,83.25,83.66,175358.0,82.8333,83.0416,82.5951,83.0019,175358.0
2019-04-08 15:00:00,83.66,84.41,83.63,84.35,132917.0,83.0019,83.746,82.9722,83.6865,132917.0
2019-04-08 15:30:00,84.35,85.07,84.3,85.05,375527.0,83.6865,84.4008,83.6369,84.381,375527.0
2019-04-09 09:30:00,84.35,84.73,83.7,84.13,109316.0,83.6865,84.0635,83.0416,83.4682,109316.0
2019-04-09 10:00:00,84.19,84.98,84.08,84.9,56837.0,83.5277,84.3115,83.4186,84.2322,56837.0
2019-04-09 10:30:00,84.9,84.93,84.03,84.36,114741.0,84.2322,84.2619,83.369,83.6964,114741.0
2019-04-09 11:00:00,84.38,84.61,84.14,84.35,108090.0,83.7163,83.9444,83.4781,83.6865,108090.0
2019-04-09 11:30:00,84.34,84.49,84.13,84.17,64492.0,83.6766,83.8254,83.4682,83.5079,64492.0
2019-04-09 12:00:00,84.13,84.32,84.07,84.27,37731.0,83.4682,83.6567,83.4087,83.6071,37731.0
2019-04-09 12:30:00,84.26,84.29,84.1,84.13,49119.0,83.5972,83.627,83.4385,83.4682,49119.0
2019-04-09 13:00:00,84.13,84.27,84.08,84.11,23895.0,83.4682,83.6071,83.4186,83.4484,23895.0
2019-04-09 13:30:00,84.09,84.2,84.07,84.11,33707.0,83.4285,83.5377,83.4087,83.4484,33707.0
2019-04-09 14:00:00,84.1,84.19,83.94,84.18,37872.0,83.4385,83.5277,83.2797,83.5178,37872.0
2019-04-09 14:30:00,84.18,84.33,83.84,83.9,100070.0,83.5178,83.6666,83.1805,83.24,100070.0
2019-04-09 15:00:00,83.9,84.03,83.48,83.53,71162.0,83.24,83.369,82.8233,82.8729,71162.0
2019-04-09 15:30:00,83.53,84.09,83.53,84.05,175763.0,82.8729,83.4285,82.8729,83.3888,175763.0
2019-04-10 09:30:00,84.63,84.98,84.11,84.67,93605.0,83.9643,84.3115,83.4484,84.004,93605.0
2019-04-10 10:00:00,84.67,84.68,83.94,84.06,113812.0,84.004,84.0139,83.2797,83.3988,113812.0
2019-04-10 10:30:00,84.1,84.68,84.02,84.4,134784.0,83.4385,84.0139,83.3591,83.7361,134784.0
2019-04-10 11:00:00,84.38,84.75,84.38,84.67,42291.0,83.7163,84.0833,83.7163,84.004,42291.0
2019-04-10 11:30:00,84.7,85.11,84.7,84.9,100991.0,84.0337,84.4405,84.0337,84.2322,100991.0
2019-04-10 12:00:00,84.91,85.05,84.81,84.97,38612.0,84.2421,84.381,84.1429,84.3016,38612.0
2019-04-10 12:30:00,84.98,85.04,84.81,84.99,30679.0,84.3115,84.3711,84.1429,84.3215,30679.0
2019-04-10 13:00:00,84.99,85.03,84.84,84.84,25341.0,84.3215,84.3611,84.1726,84.1726,25341.0
2019-04-10 13:30:00,84.84,84.96,84.59,84.92,27914.0,84.1726,84.2917,83.9246,84.252,27914.0
2019-04-10 14:00:00,84.95,85.0,84.76,85.0,18160.0,84.2818,84.3314,84.0933,84.3314,18160.0
2019-04-10 14:30:00,84.98,85.05,84.85,84.91,25616.0,84.3115,84.381,84.1826,84.2421,25616.0
2019-04-10 15:00:00,84.95,85.16,84.95,85.02,36065.0,84.2818,84.4901,84.2818,84.3512,36065.0
2019-04-10 15:30:00,85.02,85.04,84.71,84.79,158822.0,84.3512,84.3711,84.0437,84.123,158822.0
2019-04-11 09:30:00,84.8,86.13,84.54,85.69,109244.0,84.1329,85.4525,83.875,85.0159,109244.0
2019-04-11 10:00:00,85.69,85.83,85.1,85.4,59078.0,85.0159,85.1548,84.4306,84.7282,59078.0
2019-04-11 10:30:00,85.36,85.52,85.17,85.26,62780.0,84.6885,84.8473,84.5,84.5893,62780.0
2019-04-11 11:00:00,85.24,85.24,84.66,84.73,64567.0,84.5695,84.5695,83.994,84.0635,64567.0
2019-04-11 11:30:00,84.76,84.81,84.44,84.51,54042.0,84.0933,84.1429,83.7758,83.8452,54042.0
2019-04-11 12:00:00,84.53,84.86,84.5,84.77,20923.0,83.8651,84.1925,83.8353,84.1032,20923.0
2019-04-11 12:30:00,84.77,84.92,84.7,84.92,16176.0,84.1032,84.252,84.0337,84.252,16176.0
2019-04-11 13:00:00,84.95,84.95,84.7,84.7,15481.0,84.2818,84.2818,84.0337,84.0337,15481.0
2019-04-11 13:30:00,84.7,84.91,84.66,84.88,22373.0,84.0337,84.2421,83.994,84.2123,22373.0
2019-04-11 14:00:00,84.87,84.97,84.81,84.89,15866.0,84.2024,84.3016,84.1429,84.2222,15866.0
2019-04-11 14:30:00,84.88,84.92,84.76,84.88,18547.0,84.2123,84.252,84.0933,84.2123,18547.0
2019-04-11 15:00:00,84.9,85.16,84.9,85.03,26295.0,84.2322,84.4901,84.2322,84.3611,26295.0
2019-04-11 15:30:00,85.03,85.42,85.02,85.24,120258.0,84.3611,84.7481,84.3512,84.5695,120258.0
2019-04-12 09:30:00,86.03,86.47,85.6,86.36,209799.0,85.3533,85.7898,84.9267,85.6807,209799.0
2019-04-12 10:00:00,86.41,86.46,86.16,86.42,43000.0,85.7303,85.7799,85.4822,85.7402,43000.0
2019-04-12 10:30:00,86.42,87.14,86.31,87.12,48685.0,85.7402,86.4545,85.6311,86.4347,48685.0
2019-04-12 11:00:00,87.09,87.4,87.02,87.22,80390.0,86.4049,86.7125,86.3355,86.5339,80390.0
2019-04-12 11:30:00,87.18,87.24,87.01,87.2,43635.0,86.4942,86.5538,86.3256,86.5141,43635.0
2019-04-12 12:00:00,87.2,87.42,87.11,87.32,27425.0,86.5141,86.7323,86.4248,86.6331,27425.0
2019-04-12 12:30:00,87.33,87.65,87.32,87.63,39602.0,86.643,86.9605,86.6331,86.9407,39602.0
2019-04-12 13:00:00,87.61,87.69,87.35,87.58,53153.0,86.9208,87.0002,86.6629,86.8911,53153.0
2019-04-12 13:30:00,87.59,87.59,87.43,87.55,18174.0,86.901,86.901,86.7423,86.8613,18174.0
2019-04-12 14:00:00,87.52,87.63,87.5,87.5,34737.0,86.8316,86.9407,86.8117,86.8117,34737.0
2019-04-12 14:30:00,87.47,87.47,87.13,87.19,35178.0,86.7819,86.7819,86.4446,86.5041,35178.0
2019-04-12 15:00:00,87.19,87.51,87.12,87.37,39321.0,86.5041,86.8216,86.4347,86.6827,39321.0
2019-04-12 15:30:00,87.39,87.71,87.37,87.56,117063.0,86.7026,87.0201,86.6827,86.8712,117063.0
2019-04-15 09:30:00,87.58,87.81,86.51,86.67,15368.0,86.8911,87.1193,85.8295,85.9882,15368.0
2019-04-15 10:00:00,86.8,87.02,86.59,86.61,23711.0,86.1172,86.3355,85.9089,85.9287,23711.0
2019-04-15 10:30:00,86.62,86.7,86.3,86.66,14305.0,85.9386,86.018,85.6211,85.9783,14305.0
2019-04-15 11:00:00,86.67,86.97,86.61,86.87,11102.0,85.9882,86.2859,85.9287,86.1867,11102.0
2019-04-15 11:30:00,86.86,87.0,86.82,86.85,12114.0,86.1767,86.3156,86.1371,86.1668,12114.0
2019-04-15 12:00:00,86.84,86.98,86.82,86.9,10293.0,86.1569,86.2958,86.1371,86.2164,10293.0
2019-04-15 12:30:00,86.87,86.92,86.78,86.82,7454.0,86.1867,86.2363,86.0974,86.1371,7454.0
2019-04-15 13:00:00,86.83,86.87,86.74,86.83,14031.0,86.147,86.1867,86.0577,86.147,14031.0
2019-04-15 13:30:00,86.84,86.88,86.64,86.67,14182.0,86.1569,86.1966,85.9585,85.9882,14182.0
2019-04-15 14:00:00,86.67,86.79,86.6,86.62,18335.0,85.9882,86.1073,85.9188,85.9386,18335.0
2019-04-15 14:30:00,86.61,86.61,86.36,86.58,37840.0,85.9287,85.9287,85.6807,85.8989,37840.0
2019-04-15 15:00:00,86.59,86.6,86.4,86.49,63245.0,85.9089,85.9188,85.7204,85.8097,63245.0
2019-04-15 15:30:00,86.51,86.56,86.34,86.42,98570.0,85.8295,85.8791,85.6608,85.7402,98570.0
2019-04-16 09:30:00,86.36,86.72,86.11,86.45,23125.0,85.6807,86.0378,85.4326,85.77,23125.0
2019-04-16 10:00:00,86.45,86.56,86.13,86.41,30423.0,85.77,85.8791,85.4525,85.7303,30423.0
2019-04-16 10:30:00,86.37,86.51,86.36,86.37,24954.0,85.6906,85.8295,85.6807,85.6906,24954.0
2019-04-16 11:00:00,86.36,86.5,86.32,86.4,21984.0,85.6807,85.8196,85.641,85.7204,21984.0
2019-04-16 11:30:00,86.35,86.49,86.3,86.42,29318.0,85.6708,85.8097,85.6211,85.7402,29318.0
2019-04-16 12:00:00,86.41,86.43,86.23,86.36,18916.0,85.7303,85.7501,85.5517,85.6807,18916.0
2019-04-16 12:30:00,86.38,86.41,86.03,86.06,46041.0,85.7005,85.7303,85.3533,85.383,46041.0
2019-04-16 13:00:00,86.06,86.09,85.9,85.93,37170.0,85.383,85.4128,85.2243,85.2541,37170.0
2019-04-16 13:30:00,85.89,85.92,85.73,85.85,107395.0,85.2144,85.2441,85.0556,85.1747,107395.0
2019-04-16 14:00:00,85.86,86.84,85.76,86.41,201954.0,85.1846,86.1569,85.0854,85.7303,201954.0
2019-04-16 14:30:00,86.46,87.42,86.45,87.21,173786.0,85.7799,86.7323,85.77,86.524,173786.0
2019-04-16 15:00:00,87.21,87.21,86.92,87.09,33413.0,86.524,86.524,86.2363,86.4049,33413.0
2019-04-16 15:30:00,87.08,87.38,86.83,87.33,185510.0,86.395,86.6927,86.147,86.643,185510.0
2019-04-17 09:30:00,87.78,88.2,87.21,87.3,30312.0,87.0895,87.5062,86.524,86.6133,30312.0
2019-04-17 10:00:00,87.36,87.36,86.38,86.55,31043.0,86.6728,86.6728,85.7005,85.8692,31043.0
2019-04-17 10:30:00,86.59,86.91,86.59,86.89,16330.0,85.9089,86.2264,85.9089,86.2065,16330.0
2019-04-17 11:00:00,86.89,87.06,86.69,86.69,42610.0,86.2065,86.3752,86.0081,86.0081,42610.0
2019-04-17 11:30:00,86.74,86.85,86.57,86.62,21405.0,86.0577,86.1668,85.889,85.9386,21405.0
2019-04-17 12:00:00,86.6,86.6,86.38,86.48,22234.0,85.9188,85.9188,85.7005,85.7997,22234.0
2019-04-17 12:30:00,86.5,86.51,86.2,86.21,14108.0,85.8196,85.8295,85.5219,85.5319,14108.0
2019-04-17 13:00:00,86.19,86.3,85.89,85.99,29514.0,85.512,85.6211,85.2144,85.3136,29514.0
2019-04-17 13:30:00,85.97,86.17,85.91,86.09,22620.0,85.2937,85.4922,85.2342,85.4128,22620.0
2019-04-17 14:00:00,86.07,86.11,85.79,85.82,19143.0,85.393,85.4326,85.1152,85.1449,19143.0
2019-04-17 14:30:00,85.82,85.98,85.82,85.91,13649.0,85.1449,85.3037,85.1449,85.2342,13649.0
2019-04-17 15:00:00,85.96,85.99,85.83,85.86,23441.0,85.2838,85.3136,85.1548,85.1846,23441.0
2019-04-17 15:30:00,85.86,85.97,85.69,85.77,71783.0,85.1846,85.2937,85.0159,85.0953,71783.0
2019-04-18 09:30:00,86.08,86.45,85.71,85.82,33203.0,85.4029,85.77,85.0358,85.1449,33203.0
2019-04-18 10:00:00,85.88,85.88,85.21,85.37,44527.0,85.2045,85.2045,84.5397,84.6985,44527.0
2019-04-18 10:30:00,85.45,85.55,85.26,85.42,29455.0,84.7778,84.877,84.5893,84.7481,29455.0
2019-04-18 11:00:00,85.5,85.52,85.28,85.33,23919.0,84.8274,84.8473,84.6092,84.6588,23919.0
2019-04-18 11:30:00,85.36,85.51,85.31,85.32,72248.0,84.6885,84.8374,84.6389,84.6489,72248.0
2019-04-18 12:00:00,85.34,85.56,85.32,85.46,102227.0,84.6687,84.887,84.6489,84.7878,102227.0
2019-04-18 12:30:00,85.44,85.53,85.32,85.32,49459.0,84.7679,84.8572,84.6489,84.6489,49459.0
2019-04-18 13:00:00,85.34,85.53,85.29,85.52,21748.0,84.6687,84.8572,84.6191,84.8473,21748.0
2019-04-18 13:30:00,85.51,85.7,85.47,85.65,57202.0,84.8374,85.0259,84.7977,84.9763,57202.0
2019-04-18 14:00:00,85.63,86.0,85.5,85.9,90322.0,84.9564,85.3235,84.8274,85.2243,90322.0
2019-04-18 14:30:00,85.9,85.95,85.86,85.9,59513.0,85.2243,85.2739,85.1846,85.2243,59513.0
2019-04-18 15:00:00,85.88,85.88,85.7,85.71,35865.0,85.2045,85.2045,85.0259,85.0358,35865.0
2019-04-18 15:30:00,85.71,85.73,85.51,85.54,100291.0,85.0358,85.0556,84.8374,84.8671,100291.0
2019-04-22 09:30:00,85.24,85.4,84.65,85.36,22043.0,84.5695,84.7282,83.9841,84.6885,22043.0
2019-04-22 10:00:00,85.43,85.55,85.15,85.42,54082.0,84.758,84.877,84.4802,84.7481,54082.0
2019-04-22 10:30:00,85.42,86.2,85.39,86.06,157686.0,84.7481,85.5219,84.7183,85.383,157686.0
2019-04-22 11:00:00,86.01,86.06,85.9,85.9,86917.0,85.3334,85.383,85.2243,85.2243,86917.0
2019-04-22 11:30:00,85.9,86.54,85.9,86.37,104279.0,85.2243,85.8593,85.2243,85.6906,104279.0
2019-04-22 12:00:00,86.37,86.38,86.14,86.24,10600.0,85.6906,85.7005,85.4624,85.5616,10600.0
2019-04-22 12:30:00,86.29,86.33,85.86,86.0,28521.0,85.6112,85.6509,85.1846,85.3235,28521.0
2019-04-22 13:00:00,85.96,85.99,85.82,85.84,11022.0,85.2838,85.3136,85.1449,85.1648,11022.0
2019-04-22 13:30:00,85.83,86.02,85.8,85.98,12392.0,85.1548,85.3434,85.1251,85.3037,12392.0
2019-04-22 14:00:00,85.98,85.98,85.84,85.87,15724.0,85.3037,85.3037,85.1648,85.1945,15724.0
2019-04-22 14:30:00,85.88,85.98,85.82,85.95,17187.0,85.2045,85.3037,85.1449,85.2739,17187.0
2019-04-22 15:00:00,85.94,85.95,85.78,85.8,16981.0,85.264,85.2739,85.1052,85.1251,16981.0
2019-04-22 15:30:00,85.81,85.84,85.67,85.73,108977.0,85.135,85.1648,84.9961,85.0556,108977.0
2019-04-23 09:30:00,86.03,86.7,85.81,86.47,64454.0,85.3533,86.018,85.135,85.7898,64454.0
2019-04-23 10:00:00,86.5,86.59,86.17,86.37,44714.0,85.8196,85.9089,85.4922,85.6906,44714.0
2019-04-23 10:30:00,86.39,86.65,86.34,86.49,39193.0,85.7104,85.9684,85.6608,85.8097,39193.0
2019-04-23 11:00:00,86.55,86.86,86.52,86.74,40767.0,85.8692,86.1767,85.8394,86.0577,40767.0
2019-04-23 11:30:00,86.73,86.83,86.62,86.73,26534.0,86.0478,86.147,85.9386,86.0478,26534.0
2019-04-23 12:00:00,86.73,87.17,86.69,87.12,74083.0,86.0478,86.4843,86.0081,86.4347,74083.0
2019-04-23 12:30:00,87.06,87.18,86.92,87.09,28221.0,86.3752,86.4942,86.2363,86.4049,28221.0
2019-04-23 13:00:00,87.07,87.32,87.03,87.28,18478.0,86.3851,86.6331,86.3454,86.5934,18478.0
2019-04-23 13:30:00,87.29,87.3,87.0,87.16,27593.0,86.6034,86.6133,86.3156,86.4744,27593.0
2019-04-23 14:00:00,87.16,87.19,86.78,86.88,22040.0,86.4744,86.5041,86.0974,86.1966,22040.0
2019-04-23 14:30:00,86.9,86.98,86.72,86.74,21116.0,86.2164,86.2958,86.0378,86.0577,21116.0
2019-04-23 15:00:00,86.71,87.14,86.7,87.13,59120.0,86.0279,86.4545,86.018,86.4446,59120.0
2019-04-23 15:30:00,87.11,87.37,87.04,87.31,157224.0,86.4248,86.6827,86.3553,86.6232,157224.0
2019-04-24 09:30:00,87.69,87.93,87.37,87.67,38425.0,87.0002,87.2383,86.6827,86.9804,38425.0
2019-04-24 10:00:00,87.62,87.85,87.5,87.79,51156.0,86.9308,87.159,86.8117,87.0994,51156.0
2019-04-24 10:30:00,87.81,87.83,87.31,87.34,20549.0,87.1193,87.1391,86.6232,86.653,20549.0
2019-04-24 11:00:00,87.33,87.35,86.74,86.87,25726.0,86.643,86.6629,86.0577,86.1867,25726.0
2019-04-24 11:30:00,86.86,87.12,86.74,87.12,28980.0,86.1767,86.4347,86.0577,86.4347,28980.0
2019-04-24 12:00:00,87.07,87.17,86.97,87.12,15299.0,86.3851,86.4843,86.2859,86.4347,15299.0
2019-04-24 12:30:00,87.17,87.34,87.12,87.12,10643.0,86.4843,86.653,86.4347,86.4347,10643.0
2019-04-24 13:00:00,87.08,87.37,87.05,87.36,21335.0,86.395,86.6827,86.3652,86.6728,21335.0
2019-04-24 13:30:00,87.34,87.5,87.1,87.1,25826.0,86.653,86.8117,86.4149,86.4149,25826.0
2019-04-24 14:00:00,87.12,87.18,87.03,87.07,13726.0,86.4347,86.4942,86.3454,86.3851,13726.0
2019-04-24 14:30:00,87.06,87.11,86.98,87.01,14763.0,86.3752,86.4248,86.2958,86.3256,14763.0
2019-04-24 15:00:00,87.0,87.01,86.77,86.84,24786.0,86.3156,86.3256,86.0875,86.1569,24786.0
2019-04-24 15:30:00,86.85,86.85,86.53,86.54,85198.0,86.1668,86.1668,85.8493,85.8593,85198.0
2019-04-25 09:30:00,86.06,86.53,85.56,85.92,20462.0,85.383,85.8493,84.887,85.2441,20462.0
2019-04-25 10:00:00,86.08,86.1,85.64,85.78,24507.0,85.4029,85.4227,84.9663,85.1052,24507.0
2019-04-25 10:30:00,85.77,86.13,85.56,86.05,11275.0,85.0953,85.4525,84.887,85.3731,11275.0
2019-04-25 11:00:00,86.09,86.4,85.95,86.36,7757.0,85.4128,85.7204,85.2739,85.6807,7757.0
2019-04-25 11:30:00,86.4,86.67,86.3,86.58,8353.0,85.7204,85.9882,85.6211,85.8989,8353.0
2019-04-25 12:00:00,86.58,86.71,86.38,86.38,14679.0,85.8989,86.0279,85.7005,85.7005,14679.0
2019-04-25 12:30:00,86.38,86.82,86.37,86.77,14122.0,85.7005,86.1371,85.6906,86.0875,14122.0
2019-04-25 13:00:00,86.78,87.3,86.78,87.08,33920.0,86.0974,86.6133,86.0974,86.395,33920.0
2019-04-25 13:30:00,87.07,87.13,86.96,87.13,14037.0,86.3851,86.4446,86.276,86.4446,14037.0
2019-04-25 14:00:00,87.14,87.24,87.04,87.24,23371.0,86.4545,86.5538,86.3553,86.5538,23371.0
2019-04-25 14:30:00,87.24,87.25,87.1,87.23,22599.0,86.5538,86.5637,86.4149,86.5438,22599.0
2019-04-25 15:00:00,87.24,87.24,87.06,87.16,32618.0,86.5538,86.5538,86.3752,86.4744,32618.0
2019-04-25 15:30:00,87.17,87.22,87.03,87.15,139676.0,86.4843,86.5339,86.3454,86.4645,139676.0
2019-04-26 09:30:00,86.85,87.53,86.7,87.14,20305.0,86.1668,86.8415,86.018,86.4545,20305.0
2019-04-26 10:00:00,87.2,87.38,86.97,87.23,23835.0,86.5141,86.6927,86.2859,86.5438,23835.0
2019-04-26 10:30:00,87.23,87.23,86.83,86.86,12636.0,86.5438,86.5438,86.147,86.1767,12636.0
2019-04-26 11:00:00,86.89,87.33,86.85,87.2,7503.0,86.2065,86.643,86.1668,86.5141,7503.0
2019-04-26 11:30:00,87.22,87.39,87.16,87.3,8400.0,86.5339,86.7026,86.4744,86.6133,8400.0
2019-04-26 12:00:00,87.32,87.47,87.26,87.46,11851.0,86.6331,86.7819,86.5736,86.772,11851.0
2019-04-26 12:30:00,87.44,87.44,87.14,87.14,7721.0,86.7522,86.7522,86.4545,86.4545,7721.0
2019-04-26 13:00:00,87.14,87.33,87.07,87.22,13446.0,86.4545,86.643,86.3851,86.5339,13446.0
2019-04-26 13:30:00,87.2,87.28,87.17,87.21,15400.0,86.5141,86.5934,86.4843,86.524,15400.0
2019-04-26 14:00:00,87.21,87.29,87.06,87.25,10104.0,86.524,86.6034,86.3752,86.5637,10104.0
2019-04-26 14:30:00,87.25,87.31,87.06,87.19,12096.0,86.5637,86.6232,86.3752,86.5041,12096.0
2019-04-26 15:00:00,87.19,87.31,86.98,87.03,17757.0,86.5041,86.6232,86.2958,86.3454,17757.0
2019-04-26 15:30:00,87.05,87.37,87.04,87.36,61239.0,86.3652,86.6827,86.3553,86.6728,61239.0
2019-04-29 09:30:00,87.33,87.91,87.3,87.89,17205.0,86.643,87.2185,86.6133,87.1986,17205.0
2019-04-29 10:00:00,87.82,88.12,87.69,88.03,22964.0,87.1292,87.4268,87.0002,87.3375,22964.0
2019-04-29 10:30:00,88.03,88.47,87.99,88.29,27238.0,87.3375,87.7741,87.2979,87.5955,27238.0
2019-04-29 11:00:00,88.23,88.35,87.57,87.61,30978.0,87.536,87.655,86.8812,86.9208,30978.0
2019-04-29 11:30:00,87.64,87.64,87.44,87.54,20374.0,86.9506,86.9506,86.7522,86.8514,20374.0
2019-04-29 12:00:00,87.54,87.8,87.48,87.77,26351.0,86.8514,87.1093,86.7919,87.0796,26351.0
2019-04-29 12:30:00,87.77,87.83,87.59,87.7,26646.0,87.0796,87.1391,86.901,87.0101,26646.0
2019-04-29 13:00:00,87.7,87.74,87.24,87.47,45067.0,87.0101,87.0498,86.5538,86.7819,45067.0
2019-04-29 13:30:00,87.47,87.61,87.42,87.59,16487.0,86.7819,86.9208,86.7323,86.901,16487.0
2019-04-29 14:00:00,87.6,87.64,87.36,87.4,20162.0,86.9109,86.9506,86.6728,86.7125,20162.0
2019-04-29 14:30:00,87.42,87.73,87.2,87.38,60149.0,86.7323,87.0399,86.5141,86.6927,60149.0
2019-04-29 15:00:00,87.37,87.56,87.37,87.39,18713.0,86.6827,86.8712,86.6827,86.7026,18713.0
2019-04-29 15:30:00,87.4,87.45,87.13,87.17,93400.0,86.7125,86.7621,86.4446,86.4843,93400.0
2019-04-30 09:30:00,87.08,87.21,86.5,86.51,22709.0,86.395,86.524,85.8196,85.8295,22709.0
2019-04-30 10:00:00,86.53,86.55,85.94,86.01,21448.0,85.8493,85.8692,85.264,85.3334,21448.0
2019-04-30 10:30:00,86.02,86.55,85.96,86.36,25349.0,85.3434,85.8692,85.2838,85.6807,25349.0
2019-04-30 11:00:00,86.33,86.63,85.86,86.39,34780.0,85.6509,85.9486,85.1846,85.7104,34780.0
2019-04-30 11:30:00,86.43,86.79,86.42,86.64,23990.0,85.7501,86.1073,85.7402,85.9585,23990.0
2019-04-30 12:00:00,86.62,87.04,86.43,86.81,47347.0,85.9386,86.3553,85.7501,86.1271,47347.0
2019-04-30 12:30:00,86.79,86.99,86.7,86.84,32332.0,86.1073,86.3057,86.018,86.1569,32332.0
2019-04-30 13:00:00,86.86,87.3,86.86,87.15,45051.0,86.1767,86.6133,86.1767,86.4645,45051.0
2019-04-30 13:30:00,87.15,87.26,86.96,87.17,24035.0,86.4645,86.5736,86.276,86.4843,24035.0
2019-04-30 14:00:00,87.15,87.17,86.8,87.01,34651.0,86.4645,86.4843,86.1172,86.3256,34651.0
2019-04-30 14:30:00,87.02,87.23,86.93,87.13,39008.0,86.3355,86.5438,86.2462,86.4446,39008.0
2019-04-30 15:00:00,87.15,87.23,87.01,87.01,34299.0,86.4645,86.5438,86.3256,86.3256,34299.0
2019-04-30 15:30:00,87.01,87.03,86.49,86.92,257271.0,86.3256,86.3454,85.8097,86.2363,257271.0
2019-05-01 09:30:00,89.55,89.96,88.36,88.98,62080.0,88.8456,89.2524,87.6649,88.2801,62080.0
2019-05-01 10:00:00,88.98,89.27,87.7,88.19,82721.0,88.2801,88.5678,87.0101,87.4963,82721.0
2019-05-01 10:30:00,88.44,88.54,87.42,87.69,41094.0,87.7443,87.8435,86.7323,87.0002,41094.0
2019-05-01 11:00:00,87.97,88.89,87.79,88.58,75120.0,87.278,88.1908,87.0994,87.8832,75120.0
2019-05-01 11:30:00,88.58,89.05,88.29,88.69,56018.0,87.8832,88.3495,87.5955,87.9923,56018.0
2019-05-01 12:00:00,88.75,89.14,88.47,89.08,26423.0,88.0519,88.4388,87.7741,88.3793,26423.0
2019-05-01 12:30:00,88.98,89.18,88.28,88.44,38010.0,88.2801,88.4785,87.5856,87.7443,38010.0
2019-05-01 13:00:00,88.43,88.6,88.43,88.48,27581.0,87.7344,87.9031,87.7344,87.784,27581.0
2019-05-01 13:30:00,88.51,88.53,87.81,88.28,27564.0,87.8138,87.8336,87.1193,87.5856,27564.0
2019-05-01 14:00:00,88.28,88.33,87.99,88.16,53355.0,87.5856,87.6352,87.2979,87.4665,53355.0
2019-05-01 14:30:00,88.15,88.67,87.8,88.5,76230.0,87.4566,87.9725,87.1093,87.8038,76230.0
2019-05-01 15:00:00,88.44,88.51,87.71,87.71,80947.0,87.7443,87.8138,87.0201,87.0201,80947.0
2019-05-01 15:30:00,87.69,87.77,87.31,87.37,176800.0,87.0002,87.0796,86.6232,86.6827,176800.0
2019-05-02 09:30:00,86.6,87.41,86.22,86.92,44134.0,85.9188,86.7224,85.5418,86.2363,44134.0
2019-05-02 10:00:00,87.0,87.18,86.72,87.04,43143.0,86.3156,86.4942,86.0378,86.3553,43143.0
2019-05-02 10:30:00,87.03,87.37,86.98,87.11,22213.0,86.3454,86.6827,86.2958,86.4248,22213.0
2019-05-02 11:00:00,87.15,87.43,86.98,86.98,25808.0,86.4645,86.7423,86.2958,86.2958,25808.0
2019-05-02 11:30:00,87.02,87.18,86.72,86.82,38022.0,86.3355,86.4942,86.0378,86.1371,38022.0
2019-05-02 12:00:00,86.76,86.89,86.4,86.58,38154.0,86.0775,86.2065,85.7204,85.8989,38154.0
2019-05-02 12:30:00,86.57,86.64,86.47,86.58,12034.0,85.889,85.9585,85.7898,85.8989,12034.0
2019-05-02 13:00:00,86.61,86.88,86.45,86.84,17240.0,85.9287,86.1966,85.77,86.1569,17240.0
2019-05-02 13:30:00,86.83,87.01,86.75,86.87,16153.0,86.147,86.3256,86.0676,86.1867,16153.0
2019-05-02 14:00:00,86.85,86.99,86.8,86.93,18482.0,86.1668,86.3057,86.1172,86.2462,18482.0
2019-05-02 14:30:00,86.95,86.97,86.73,86.87,19056.0,86.266,86.2859,86.0478,86.1867,19056.0
2019-05-02 15:00:00,86.86,87.04,86.86,87.04,28871.0,86.1767,86.3553,86.1767,86.3553,28871.0
2019-05-02 15:30:00,87.03,87.34,87.0,87.2,109577.0,86.3454,86.653,86.3156,86.5141,109577.0
2019-05-03 09:30:00,87.48,88.1,87.42,88.05,25138.0,86.7919,87.407,86.7323,87.3574,25138.0
2019-05-03 10:00:00,88.03,88.34,87.76,88.03,48732.0,87.3375,87.6451,87.0697,87.3375,48732.0
2019-05-03 10:30:00,88.0,88.16,87.77,88.06,39632.0,87.3078,87.4665,87.0796,87.3673,39632.0
2019-05-03 11:00:00,88.04,88.27,87.98,88.27,55033.0,87.3475,87.5757,87.2879,87.5757,55033.0
2019-05-03 11:30:00,88.28,88.54,88.24,88.36,22758.0,87.5856,87.8435,87.5459,87.6649,22758.0
2019-05-03 12:00:00,88.3,88.34,88.03,88.33,41465.0,87.6054,87.6451,87.3375,87.6352,41465.0
2019-05-03 12:30:00,88.37,88.54,88.29,88.51,26330.0,87.6749,87.8435,87.5955,87.8138,26330.0
2019-05-03 13:00:00,88.51,88.58,88.17,88.19,36343.0,87.8138,87.8832,87.4764,87.4963,36343.0
2019-05-03 13:30:00,88.18,88.55,88.16,88.5,62178.0,87.4864,87.8534,87.4665,87.8038,62178.0
2019-05-03 14:00:00,88.5,88.54,88.37,88.4,34161.0,87.8038,87.8435,87.6749,87.7046,34161.0
2019-05-03 14:30:00,88.41,89.08,88.34,88.99,55329.0,87.7146,88.3793,87.6451,88.29,55329.0
2019-05-03 15:00:00,88.96,89.01,88.59,88.81,81821.0,88.2602,88.3098,87.8931,88.1114,81821.0
2019-05-03 15:30:00,88.8,89.01,88.5,88.82,197013.0,88.1015,88.3098,87.8038,88.1213,197013.0
2019-05-06 09:30:00,87.21,87.89,86.97,87.66,36237.0,86.524,87.1986,86.2859,86.9705,36237.0
2019-05-06 10:00:00,87.65,87.65,86.91,87.13,34171.0,86.9605,86.9605,86.2264,86.4446,34171.0
2019-05-06 10:30:00,87.13,87.49,87.11,87.44,49273.0,86.4446,86.8018,86.4248,86.7522,49273.0
2019-05-06 11:00:00,87.46,87.63,87.08,87.48,23301.0,86.772,86.9407,86.395,86.7919,23301.0
2019-05-06 11:30:00,87.51,87.67,87.2,87.21,23291.0,86.8216,86.9804,86.5141,86.524,23291.0
2019-05-06 12:00:00,87.26,87.34,87.09,87.16,27945.0,86.5736,86.653,86.4049,86.4744,27945.0
2019-05-06 12:30:00,87.15,87.4,87.13,87.22,14588.0,86.4645,86.7125,86.4446,86.5339,14588.0
2019-05-06 13:00:00,87.22,87.36,87.07,87.25,10806.0,86.5339,86.6728,86.3851,86.5637,10806.0
2019-05-06 13:30:00,87.25,87.3,87.16,87.28,20157.0,86.5637,86.6133,86.4744,86.5934,20157.0
2019-05-06 14:00:00,87.26,87.28,87.11,87.2,23286.0,86.5736,86.5934,86.4248,86.5141,23286.0
2019-05-06 14:30:00,87.2,87.35,87.18,87.33,12381.0,86.5141,86.6629,86.4942,86.643,12381.0
2019-05-06 15:00:00,87.33,87.47,87.25,87.34,19469.0,86.643,86.7819,86.5637,86.653,19469.0
2019-05-06 15:30:00,87.34,87.51,87.25,87.44,102366.0,86.653,86.8216,86.5637,86.7522,102366.0
2019-05-07 09:30:00,86.46,86.88,86.06,86.46,18471.0,85.7799,86.1966,85.383,85.7799,18471.0
2019-05-07 10:00:00,86.45,86.52,85.95,86.22,19286.0,85.77,85.8394,85.2739,85.5418,19286.0
2019-05-07 10:30:00,86.34,86.39,85.9,86.06,16371.0,85.6608,85.7104,85.2243,85.383,16371.0
2019-05-07 11:00:00,86.15,86.15,85.72,86.06,14880.0,85.4723,85.4723,85.0457,85.383,14880.0
2019-05-07 11:30:00,86.11,86.11,85.52,85.56,15486.0,85.4326,85.4326,84.8473,84.887,15486.0
2019-05-07 12:00:00,85.52,85.65,85.39,85.62,12812.0,84.8473,84.9763,84.7183,84.9465,12812.0
2019-05-07 12:30:00,85.69,85.72,85.38,85.38,16611.0,85.0159,85.0457,84.7084,84.7084,16611.0
2019-05-07 13:00:00,85.41,85.41,84.57,84.59,22147.0,84.7381,84.7381,83.9048,83.9246,22147.0
2019-05-07 13:30:00,84.62,84.77,84.4,84.57,13885.0,83.9544,84.1032,83.7361,83.9048,13885.0
2019-05-07 14:00:00,84.58,84.68,84.11,84.36,40122.0,83.9147,84.0139,83.4484,83.6964,40122.0
2019-05-07 14:30:00,84.34,84.75,84.23,84.66,33496.0,83.6766,84.0833,83.5674,83.994,33496.0
2019-05-07 15:00:00,84.69,84.75,84.35,84.41,25451.0,84.0238,84.0833,83.6865,83.746,25451.0
2019-05-07 15:30:00,84.39,84.77,84.23,84.53,130761.0,83.7262,84.1032,83.5674,83.8651,130761.0
2019-05-08 09:30:00,84.43,85.12,84.01,84.45,25011.0,83.7659,84.4504,83.3492,83.7857,25011.0
2019-05-08 10:00:00,84.53,84.78,84.25,84.61,28835.0,83.8651,84.1131,83.5873,83.9444,28835.0
2019-05-08 10:30:00,84.63,85.1,84.44,85.08,28054.0,83.9643,84.4306,83.7758,84.4107,28054.0
2019-05-08 11:00:00,85.12,85.72,85.11,85.36,32701.0,84.4504,85.0457,84.4405,84.6885,32701.0
2019-05-08 11:30:00,85.42,85.49,85.11,85.4,25598.0,84.7481,84.8175,84.4405,84.7282,25598.0
2019-05-08 12:00:00,85.43,85.44,85.19,85.34,16993.0,84.758,84.7679,84.5199,84.6687,16993.0
2019-05-08 12:30:00,85.34,85.76,85.26,85.53,27479.0,84.6687,85.0854,84.5893,84.8572,27479.0
2019-05-08 13:00:00,85.52,85.57,85.35,85.56,37822.0,84.8473,84.8969,84.6786,84.887,37822.0
2019-05-08 13:30:00,85.58,85.85,85.47,85.84,23510.0,84.9068,85.1747,84.7977,85.1648,23510.0
2019-05-08 14:00:00,85.82,86.03,85.77,85.85,30347.0,85.1449,85.3533,85.0953,85.1747,30347.0
2019-05-08 14:30:00,85.88,86.15,85.86,85.97,28592.0,85.2045,85.4723,85.1846,85.2937,28592.0
2019-05-08 15:00:00,85.99,86.23,85.98,86.06,34408.0,85.3136,85.5517,85.3037,85.383,34408.0
2019-05-08 15:30:00,86.08,86.14,85.57,85.75,97322.0,85.4029,85.4624,84.8969,85.0755,97322.0
2019-05-09 09:30:00,84.96,85.13,84.45,84.85,52106.0,84.2917,84.4604,83.7857,84.1826,52106.0
2019-05-09 10:00:00,84.86,84.86,83.86,83.87,98206.0,84.1925,84.1925,83.2003,83.2103,98206.0
2019-05-09 10:30:00,83.87,84.31,83.75,83.88,28995.0,83.2103,83.6468,83.0912,83.2202,28995.0
2019-05-09 11:00:00,83.85,84.03,83.75,83.83,34948.0,83.1904,83.369,83.0912,83.1706,34948.0
2019-05-09 11:30:00,83.87,84.02,83.75,84.02,19640.0,83.2103,83.3591,83.0912,83.3591,19640.0
2019-05-09 12:00:00,84.0,84.31,83.9,84.19,24123.0,83.3392,83.6468,83.24,83.5277,24123.0
2019-05-09 12:30:00,84.25,84.71,84.25,84.6,9760.0,83.5873,84.0437,83.5873,83.9345,9760.0
2019-05-09 13:00:00,84.63,84.68,84.32,84.35,11323.0,83.9643,84.0139,83.6567,83.6865,11323.0
2019-05-09 13:30:00,84.34,84.75,84.34,84.58,12619.0,83.6766,84.0833,83.6766,83.9147,12619.0
2019-05-09 14:00:00,84.6,84.74,84.52,84.66,20954.0,83.9345,84.0734,83.8552,83.994,20954.0
2019-05-09 14:30:00,84.65,84.71,84.29,84.29,12286.0,83.9841,84.0437,83.627,83.627,12286.0
2019-05-09 15:00:00,84.33,84.38,84.01,84.24,17442.0,83.6666,83.7163,83.3492,83.5774,17442.0
2019-05-09 15:30:00,84.28,84.42,84.12,84.17,66965.0,83.617,83.7559,83.4583,83.5079,66965.0
2019-05-10 09:30:00,83.76,84.0,83.42,83.42,30218.0,83.1011,83.3392,82.7638,82.7638,30218.0
2019-05-10 10:00:00,83.45,83.8,83.45,83.65,48506.0,82.7936,83.1408,82.7936,82.992,48506.0
2019-05-10 10:30:00,83.61,83.69,82.94,82.97,43240.0,82.9523,83.0317,82.2876,82.3173,43240.0
2019-05-10 11:00:00,82.92,83.28,82.69,83.08,14665.0,82.2677,82.6249,82.0395,82.4265,14665.0
2019-05-10 11:30:00,82.95,83.14,82.48,82.69,18265.0,82.2975,82.486,81.8312,82.0395,18265.0
2019-05-10 12:00:00,82.78,83.34,82.7,83.33,15820.0,82.1288,82.6844,82.0495,82.6745,15820.0
2019-05-10 12:30:00,83.4,83.58,83.36,83.54,14878.0,82.744,82.9225,82.7043,82.8829,14878.0
2019-05-10 13:00:00,83.51,83.93,83.49,83.78,30294.0,82.8531,83.2698,82.8333,83.121,30294.0
2019-05-10 13:30:00,83.82,84.06,83.79,83.95,12853.0,83.1607,83.3988,83.1309,83.2896,12853.0
2019-05-10 14:00:00,83.96,84.04,83.5,83.59,16827.0,83.2996,83.3789,82.8432,82.9325,16827.0
2019-05-10 14:30:00,83.58,83.94,83.56,83.75,25321.0,82.9225,83.2797,82.9027,83.0912,25321.0
2019-05-10 15:00:00,83.77,84.39,83.77,84.34,19425.0,83.1111,83.7262,83.1111,83.6766,19425.0
2019-05-10 15:30:00,84.34,84.34,83.88,84.13,70017.0,83.6766,83.6766,83.2202,83.4682,70017.0
2019-05-13 09:30:00,82.09,82.23,81.09,81.34,99279.0,81.4443,81.5832,80.4521,80.7002,99279.0
2019-05-13 10:00:00,81.31,81.61,81.22,81.57,98465.0,80.6704,80.968,80.5811,80.9284,98465.0
2019-05-13 10:30:00,81.5,81.7,81.16,81.19,48660.0,80.8589,81.0573,80.5216,80.5513,48660.0
2019-05-13 11:00:00,81.25,81.33,81.07,81.2,31928.0,80.6109,80.6902,80.4323,80.5613,31928.0
2019-05-13 11:30:00,81.25,81.25,80.65,80.73,31367.0,80.6109,80.6109,80.0156,80.095,31367.0
2019-05-13 12:00:00,80.73,80.73,80.36,80.41,12954.0,80.095,80.095,79.7279,79.7775,12954.0
2019-05-13 12:30:00,80.47,80.68,80.18,80.2,14116.0,79.837,80.0454,79.5493,79.5691,14116.0
2019-05-13 13:00:00,80.18,80.21,79.91,80.0,31188.0,79.5493,79.5791,79.2814,79.3707,31188.0
2019-05-13 13:30:00,80.04,80.37,80.04,80.23,19342.0,79.4104,79.7378,79.4104,79.5989,19342.0
2019-05-13 14:00:00,80.2,80.95,80.17,80.81,20089.0,79.5691,80.3132,79.5394,80.1743,20089.0
2019-05-13 14:30:00,80.78,81.17,80.74,81.01,19791.0,80.1446,80.5315,80.1049,80.3728,19791.0
2019-05-13 15:00:00,81.01,81.12,80.53,80.78,35335.0,80.3728,80.4819,79.8965,80.1446,35335.0
2019-05-13 15:30:00,80.75,80.94,80.51,80.92,144742.0,80.1148,80.3033,79.8767,80.2835,144742.0
2019-05-14 09:30:00,81.16,81.67,81.16,81.57,22265.0,80.5216,81.0276,80.5216,80.9284,22265.0
2019-05-14 10:00:00,81.57,81.73,81.36,81.66,115076.0,80.9284,81.0871,80.72,81.0176,115076.0
2019-05-14 10:30:00,81.68,82.1,81.65,82.1,35882.0,81.0375,81.4542,81.0077,81.4542,35882.0
2019-05-14 11:00:00,82.06,82.57,81.96,82.48,27158.0,81.4145,81.9205,81.3153,81.8312,27158.0
2019-05-14 11:30:00,82.53,82.84,82.52,82.75,20354.0,81.8808,82.1884,81.8709,82.0991,20354.0
2019-05-14 12:00:00,82.73,82.81,82.45,82.48,21120.0,82.0792,82.1586,81.8014,81.8312,21120.0
2019-05-14 12:30:00,82.5,82.61,82.44,82.58,17666.0,81.851,81.9602,81.7915,81.9304,17666.0
2019-05-14 13:00:00,82.58,82.75,82.5,82.64,15729.0,81.9304,82.0991,81.851,81.9899,15729.0
2019-05-14 13:30:00,82.68,82.73,82.44,82.53,36654.0,82.0296,82.0792,81.7915,81.8808,36654.0
2019-05-14 14:00:00,82.53,82.63,82.39,82.58,35964.0,81.8808,81.98,81.7419,81.9304,35964.0
2019-05-14 14:30:00,82.57,82.59,82.16,82.27,38954.0,81.9205,81.9403,81.5137,81.6228,38954.0
2019-05-14 15:00:00,82.27,82.53,82.23,82.38,77630.0,81.6228,81.8808,81.5832,81.732,77630.0
2019-05-14 15:30:00,82.35,82.38,81.76,81.9,143313.0,81.7022,81.732,81.1169,81.2558,143313.0
2019-05-15 09:30:00,81.17,81.65,81.0,81.61,38776.0,80.5315,81.0077,80.3628,80.968,38776.0
2019-05-15 10:00:00,81.64,81.64,80.78,81.54,24562.0,80.9978,80.9978,80.1446,80.8986,24562.0
2019-05-15 10:30:00,81.51,81.9,81.51,81.62,18696.0,80.8688,81.2558,80.8688,80.978,18696.0
2019-05-15 11:00:00,81.77,82.24,81.65,82.16,31362.0,81.1268,81.5931,81.0077,81.5137,31362.0
2019-05-15 11:30:00,82.19,82.52,82.02,82.41,24123.0,81.5435,81.8709,81.3748,81.7617,24123.0
2019-05-15 12:00:00,82.42,82.46,82.18,82.24,30765.0,81.7717,81.8114,81.5336,81.5931,30765.0
2019-05-15 12:30:00,82.23,82.33,82.05,82.05,11320.0,81.5832,81.6824,81.4046,81.4046,11320.0
2019-05-15 13:00:00,82.05,82.15,81.96,82.0,7030.0,81.4046,81.5038,81.3153,81.355,7030.0
2019-05-15 13:30:00,82.0,82.11,82.0,82.09,11321.0,81.355,81.4641,81.355,81.4443,11321.0
2019-05-15 14:00:00,82.11,82.23,82.08,82.15,20682.0,81.4641,81.5832,81.4343,81.5038,20682.0
2019-05-15 14:30:00,82.14,82.35,82.12,82.29,23427.0,81.4939,81.7022,81.474,81.6427,23427.0
2019-05-15 15:00:00,82.27,82.52,82.19,82.51,25465.0,81.6228,81.8709,81.5435,81.861,25465.0
2019-05-15 15:30:00,82.5,82.53,82.22,82.36,104099.0,81.851,81.8808,81.5732,81.7121,104099.0
2019-05-16 09:30:00,82.5,82.94,82.25,82.71,20564.0,81.851,82.2876,81.603,82.0594,20564.0
2019-05-16 10:00:00,82.73,83.04,82.64,82.96,30216.0,82.0792,82.3868,81.9899,82.3074,30216.0
2019-05-16 10:30:00,82.98,82.98,82.38,82.42,19109.0,82.3273,82.3273,81.732,81.7717,19109.0
2019-05-16 11:00:00,82.43,82.67,82.35,82.65,16298.0,81.7816,82.0197,81.7022,81.9999,16298.0
2019-05-16 11:30:00,82.63,82.78,82.57,82.72,16785.0,81.98,82.1288,81.9205,82.0693,16785.0
2019-05-16 12:00:00,82.75,83.03,82.68,83.02,11768.0,82.0991,82.3769,82.0296,82.3669,11768.0
2019-05-16 12:30:00,83.04,83.1,82.91,82.93,10817.0,82.3868,82.4463,82.2578,82.2777,10817.0
2019-05-16 13:00:00,82.95,83.08,82.85,83.08,11438.0,82.2975,82.4265,82.1983,82.4265,11438.0
2019-05-16 13:30:00,83.07,83.12,82.77,82.88,10890.0,82.4166,82.4662,82.1189,82.2281,10890.0
2019-05-16 14:00:00,82.83,82.92,82.75,82.9,12276.0,82.1784,82.2677,82.0991,82.2479,12276.0
2019-05-16 14:30:00,82.88,82.88,82.62,82.69,18707.0,82.2281,82.2281,81.9701,82.0395,18707.0
2019-05-16 15:00:00,82.7,83.22,82.56,83.11,82163.0,82.0495,82.5654,81.9106,82.4562,82163.0
2019-05-16 15:30:00,83.1,83.15,82.91,83.11,106739.0,82.4463,82.4959,82.2578,82.4562,106739.0
2019-05-17 09:30:00,82.21,83.41,82.21,83.27,55768.0,81.5633,82.7539,81.5633,82.615,55768.0
2019-05-17 10:00:00,83.31,83.35,82.87,83.15,19088.0,82.6547,82.6944,82.2181,82.4959,19088.0
2019-05-17 10:30:00,83.16,83.57,82.88,83.51,10187.0,82.5058,82.9126,82.2281,82.8531,10187.0
2019-05-17 11:00:00,83.52,83.76,83.46,83.69,15426.0,82.863,83.1011,82.8035,83.0317,15426.0
2019-05-17 11:30:00,83.67,83.73,83.37,83.67,23478.0,83.0118,83.0714,82.7142,83.0118,23478.0
2019-05-17 12:00:00,83.62,83.64,83.33,83.38,18846.0,82.9622,82.9821,82.6745,82.7241,18846.0
2019-05-17 12:30:00,83.34,83.41,83.16,83.38,11260.0,82.6844,82.7539,82.5058,82.7241,11260.0
2019-05-17 13:00:00,83.38,83.55,83.37,83.51,12879.0,82.7241,82.8928,82.7142,82.8531,12879.0
2019-05-17 13:30:00,83.47,83.68,83.47,83.63,15116.0,82.8134,83.0218,82.8134,82.9722,15116.0
2019-05-17 14:00:00,83.64,83.64,83.42,83.47,20486.0,82.9821,82.9821,82.7638,82.8134,20486.0
2019-05-17 14:30:00,83.47,83.58,83.36,83.36,39373.0,82.8134,82.9225,82.7043,82.7043,39373.0
2019-05-17 15:00:00,83.39,83.39,82.84,83.0,42279.0,82.734,82.734,82.1884,82.3471,42279.0
2019-05-17 15:30:00,82.99,83.01,82.67,82.91,77887.0,82.3372,82.357,82.0197,82.2578,77887.0
2019-05-20 09:30:00,82.42,82.72,82.19,82.47,14092.0,81.7717,82.0693,81.5435,81.8213,14092.0
2019-05-20 10:00:00,82.44,82.72,82.38,82.72,7155.0,81.7915,82.0693,81.732,82.0693,7155.0
2019-05-20 10:30:00,82.67,82.85,82.4,82.5,7651.0,82.0197,82.1983,81.7518,81.851,7651.0
2019-05-20 11:00:00,82.59,82.59,82.1,82.44,6448.0,81.9403,81.9403,81.4542,81.7915,6448.0
2019-05-20 11:30:00,82.53,82.65,82.27,82.27,7825.0,81.8808,81.9999,81.6228,81.6228,7825.0
2019-05-20 12:00:00,82.3,82.6,82.3,82.47,6618.0,81.6526,81.9503,81.6526,81.8213,6618.0
2019-05-20 12:30:00,82.5,82.56,82.36,82.41,3700.0,81.851,81.9106,81.7121,81.7617,3700.0
2019-05-20 13:00:00,82.39,82.53,82.32,82.49,14401.0,81.7419,81.8808,81.6725,81.8411,14401.0
2019-05-20 13:30:00,82.53,82.63,82.47,82.5,8842.0,81.8808,81.98,81.8213,81.851,8842.0
2019-05-20 14:00:00,82.5,82.56,82.38,82.41,14044.0,81.851,81.9106,81.732,81.7617,14044.0
2019-05-20 14:30:00,82.4,82.5,82.02,82.14,57567.0,81.7518,81.851,81.3748,81.4939,57567.0
2019-05-20 15:00:00,82.14,82.53,82.0,82.53,76457.0,81.4939,81.8808,81.355,81.8808,76457.0
2019-05-20 15:30:00,82.54,82.63,82.41,82.52,65191.0,81.8907,81.98,81.7617,81.8709,65191.0
2019-05-21 09:30:00,83.23,84.35,83.23,84.0,53457.0,82.5753,83.6865,82.5753,83.3392,53457.0
2019-05-21 10:00:00,84.03,84.31,83.93,84.2,39360.0,83.369,83.6468,83.2698,83.5377,39360.0
2019-05-21 10:30:00,84.17,84.62,84.05,84.5,23497.0,83.5079,83.9544,83.3888,83.8353,23497.0
2019-05-21 11:00:00,84.53,84.6,84.45,84.51,46541.0,83.8651,83.9345,83.7857,83.8452,46541.0
2019-05-21 11:30:00,84.52,84.61,84.43,84.58,41264.0,83.8552,83.9444,83.7659,83.9147,41264.0
2019-05-21 12:00:00,84.54,84.69,84.53,84.59,36351.0,83.875,84.0238,83.8651,83.9246,36351.0
2019-05-21 12:30:00,84.6,84.77,84.52,84.65,16844.0,83.9345,84.1032,83.8552,83.9841,16844.0
2019-05-21 13:00:00,84.66,84.83,84.6,84.74,14154.0,83.994,84.1627,83.9345,84.0734,14154.0
2019-05-21 13:30:00,84.75,84.99,84.75,84.83,36980.0,84.0833,84.3215,84.0833,84.1627,36980.0
2019-05-21 14:00:00,84.83,84.85,84.62,84.68,17738.0,84.1627,84.1826,83.9544,84.0139,17738.0
2019-05-21 14:30:00,84.7,84.76,84.62,84.67,21609.0,84.0337,84.0933,83.9544,84.004,21609.0
2019-05-21 15:00:00,84.66,84.81,84.46,84.8,35942.0,83.994,84.1429,83.7956,84.1329,35942.0
2019-05-21 15:30:00,84.8,84.96,84.65,84.78,88267.0,84.1329,84.2917,83.9841,84.1131,88267.0
2019-05-22 09:30:00,84.25,84.42,84.03,84.14,9985.0,83.5873,83.7559,83.369,83.4781,9985.0
2019-05-22 10:00:00,84.21,84.49,84.01,84.46,25436.0,83.5476,83.8254,83.3492,83.7956,25436.0
2019-05-22 10:30:00,84.5,84.5,84.16,84.32,18068.0,83.8353,83.8353,83.498,83.6567,18068.0
2019-05-22 11:00:00,84.29,84.3,83.97,84.22,17682.0,83.627,83.6369,83.3095,83.5575,17682.0
2019-05-22 11:30:00,84.25,84.25,83.92,84.13,11176.0,83.5873,83.5873,83.2599,83.4682,11176.0
2019-05-22 12:00:00,84.15,84.15,83.83,83.83,13032.0,83.4881,83.4881,83.1706,83.1706,13032.0
2019-05-22 12:30:00,83.85,83.96,83.75,83.87,28916.0,83.1904,83.2996,83.0912,83.2103,28916.0
2019-05-22 13:00:00,83.89,83.91,83.76,83.81,16991.0,83.2301,83.2499,83.1011,83.1507,16991.0
2019-05-22 13:30:00,83.84,84.14,83.78,84.04,16962.0,83.1805,83.4781,83.121,83.3789,16962.0
2019-05-22 14:00:00,84.04,84.07,83.87,84.02,22772.0,83.3789,83.4087,83.2103,83.3591,22772.0
2019-05-22 14:30:00,84.03,84.15,83.99,84.02,21821.0,83.369,83.4881,83.3293,83.3591,21821.0
2019-05-22 15:00:00,84.0,84.1,83.55,83.71,65834.0,83.3392,83.4385,82.8928,83.0515,65834.0
2019-05-22 15:30:00,83.7,83.89,83.66,83.69,109664.0,83.0416,83.2301,83.0019,83.0317,109664.0
2019-05-23 09:30:00,82.8,82.8,81.57,81.94,115603.0,82.1487,82.1487,80.9284,81.2954,115603.0
2019-05-23 10:00:00,81.9,82.05,81.86,81.97,21717.0,81.2558,81.4046,81.2161,81.3252,21717.0
2019-05-23 10:30:00,81.95,82.17,81.73,82.03,39594.0,81.3054,81.5236,81.0871,81.3847,39594.0
2019-05-23 11:00:00,82.14,82.17,81.13,81.16,38616.0,81.4939,81.5236,80.4918,80.5216,38616.0
2019-05-23 11:30:00,81.09,81.25,80.59,80.73,76874.0,80.4521,80.6109,79.9561,80.095,76874.0
2019-05-23 12:00:00,80.82,81.21,80.77,80.93,19932.0,80.1843,80.5712,80.1346,80.2934,19932.0
2019-05-23 12:30:00,80.91,80.91,80.64,80.7,18361.0,80.2735,80.2735,80.0057,80.0652,18361.0
2019-05-23 13:00:00,80.72,80.84,80.59,80.84,8857.0,80.085,80.2041,79.9561,80.2041,8857.0
2019-05-23 13:30:00,80.79,80.97,80.73,80.75,13232.0,80.1545,80.3331,80.095,80.1148,13232.0
2019-05-23 14:00:00,80.76,80.85,80.62,80.73,16864.0,80.1247,80.214,79.9858,80.095,16864.0
2019-05-23 14:30:00,80.69,80.82,80.66,80.78,41376.0,80.0553,80.1843,80.0255,80.1446,41376.0
2019-05-23 15:00:00,80.76,81.68,80.67,81.67,43774.0,80.1247,81.0375,80.0354,81.0276,43774.0
2019-05-23 15:30:00,81.66,81.83,81.2,81.33,100257.0,81.0176,81.1863,80.5613,80.6902,100257.0
2019-05-24 09:30:00,82.11,82.92,82.11,82.92,40518.0,81.4641,82.2677,81.4641,82.2677,40518.0
2019-05-24 10:00:00,82.8,83.25,82.75,83.05,39862.0,82.1487,82.5951,82.0991,82.3967,39862.0
2019-05-24 10:30:00,83.03,83.06,82.56,82.65,26539.0,82.3769,82.4066,81.9106,81.9999,26539.0
2019-05-24 11:00:00,82.58,82.77,82.57,82.68,27665.0,81.9304,82.1189,81.9205,82.0296,27665.0
2019-05-24 11:30:00,82.75,82.84,82.69,82.72,9498.0,82.0991,82.1884,82.0395,82.0693,9498.0
2019-05-24 12:00:00,82.68,82.81,82.54,82.67,35697.0,82.0296,82.1586,81.8907,82.0197,35697.0
2019-05-24 12:30:00,82.77,82.85,82.63,82.73,6648.0,82.1189,82.1983,81.98,82.0792,6648.0
2019-05-24 13:00:00,82.84,82.93,82.78,82.85,6557.0,82.1884,82.2777,82.1288,82.1983,6557.0
2019-05-24 13:30:00,82.93,82.93,82.73,82.75,8528.0,82.2777,82.2777,82.0792,82.0991,8528.0
2019-05-24 14:00:00,82.71,82.77,82.58,82.63,14833.0,82.0594,82.1189,81.9304,81.98,14833.0
2019-05-24 14:30:00,82.63,82.69,82.58,82.6,14176.0,81.98,82.0395,81.9304,81.9503,14176.0
2019-05-24 15:00:00,82.61,82.76,82.6,82.62,13078.0,81.9602,82.109,81.9503,81.9701,13078.0
2019-05-24 15:30:00,82.61,82.87,82.6,82.64,49386.0,81.9602,82.2181,81.9503,81.9899,49386.0
2019-05-28 09:30:00,82.5,82.84,82.34,82.5,18686.0,81.851,82.1884,81.6923,81.851,18686.0
2019-05-28 10:00:00,82.49,82.5,81.71,81.71,16331.0,81.8411,81.851,81.0673,81.0673,16331.0
2019-05-28 10:30:00,81.71,82.22,81.52,82.09,12550.0,81.0673,81.5732,80.8787,81.4443,12550.0
2019-05-28 11:00:00,82.04,82.3,82.01,82.12,17071.0,81.3947,81.6526,81.3649,81.474,17071.0
2019-05-28 11:30:00,82.06,82.17,81.76,82.17,8436.0,81.4145,81.5236,81.1169,81.5236,8436.0
2019-05-28 12:00:00,82.11,82.44,82.1,82.44,15921.0,81.4641,81.7915,81.4542,81.7915,15921.0
2019-05-28 12:30:00,82.4,82.75,82.39,82.69,23787.0,81.7518,82.0991,81.7419,82.0395,23787.0
2019-05-28 13:00:00,82.72,82.74,82.41,82.48,15948.0,82.0693,82.0892,81.7617,81.8312,15948.0
2019-05-28 13:30:00,82.48,82.53,82.36,82.38,11733.0,81.8312,81.8808,81.7121,81.732,11733.0
2019-05-28 14:00:00,82.34,82.34,82.2,82.25,11917.0,81.6923,81.6923,81.5534,81.603,11917.0
2019-05-28 14:30:00,82.24,82.43,82.21,82.41,14718.0,81.5931,81.7816,81.5633,81.7617,14718.0
2019-05-28 15:00:00,82.41,82.51,82.29,82.31,30382.0,81.7617,81.861,81.6427,81.6625,30382.0
2019-05-28 15:30:00,82.28,82.29,81.77,81.95,98916.0,81.6328,81.6427,81.1268,81.3054,98916.0
2019-05-29 09:30:00,81.7,81.71,80.62,80.85,21568.0,81.0573,81.0673,79.9858,80.214,21568.0
2019-05-29 10:00:00,80.84,81.49,80.83,81.38,17963.0,80.2041,80.849,80.1942,80.7399,17963.0
2019-05-29 10:30:00,81.36,81.57,81.18,81.22,13872.0,80.72,80.9284,80.5414,80.5811,13872.0
2019-05-29 11:00:00,81.2,81.3,80.44,80.5,29602.0,80.5613,80.6605,79.8072,79.8668,29602.0
2019-05-29 11:30:00,80.47,80.63,80.2,80.33,57114.0,79.837,79.9957,79.5691,79.6981,57114.0
2019-05-29 12:00:00,80.29,80.65,80.21,80.62,60631.0,79.6584,80.0156,79.5791,79.9858,60631.0
2019-05-29 12:30:00,80.6,80.85,80.6,80.64,24007.0,79.966,80.214,79.966,80.0057,24007.0
2019-05-29 13:00:00,80.62,81.22,80.62,81.16,11000.0,79.9858,80.5811,79.9858,80.5216,11000.0
2019-05-29 13:30:00,81.14,81.2,81.04,81.04,7749.0,80.5017,80.5613,80.4025,80.4025,7749.0
2019-05-29 14:00:00,81.04,81.11,80.94,80.96,20416.0,80.4025,80.472,80.3033,80.3232,20416.0
2019-05-29 14:30:00,80.98,80.98,80.63,80.69,15634.0,80.343,80.343,79.9957,80.0553,15634.0
2019-05-29 15:00:00,80.69,80.8,80.54,80.77,21500.0,80.0553,80.1644,79.9065,80.1346,21500.0
2019-05-29 15:30:00,80.77,81.18,80.7,80.97,58353.0,80.1346,80.5414,80.0652,80.3331,58353.0
2019-05-30 09:30:00,81.12,82.53,81.07,82.25,19431.0,80.4819,81.8808,80.4323,81.603,19431.0
2019-05-30 10:00:00,82.18,82.56,82.12,82.27,18869.0,81.5336,81.9106,81.474,81.6228,18869.0
2019-05-30 10:30:00,82.37,82.45,81.62,81.73,12807.0,81.7221,81.8014,80.978,81.0871,12807.0
2019-05-30 11:00:00,81.62,82.06,81.43,81.86,39807.0,80.978,81.4145,80.7895,81.2161,39807.0
2019-05-30 11:30:00,81.9,81.94,81.35,81.45,19099.0,81.2558,81.2954,80.7101,80.8093,19099.0
2019-05-30 12:00:00,81.47,81.79,81.4,81.63,10532.0,80.8291,81.1466,80.7597,80.9879,10532.0
2019-05-30 12:30:00,81.6,81.75,81.56,81.65,9093.0,80.9581,81.1069,80.9184,81.0077,9093.0
2019-05-30 13:00:00,81.63,81.7,81.5,81.53,7492.0,80.9879,81.0573,80.8589,80.8887,7492.0
2019-05-30 13:30:00,81.55,81.55,81.36,81.38,5146.0,80.9085,80.9085,80.72,80.7399,5146.0
2019-05-30 14:00:00,81.41,81.61,81.32,81.32,9921.0,80.7696,80.968,80.6803,80.6803,9921.0
2019-05-30 14:30:00,81.32,81.47,81.19,81.37,9799.0,80.6803,80.8291,80.5513,80.7299,9799.0
2019-05-30 15:00:00,81.38,81.5,81.19,81.46,13190.0,80.7399,80.8589,80.5513,80.8192,13190.0
2019-05-30 15:30:00,81.46,81.63,81.35,81.5,42322.0,80.8192,80.9879,80.7101,80.8589,42322.0
2019-05-31 09:30:00,80.7,81.15,80.36,81.1,21444.0,80.0652,80.5117,79.7279,80.4621,21444.0
2019-05-31 10:00:00,81.12,81.42,80.95,81.06,29802.0,80.4819,80.7795,80.3132,80.4224,29802.0
2019-05-31 10:30:00,81.13,81.39,81.01,81.29,24688.0,80.4918,80.7498,80.3728,80.6506,24688.0
2019-05-31 11:00:00,81.24,81.63,81.21,81.61,15841.0,80.601,80.9879,80.5712,80.968,15841.0
2019-05-31 11:30:00,81.6,81.69,81.33,81.45,24872.0,80.9581,81.0474,80.6902,80.8093,24872.0
2019-05-31 12:00:00,81.45,81.62,81.09,81.09,20938.0,80.8093,80.978,80.4521,80.4521,20938.0
2019-05-31 12:30:00,81.12,81.17,81.02,81.03,10824.0,80.4819,80.5315,80.3827,80.3926,10824.0
2019-05-31 13:00:00,81.07,81.22,81.04,81.08,12183.0,80.4323,80.5811,80.4025,80.4422,12183.0
2019-05-31 13:30:00,81.14,81.25,81.05,81.14,12390.0,80.5017,80.6109,80.4124,80.5017,12390.0
2019-05-31 14:00:00,81.15,81.15,80.96,81.01,17974.0,80.5117,80.5117,80.3232,80.3728,17974.0
2019-05-31 14:30:00,81.06,81.25,80.99,81.18,21361.0,80.4224,80.6109,80.3529,80.5414,21361.0
2019-05-31 15:00:00,81.18,81.21,80.96,81.04,28641.0,80.5414,80.5712,80.3232,80.4025,28641.0
2019-05-31 15:30:00,81.06,81.18,80.95,81.04,118900.0,80.4224,80.5414,80.3132,80.4025,118900.0
2019-06-03 09:30:00,79.95,80.29,78.63,79.62,75915.0,79.3211,79.6584,78.0115,78.9937,75915.0
2019-06-03 10:00:00,79.65,80.09,79.34,80.09,88631.0,79.0235,79.46,78.7159,79.46,88631.0
2019-06-03 10:30:00,80.1,81.1,80.1,80.64,40894.0,79.4699,80.4621,79.4699,80.0057,40894.0
2019-06-03 11:00:00,80.63,80.77,80.0,80.0,41282.0,79.9957,80.1346,79.3707,79.3707,41282.0
2019-06-03 11:30:00,80.0,80.89,79.94,80.45,80385.0,79.3707,80.2537,79.3112,79.8172,80385.0
2019-06-03 12:00:00,80.49,80.68,80.49,80.51,21897.0,79.8569,80.0454,79.8569,79.8767,21897.0
2019-06-03 12:30:00,80.53,80.67,80.39,80.64,21143.0,79.8965,80.0354,79.7576,80.0057,21143.0
2019-06-03 13:00:00,80.64,81.28,80.49,81.1,16991.0,80.0057,80.6406,79.8569,80.4621,16991.0
2019-06-03 13:30:00,81.1,81.4,80.75,81.4,27150.0,80.4621,80.7597,80.1148,80.7597,27150.0
2019-06-03 14:00:00,81.46,81.5,81.15,81.2,22975.0,80.8192,80.8589,80.5117,80.5613,22975.0
2019-06-03 14:30:00,81.24,81.24,80.79,80.83,18706.0,80.601,80.601,80.1545,80.1942,18706.0
2019-06-03 15:00:00,80.85,81.1,80.57,80.8,27435.0,80.214,80.4621,79.9362,80.1644,27435.0
2019-06-03 15:30:00,80.78,81.34,80.57,81.14,94986.0,80.1446,80.7002,79.9362,80.5017,94986.0
2019-06-04 09:30:00,82.0,83.1,82.0,82.55,33013.0,81.355,82.4463,81.355,81.9006,33013.0
2019-06-04 10:00:00,82.57,82.57,81.61,82.4,40418.0,81.9205,81.9205,80.968,81.7518,40418.0
2019-06-04 10:30:00,82.41,82.41,81.69,81.8,30723.0,81.7617,81.7617,81.0474,81.1565,30723.0
2019-06-04 11:00:00,81.85,82.39,81.85,82.2,29641.0,81.2062,81.7419,81.2062,81.5534,29641.0
2019-06-04 11:30:00,82.18,82.35,82.08,82.25,23045.0,81.5336,81.7022,81.4343,81.603,23045.0
2019-06-04 12:00:00,82.29,82.58,82.27,82.4,20766.0,81.6427,81.9304,81.6228,81.7518,20766.0
2019-06-04 12:30:00,82.38,82.53,82.19,82.44,20859.0,81.732,81.8808,81.5435,81.7915,20859.0
2019-06-04 13:00:00,82.42,82.46,82.05,82.28,23984.0,81.7717,81.8114,81.4046,81.6328,23984.0
2019-06-04 13:30:00,82.28,82.38,82.17,82.34,24669.0,81.6328,81.732,81.5236,81.6923,24669.0
2019-06-04 14:00:00,82.3,82.33,82.16,82.23,22854.0,81.6526,81.6824,81.5137,81.5832,22854.0
2019-06-04 14:30:00,82.22,82.45,82.1,82.42,25463.0,81.5732,81.8014,81.4542,81.7717,25463.0
2019-06-04 15:00:00,82.43,82.6,82.27,82.42,27469.0,81.7816,81.9503,81.6228,81.7717,27469.0
2019-06-04 15:30:00,82.43,82.49,82.27,82.39,76410.0,81.7816,81.8411,81.6228,81.7419,76410.0
2019-06-05 09:30:00,82.82,83.04,82.32,82.4,16309.0,82.1685,82.3868,81.6725,81.7518,16309.0
2019-06-05 10:00:00,82.44,83.77,82.43,82.96,70938.0,81.7915,83.1111,81.7816,82.3074,70938.0
2019-06-05 10:30:00,82.95,82.95,82.25,82.36,21947.0,82.2975,82.2975,81.603,81.7121,21947.0
2019-06-05 11:00:00,82.38,82.44,82.21,82.27,13008.0,81.732,81.7915,81.5633,81.6228,13008.0
2019-06-05 11:30:00,82.29,82.58,82.29,82.53,14315.0,81.6427,81.9304,81.6427,81.8808,14315.0
2019-06-05 12:00:00,82.56,82.63,82.35,82.63,13920.0,81.9106,81.98,81.7022,81.98,13920.0
2019-06-05 12:30:00,82.6,82.65,82.41,82.59,12715.0,81.9503,81.9999,81.7617,81.9403,12715.0
2019-06-05 13:00:00,82.6,82.75,82.59,82.62,11310.0,81.9503,82.0991,81.9403,81.9701,11310.0
2019-06-05 13:30:00,82.66,82.72,82.54,82.63,13283.0,82.0098,82.0693,81.8907,81.98,13283.0
2019-06-05 14:00:00,82.61,82.62,82.43,82.43,16101.0,81.9602,81.9701,81.7816,81.7816,16101.0
2019-06-05 14:30:00,82.45,82.5,82.33,82.46,16601.0,81.8014,81.851,81.6824,81.8114,16601.0
2019-06-05 15:00:00,82.47,82.68,82.45,82.63,18156.0,81.8213,82.0296,81.8014,81.98,18156.0
2019-06-05 15:30:00,82.58,82.91,82.44,82.89,54672.0,81.9304,82.2578,81.7915,82.238,54672.0
2019-06-06 09:30:00,82.81,83.16,82.44,82.54,15798.0,82.1586,82.5058,81.7915,81.8907,15798.0
2019-06-06 10:00:00,82.5,82.78,82.28,82.3,11697.0,81.851,82.1288,81.6328,81.6526,11697.0
2019-06-06 10:30:00,82.35,82.82,82.34,82.72,11153.0,81.7022,82.1685,81.6923,82.0693,11153.0
2019-06-06 11:00:00,82.66,83.16,82.62,83.16,14971.0,82.0098,82.5058,81.9701,82.5058,14971.0
2019-06-06 11:30:00,83.06,83.31,82.85,82.96,27733.0,82.4066,82.6547,82.1983,82.3074,27733.0
2019-06-06 12:00:00,83.03,83.25,82.98,83.18,17187.0,82.3769,82.5951,82.3273,82.5257,17187.0
2019-06-06 12:30:00,83.2,83.2,82.99,83.1,10683.0,82.5455,82.5455,82.3372,82.4463,10683.0
2019-06-06 13:00:00,83.09,83.18,83.0,83.17,15198.0,82.4364,82.5257,82.3471,82.5158,15198.0
2019-06-06 13:30:00,83.21,83.26,83.08,83.17,11384.0,82.5555,82.6051,82.4265,82.5158,11384.0
2019-06-06 14:00:00,83.17,83.46,83.1,83.29,15945.0,82.5158,82.8035,82.4463,82.6348,15945.0
2019-06-06 14:30:00,83.3,83.73,83.29,83.64,19996.0,82.6447,83.0714,82.6348,82.9821,19996.0
2019-06-06 15:00:00,83.65,84.06,83.55,84.01,33887.0,82.992,83.3988,82.8928,83.3492,33887.0
2019-06-06 15:30:00,83.96,84.22,83.82,83.84,102437.0,83.2996,83.5575,83.1607,83.1805,102437.0
2019-06-07 09:30:00,84.16,84.31,83.61,83.78,9487.0,83.498,83.6468,82.9523,83.121,9487.0
2019-06-07 10:00:00,83.84,83.9,83.48,83.82,15953.0,83.1805,83.24,82.8233,83.1607,15953.0
2019-06-07 10:30:00,83.83,84.57,83.83,84.5,25158.0,83.1706,83.9048,83.1706,83.8353,25158.0
2019-06-07 11:00:00,84.54,84.57,84.08,84.12,16705.0,83.875,83.9048,83.4186,83.4583,16705.0
2019-06-07 11:30:00,84.17,84.17,83.85,84.1,12381.0,83.5079,83.5079,83.1904,83.4385,12381.0
2019-06-07 12:00:00,84.05,84.32,83.88,84.28,11337.0,83.3888,83.6567,83.2202,83.617,11337.0
2019-06-07 12:30:00,84.29,84.34,84.2,84.34,9913.0,83.627,83.6766,83.5377,83.6766,9913.0
2019-06-07 13:00:00,84.3,84.36,84.2,84.31,6649.0,83.6369,83.6964,83.5377,83.6468,6649.0
2019-06-07 13:30:00,84.27,84.4,84.27,84.34,8487.0,83.6071,83.7361,83.6071,83.6766,8487.0
2019-06-07 14:00:00,84.29,84.34,84.12,84.12,9569.0,83.627,83.6766,83.4583,83.4583,9569.0
2019-06-07 14:30:00,84.16,84.16,83.96,84.04,10654.0,83.498,83.498,83.2996,83.3789,10654.0
2019-06-07 15:00:00,84.0,84.36,83.96,84.33,31559.0,83.3392,83.6964,83.2996,83.6666,31559.0
2019-06-07 15:30:00,84.3,84.37,84.19,84.33,47349.0,83.6369,83.7063,83.5277,83.6666,47349.0
2019-06-10 09:30:00,85.01,85.05,83.91,84.19,18011.0,84.3413,84.381,83.2499,83.5277,18011.0
2019-06-10 10:00:00,84.15,84.85,84.15,84.85,40469.0,83.4881,84.1826,83.4881,84.1826,40469.0
2019-06-10 10:30:00,84.82,84.91,84.57,84.79,26655.0,84.1528,84.2421,83.9048,84.123,26655.0
2019-06-10 11:00:00,84.8,84.96,84.44,84.54,16645.0,84.1329,84.2917,83.7758,83.875,16645.0
2019-06-10 11:30:00,84.51,84.8,84.39,84.74,20347.0,83.8452,84.1329,83.7262,84.0734,20347.0
2019-06-10 12:00:00,84.69,84.71,83.92,83.93,6478.0,84.0238,84.0437,83.2599,83.2698,6478.0
2019-06-10 12:30:00,83.96,84.25,83.96,84.21,11409.0,83.2996,83.5873,83.2996,83.5476,11409.0
2019-06-10 13:00:00,84.25,84.3,84.1,84.11,16141.0,83.5873,83.6369,83.4385,83.4484,16141.0
2019-06-10 13:30:00,84.13,84.29,84.02,84.16,10841.0,83.4682,83.627,83.3591,83.498,10841.0
2019-06-10 14:00:00,84.15,84.15,83.67,83.83,8400.0,83.4881,83.4881,83.0118,83.1706,8400.0
2019-06-10 14:30:00,83.85,83.98,83.85,83.92,13122.0,83.1904,83.3194,83.1904,83.2599,13122.0
2019-06-10 15:00:00,83.91,83.91,83.72,83.73,19677.0,83.2499,83.2499,83.0614,83.0714,19677.0
2019-06-10 15:30:00,83.68,83.93,83.52,83.59,73889.0,83.0218,83.2698,82.863,82.9325,73889.0
2019-06-11 09:30:00,84.04,84.53,83.46,83.48,24023.0,83.3789,83.8651,82.8035,82.8233,24023.0
2019-06-11 10:00:00,83.44,83.5,83.17,83.23,14992.0,82.7836,82.8432,82.5158,82.5753,14992.0
2019-06-11 10:30:00,83.29,83.29,82.47,82.61,29066.0,82.6348,82.6348,81.8213,81.9602,29066.0
2019-06-11 11:00:00,82.66,82.79,82.34,82.34,24670.0,82.0098,82.1388,81.6923,81.6923,24670.0
2019-06-11 11:30:00,82.27,82.34,81.76,81.8,12485.0,81.6228,81.6923,81.1169,81.1565,12485.0
2019-06-11 12:00:00,81.79,81.84,81.66,81.73,21504.0,81.1466,81.1962,81.0176,81.0871,21504.0
2019-06-11 12:30:00,81.75,82.1,81.72,81.94,10909.0,81.1069,81.4542,81.0772,81.2954,10909.0
2019-06-11 13:00:00,81.96,82.22,81.93,82.16,7881.0,81.3153,81.5732,81.2855,81.5137,7881.0
2019-06-11 13:30:00,82.13,82.24,82.08,82.23,17233.0,81.484,81.5931,81.4343,81.5832,17233.0
2019-06-11 14:00:00,82.27,82.67,82.25,82.46,15216.0,81.6228,82.0197,81.603,81.8114,15216.0
2019-06-11 14:30:00,82.45,82.49,82.19,82.43,17202.0,81.8014,81.8411,81.5435,81.7816,17202.0
2019-06-11 15:00:00,82.41,82.42,82.25,82.33,14957.0,81.7617,81.7717,81.603,81.6824,14957.0
2019-06-11 15:30:00,82.36,82.46,82.23,82.32,68199.0,81.7121,81.8114,81.5832,81.6725,68199.0
2019-06-12 09:30:00,82.07,82.64,81.53,82.25,37148.0,81.4244,81.9899,80.8887,81.603,37148.0
2019-06-12 10:00:00,82.3,82.42,82.09,82.24,20297.0,81.6526,81.7717,81.4443,81.5931,20297.0
2019-06-12 10:30:00,82.27,82.41,82.07,82.24,19711.0,81.6228,81.7617,81.4244,81.5931,19711.0
2019-06-12 11:00:00,82.2,82.58,82.07,82.53,34012.0,81.5534,81.9304,81.4244,81.8808,34012.0
2019-06-12 11:30:00,82.53,82.53,82.24,82.39,19990.0,81.8808,81.8808,81.5931,81.7419,19990.0
2019-06-12 12:00:00,82.34,82.46,82.17,82.41,14538.0,81.6923,81.8114,81.5236,81.7617,14538.0
2019-06-12 12:30:00,82.46,82.47,82.21,82.37,23376.0,81.8114,81.8213,81.5633,81.7221,23376.0
2019-06-12 13:00:00,82.37,82.39,82.14,82.28,28520.0,81.7221,81.7419,81.4939,81.6328,28520.0
2019-06-12 13:30:00,82.28,82.44,82.24,82.35,15333.0,81.6328,81.7915,81.5931,81.7022,15333.0
2019-06-12 14:00:00,82.36,82.42,82.21,82.26,31519.0,81.7121,81.7717,81.5633,81.6129,31519.0
2019-06-12 14:30:00,82.24,82.46,82.2,82.25,19438.0,81.5931,81.8114,81.5534,81.603,19438.0
2019-06-12 15:00:00,82.24,82.31,82.09,82.28,21781.0,81.5931,81.6625,81.4443,81.6328,21781.0
2019-06-12 15:30:00,82.27,82.57,82.27,82.51,67399.0,81.6228,81.9205,81.6228,81.861,67399.0
2019-06-13 09:30:00,83.07,83.45,82.9,82.93,27895.0,82.4166,82.7936,82.2479,82.2777,27895.0
2019-06-13 10:00:00,82.86,82.93,82.06,82.22,9804.0,82.2082,82.2777,81.4145,81.5732,9804.0
2019-06-13 10:30:00,82.12,82.45,82.11,82.26,21208.0,81.474,81.8014,81.4641,81.6129,21208.0
2019-06-13 11:00:00,82.27,82.37,82.08,82.3,66956.0,81.6228,81.7221,81.4343,81.6526,66956.0
2019-06-13 11:30:00,82.31,82.4,82.23,82.25,30746.0,81.6625,81.7518,81.5832,81.603,30746.0
2019-06-13 12:00:00,82.27,82.66,82.19,82.63,71376.0,81.6228,82.0098,81.5435,81.98,71376.0
2019-06-13 12:30:00,82.61,82.87,82.59,82.83,88777.0,81.9602,82.2181,81.9403,82.1784,88777.0
2019-06-13 13:00:00,82.85,83.21,82.78,83.18,26830.0,82.1983,82.5555,82.1288,82.5257,26830.0
2019-06-13 13:30:00,83.2,83.2,82.94,83.07,10962.0,82.5455,82.5455,82.2876,82.4166,10962.0
2019-06-13 14:00:00,83.16,83.23,83.07,83.2,16257.0,82.5058,82.5753,82.4166,82.5455,16257.0
2019-06-13 14:30:00,83.24,83.3,83.07,83.2,36698.0,82.5852,82.6447,82.4166,82.5455,36698.0
2019-06-13 15:00:00,83.19,83.24,83.06,83.2,17392.0,82.5356,82.5852,82.4066,82.5455,17392.0
2019-06-13 15:30:00,83.18,83.57,83.17,83.57,62305.0,82.5257,82.9126,82.5158,82.9126,62305.0
2019-06-14 09:30:00,82.5,82.5,80.0,80.48,220479.0,81.9761,81.9761,79.492,79.9689,220479.0
2019-06-14 10:00:00,80.48,80.65,79.78,80.17,74705.0,79.9689,80.1379,79.2734,79.6609,74705.0
2019-06-14 10:30:00,80.19,80.22,79.59,79.63,85500.0,79.6808,79.7106,79.0846,79.1243,85500.0
2019-06-14 11:00:00,79.56,79.63,78.91,79.28,72446.0,79.0548,79.1243,78.4089,78.7766,72446.0
2019-06-14 11:30:00,79.28,79.31,78.6,78.7,53264.0,78.7766,78.8064,78.1009,78.2002,53264.0
2019-06-14 12:00:00,78.65,78.78,78.39,78.48,47393.0,78.1506,78.2797,77.8922,77.9816,47393.0
2019-06-14 12:30:00,78.51,78.77,78.1,78.1,45945.0,78.0115,78.2698,77.6041,77.6041,45945.0
2019-06-14 13:00:00,78.1,78.31,78.08,78.21,17692.0,77.6041,77.8127,77.5842,77.7134,17692.0
2019-06-14 13:30:00,78.26,78.63,78.26,78.59,17303.0,77.763,78.1307,77.763,78.0909,17303.0
2019-06-14 14:00:00,78.58,79.12,78.54,78.84,29764.0,78.081,78.6176,78.0413,78.3394,29764.0
2019-06-14 14:30:00,78.9,78.9,78.5,78.62,47055.0,78.399,78.399,78.0015,78.1208,47055.0
2019-06-14 15:00:00,78.64,78.93,78.6,78.71,73324.0,78.1406,78.4288,78.1009,78.2102,73324.0
2019-06-14 15:30:00,78.7,78.88,78.32,78.53,251425.0,78.2002,78.3791,77.8227,78.0313,251425.0
2019-06-17 09:30:00,78.5,79.08,78.05,79.01,27305.0,78.0015,78.5778,77.5544,78.5083,27305.0
2019-06-17 10:00:00,79.09,80.55,79.09,80.12,51209.0,78.5878,80.0385,78.5878,79.6112,51209.0
2019-06-17 10:30:00,80.14,80.36,80.02,80.25,24621.0,79.6311,79.8497,79.5119,79.7404,24621.0
2019-06-17 11:00:00,80.29,80.48,80.07,80.43,19650.0,79.7801,79.9689,79.5615,79.9193,19650.0
2019-06-17 11:30:00,80.42,80.64,80.28,80.51,20468.0,79.9093,80.1279,79.7702,79.9988,20468.0
2019-06-17 12:00:00,80.54,80.61,80.35,80.42,27820.0,80.0286,80.0981,79.8398,79.9093,27820.0
2019-06-17 12:30:00,80.41,80.46,80.29,80.31,19264.0,79.8994,79.9491,79.7801,79.8,19264.0
2019-06-17 13:00:00,80.28,80.4,80.23,80.3,13093.0,79.7702,79.8895,79.7205,79.7901,13093.0
2019-06-17 13:30:00,80.28,80.39,80.19,80.33,21397.0,79.7702,79.8795,79.6808,79.8199,21397.0
2019-06-17 14:00:00,80.33,80.34,80.02,80.02,60583.0,79.8199,79.8298,79.5119,79.5119,60583.0
2019-06-17 14:30:00,80.02,80.27,80.02,80.1,15103.0,79.5119,79.7603,79.5119,79.5914,15103.0
2019-06-17 15:00:00,80.1,80.1,79.79,80.01,35432.0,79.5914,79.5914,79.2833,79.5019,35432.0
2019-06-17 15:30:00,80.02,80.09,79.63,79.69,133233.0,79.5119,79.5814,79.1243,79.184,133233.0
2019-06-18 09:30:00,80.02,81.69,80.02,81.61,24797.0,79.5119,81.1713,79.5119,81.0918,24797.0
2019-06-18 10:00:00,81.61,81.91,81.0,81.91,40269.0,81.0918,81.3899,80.4856,81.3899,40269.0
2019-06-18 10:30:00,81.93,82.3,81.75,82.03,24834.0,81.4097,81.7774,81.2309,81.5091,24834.0
2019-06-18 11:00:00,82.05,82.06,81.61,81.68,24099.0,81.529,81.5389,81.0918,81.1613,24099.0
2019-06-18 11:30:00,81.69,81.81,81.45,81.53,15598.0,81.1713,81.2905,80.9328,81.0123,15598.0
2019-06-18 12:00:00,81.52,81.69,81.37,81.69,16824.0,81.0023,81.1713,80.8533,81.1713,16824.0
2019-06-18 12:30:00,81.68,81.74,81.58,81.58,8304.0,81.1613,81.2209,81.062,81.062,8304.0
2019-06-18 13:00:00,81.62,81.94,81.47,81.86,32255.0,81.1017,81.4197,80.9527,81.3402,32255.0
2019-06-18 13:30:00,81.84,82.07,81.75,82.05,23490.0,81.3203,81.5488,81.2309,81.529,23490.0
2019-06-18 14:00:00,82.05,82.26,81.87,81.97,64954.0,81.529,81.7376,81.3501,81.4495,64954.0
2019-06-18 14:30:00,82.01,82.14,81.87,82.04,77965.0,81.4892,81.6184,81.3501,81.519,77965.0
2019-06-18 15:00:00,82.02,82.34,81.97,82.28,38516.0,81.4992,81.8171,81.4495,81.7575,38516.0
2019-06-18 15:30:00,82.24,82.41,81.84,82.0,113563.0,81.7178,81.8867,81.3203,81.4793,113563.0
2019-06-19 09:30:00,82.11,82.13,81.74,81.79,18964.0,81.5886,81.6085,81.2209,81.2706,18964.0
2019-06-19 10:00:00,81.86,81.89,80.98,81.03,16752.0,81.3402,81.37,80.4658,80.5154,16752.0
2019-06-19 10:30:00,81.03,81.55,81.03,81.45,24024.0,80.5154,81.0321,80.5154,80.9328,24024.0
2019-06-19 11:00:00,81.48,81.72,81.46,81.72,18642.0,80.9626,81.2011,80.9427,81.2011,18642.0
2019-06-19 11:30:00,81.69,81.91,81.65,81.77,16663.0,81.1713,81.3899,81.1315,81.2508,16663.0
2019-06-19 12:00:00,81.75,81.75,81.43,81.49,19437.0,81.2309,81.2309,80.9129,80.9725,19437.0
2019-06-19 12:30:00,81.43,81.58,81.36,81.5,33275.0,80.9129,81.062,80.8434,80.9825,33275.0
2019-06-19 13:00:00,81.51,81.6,81.47,81.49,19017.0,80.9924,81.0818,80.9527,80.9725,19017.0
2019-06-19 13:30:00,81.52,81.65,81.5,81.6,15333.0,81.0023,81.1315,80.9825,81.0818,15333.0
2019-06-19 14:00:00,81.6,81.99,81.4,81.75,19778.0,81.0818,81.4694,80.8831,81.2309,19778.0
2019-06-19 14:30:00,81.73,81.99,81.55,81.9,27628.0,81.211,81.4694,81.0321,81.3799,27628.0
2019-06-19 15:00:00,81.82,82.11,81.8,81.91,28643.0,81.3004,81.5886,81.2806,81.3899,28643.0
2019-06-19 15:30:00,81.94,82.01,81.69,81.74,52964.0,81.4197,81.4892,81.1713,81.2209,52964.0
2019-06-20 09:30:00,82.98,83.07,81.93,82.45,13882.0,82.4531,82.5425,81.4097,81.9264,13882.0
2019-06-20 10:00:00,82.53,82.74,82.23,82.24,13436.0,82.0059,82.2146,81.7078,81.7178,13436.0
2019-06-20 10:30:00,82.17,82.26,81.47,81.61,28447.0,81.6482,81.7376,80.9527,81.0918,28447.0
2019-06-20 11:00:00,81.54,81.98,81.54,81.88,46889.0,81.0222,81.4594,81.0222,81.3601,46889.0
2019-06-20 11:30:00,81.91,82.11,81.85,81.91,13030.0,81.3899,81.5886,81.3302,81.3899,13030.0
2019-06-20 12:00:00,81.87,82.0,81.59,81.99,26375.0,81.3501,81.4793,81.0719,81.4694,26375.0
2019-06-20 12:30:00,82.07,82.41,82.02,82.41,4850.0,81.5488,81.8867,81.4992,81.8867,4850.0
2019-06-20 13:00:00,82.34,82.34,82.13,82.29,5706.0,81.8171,81.8171,81.6085,81.7674,5706.0
2019-06-20 13:30:00,82.32,82.36,82.16,82.28,14859.0,81.7973,81.837,81.6383,81.7575,14859.0
2019-06-20 14:00:00,82.3,82.43,82.2,82.37,17033.0,81.7774,81.9066,81.678,81.8469,17033.0
2019-06-20 14:30:00,82.39,82.5,82.33,82.43,24997.0,81.8668,81.9761,81.8072,81.9066,24997.0
2019-06-20 15:00:00,82.46,82.65,82.29,82.59,29126.0,81.9364,82.1252,81.7674,82.0655,29126.0
2019-06-20 15:30:00,82.58,82.76,82.45,82.58,130432.0,82.0556,82.2345,81.9264,82.0556,130432.0
2019-06-21 09:30:00,82.15,82.63,81.91,82.16,49268.0,81.6283,82.1053,81.3899,81.6383,49268.0
2019-06-21 10:00:00,82.25,82.32,82.07,82.18,22227.0,81.7277,81.7973,81.5488,81.6581,22227.0
2019-06-21 10:30:00,82.22,82.22,81.85,82.19,11481.0,81.6979,81.6979,81.3302,81.6681,11481.0
2019-06-21 11:00:00,82.19,82.48,81.98,81.98,19725.0,81.6681,81.9562,81.4594,81.4594,19725.0
2019-06-21 11:30:00,81.97,82.16,81.88,82.02,11915.0,81.4495,81.6383,81.3601,81.4992,11915.0
2019-06-21 12:00:00,82.04,82.11,81.76,81.85,11736.0,81.519,81.5886,81.2408,81.3302,11736.0
2019-06-21 12:30:00,81.83,81.93,81.74,81.79,9782.0,81.3104,81.4097,81.2209,81.2706,9782.0
2019-06-21 13:00:00,81.78,81.78,81.51,81.61,14252.0,81.2607,81.2607,80.9924,81.0918,14252.0
2019-06-21 13:30:00,81.62,81.68,81.43,81.46,14884.0,81.1017,81.1613,80.9129,80.9427,14884.0
2019-06-21 14:00:00,81.49,81.62,81.48,81.62,10176.0,80.9725,81.1017,80.9626,81.1017,10176.0
2019-06-21 14:30:00,81.64,81.88,81.64,81.87,16656.0,81.1216,81.3601,81.1216,81.3501,16656.0
2019-06-21 15:00:00,81.87,81.88,81.72,81.77,25317.0,81.3501,81.3601,81.2011,81.2508,25317.0
2019-06-21 15:30:00,81.78,81.91,81.31,81.4,148169.0,81.2607,81.3899,80.7937,80.8831,148169.0
2019-06-24 09:30:00,81.54,81.79,81.11,81.49,21780.0,81.0222,81.2706,80.5949,80.9725,21780.0
2019-06-24 10:00:00,81.51,81.72,81.5,81.5,19612.0,80.9924,81.2011,80.9825,80.9825,19612.0
2019-06-24 10:30:00,81.5,81.59,81.16,81.24,10428.0,80.9825,81.0719,80.6446,80.7241,10428.0
2019-06-24 11:00:00,81.22,81.23,80.99,81.12,27066.0,80.7042,80.7142,80.4757,80.6049,27066.0
2019-06-24 11:30:00,81.14,81.5,81.1,81.27,16794.0,80.6248,80.9825,80.585,80.7539,16794.0
2019-06-24 12:00:00,81.25,81.29,80.96,81.01,20889.0,80.7341,80.7738,80.4459,80.4956,20889.0
2019-06-24 12:30:00,81.02,81.08,80.93,81.0,13939.0,80.5055,80.5651,80.4161,80.4856,13939.0
2019-06-24 13:00:00,81.04,81.06,80.97,80.99,20129.0,80.5254,80.5453,80.4558,80.4757,20129.0
2019-06-24 13:30:00,81.0,81.02,80.81,80.82,12144.0,80.4856,80.5055,80.2968,80.3068,12144.0
2019-06-24 14:00:00,80.82,80.96,80.81,80.96,19258.0,80.3068,80.4459,80.2968,80.4459,19258.0
2019-06-24 14:30:00,80.97,81.16,80.97,81.12,13846.0,80.4558,80.6446,80.4558,80.6049,13846.0
2019-06-24 15:00:00,81.1,81.18,80.96,80.96,30869.0,80.585,80.6645,80.4459,80.4459,30869.0
2019-06-24 15:30:00,80.96,80.98,80.53,80.55,141781.0,80.4459,80.4658,80.0186,80.0385,141781.0
2019-06-25 09:30:00,80.69,80.9,79.86,80.13,26505.0,80.1776,80.3863,79.3529,79.6212,26505.0
2019-06-25 10:00:00,80.17,80.43,80.07,80.23,22895.0,79.6609,79.9193,79.5615,79.7205,22895.0
2019-06-25 10:30:00,80.23,80.39,80.11,80.36,22481.0,79.7205,79.8795,79.6013,79.8497,22481.0
2019-06-25 11:00:00,80.38,80.58,80.36,80.4,21494.0,79.8696,80.0683,79.8497,79.8895,21494.0
2019-06-25 11:30:00,80.41,80.59,80.29,80.32,17834.0,79.8994,80.0782,79.7801,79.81,17834.0
2019-06-25 12:00:00,80.31,80.66,80.29,80.59,20894.0,79.8,80.1478,79.7801,80.0782,20894.0
2019-06-25 12:30:00,80.62,80.62,80.33,80.33,16653.0,80.1081,80.1081,79.8199,79.8199,16653.0
2019-06-25 13:00:00,80.31,80.38,80.22,80.34,12354.0,79.8,79.8696,79.7106,79.8298,12354.0
2019-06-25 13:30:00,80.33,80.44,80.16,80.17,13084.0,79.8199,79.9292,79.651,79.6609,13084.0
2019-06-25 14:00:00,80.22,80.22,80.0,80.02,21222.0,79.7106,79.7106,79.492,79.5119,21222.0
2019-06-25 14:30:00,80.0,80.08,79.81,80.03,13565.0,79.492,79.5715,79.3032,79.5218,13565.0
2019-06-25 15:00:00,80.06,80.29,79.83,79.95,29255.0,79.5516,79.7801,79.3231,79.4423,29255.0
2019-06-25 15:30:00,79.95,80.0,79.76,79.76,72545.0,79.4423,79.492,79.2535,79.2535,72545.0
2019-06-26 09:30:00,80.0,80.6,79.85,80.6,36884.0,79.492,80.0882,79.3429,80.0882,36884.0
2019-06-26 10:00:00,80.6,80.6,79.99,80.22,19111.0,80.0882,80.0882,79.4821,79.7106,19111.0
2019-06-26 10:30:00,80.39,80.64,80.2,80.56,22439.0,79.8795,80.1279,79.6907,80.0484,22439.0
2019-06-26 11:00:00,80.61,80.92,80.29,80.49,301496.0,80.0981,80.4061,79.7801,79.9789,301496.0
2019-06-26 11:30:00,80.53,80.7,80.29,80.7,19976.0,80.0186,80.1875,79.7801,80.1875,19976.0
2019-06-26 12:00:00,80.73,80.74,80.6,80.68,10127.0,80.2174,80.2273,80.0882,80.1677,10127.0
2019-06-26 12:30:00,80.66,81.04,80.62,81.02,79303.0,80.1478,80.5254,80.1081,80.5055,79303.0
2019-06-26 13:00:00,81.03,81.24,80.9,81.24,22685.0,80.5154,80.7241,80.3863,80.7241,22685.0
2019-06-26 13:30:00,81.23,81.25,80.5,80.73,40867.0,80.7142,80.7341,79.9888,80.2174,40867.0
2019-06-26 14:00:00,80.73,80.98,80.68,80.9,107520.0,80.2174,80.4658,80.1677,80.3863,107520.0
2019-06-26 14:30:00,80.92,81.12,80.82,81.12,54844.0,80.4061,80.6049,80.3068,80.6049,54844.0
2019-06-26 15:00:00,81.15,81.3,81.07,81.26,68113.0,80.6347,80.7837,80.5552,80.744,68113.0
2019-06-26 15:30:00,81.25,81.84,81.07,81.19,265572.0,80.7341,81.3203,80.5552,80.6744,265572.0
2019-06-27 09:30:00,79.9,80.48,79.27,80.31,70393.0,79.3926,79.9689,78.7666,79.8,70393.0
2019-06-27 10:00:00,80.29,80.29,79.71,79.95,27037.0,79.7801,79.7801,79.2038,79.4423,27037.0
2019-06-27 10:30:00,79.92,80.25,79.78,80.1,49763.0,79.4125,79.7404,79.2734,79.5914,49763.0
2019-06-27 11:00:00,80.1,80.8,80.06,80.41,108159.0,79.5914,80.2869,79.5516,79.8994,108159.0
2019-06-27 11:30:00,80.42,80.69,80.39,80.59,31714.0,79.9093,80.1776,79.8795,80.0782,31714.0
2019-06-27 12:00:00,80.6,80.81,80.43,80.47,44596.0,80.0882,80.2968,79.9193,79.959,44596.0
2019-06-27 12:30:00,80.47,80.6,80.42,80.6,133414.0,79.959,80.0882,79.9093,80.0882,133414.0
2019-06-27 13:00:00,80.59,80.64,80.46,80.59,44149.0,80.0782,80.1279,79.9491,80.0782,44149.0
2019-06-27 13:30:00,80.59,80.72,80.56,80.63,25529.0,80.0782,80.2074,80.0484,80.118,25529.0
2019-06-27 14:00:00,80.61,80.86,80.58,80.77,21073.0,80.0981,80.3465,80.0683,80.2571,21073.0
2019-06-27 14:30:00,80.78,80.81,80.59,80.7,44067.0,80.267,80.2968,80.0782,80.1875,44067.0
2019-06-27 15:00:00,80.71,81.5,80.71,81.4,70026.0,80.1975,80.9825,80.1975,80.8831,70026.0
2019-06-27 15:30:00,81.43,81.46,79.83,80.0,478324.0,80.9129,80.9427,79.3231,79.492,478324.0
2019-06-28 09:30:00,80.37,80.63,79.58,80.3,131758.0,79.8596,80.118,79.0747,79.7901,131758.0
2019-06-28 10:00:00,80.29,81.03,80.07,80.33,168449.0,79.7801,80.5154,79.5615,79.8199,168449.0
2019-06-28 10:30:00,80.35,81.08,80.15,80.97,72077.0,79.8398,80.5651,79.641,80.4558,72077.0
2019-06-28 11:00:00,80.96,81.22,80.84,81.15,18593.0,80.4459,80.7042,80.3267,80.6347,18593.0
2019-06-28 11:30:00,81.13,81.3,81.06,81.09,24017.0,80.6148,80.7837,80.5453,80.5751,24017.0
2019-06-28 12:00:00,81.02,81.15,80.96,81.01,21363.0,80.5055,80.6347,80.4459,80.4956,21363.0
2019-06-28 12:30:00,81.01,81.01,80.71,80.87,16823.0,80.4956,80.4956,80.1975,80.3565,16823.0
2019-06-28 13:00:00,80.86,81.07,80.84,81.02,25864.0,80.3465,80.5552,80.3267,80.5055,25864.0
2019-06-28 13:30:00,80.96,81.02,80.89,80.97,16857.0,80.4459,80.5055,80.3763,80.4558,16857.0
2019-06-28 14:00:00,80.99,81.03,80.78,80.88,93181.0,80.4757,80.5154,80.267,80.3664,93181.0
2019-06-28 14:30:00,80.93,80.97,80.69,80.81,34287.0,80.4161,80.4558,80.1776,80.2968,34287.0
2019-06-28 15:00:00,80.81,80.87,80.5,80.53,101372.0,80.2968,80.3565,79.9888,80.0186,101372.0
2019-06-28 15:30:00,80.51,81.25,80.48,81.24,306857.0,79.9988,80.7341,79.9689,80.7241,306857.0
2019-07-01 09:30:00,82.21,82.32,81.35,81.36,45358.0,81.688,81.7973,80.8334,80.8434,45358.0
2019-07-01 10:00:00,81.41,81.91,81.17,81.67,63701.0,80.893,81.3899,80.6546,81.1514,63701.0
2019-07-01 10:30:00,81.67,81.72,81.31,81.44,31188.0,81.1514,81.2011,80.7937,80.9228,31188.0
2019-07-01 11:00:00,81.45,81.71,81.23,81.36,22959.0,80.9328,81.1911,80.7142,80.8434,22959.0
2019-07-01 11:30:00,81.36,81.39,81.17,81.23,18231.0,80.8434,80.8732,80.6546,80.7142,18231.0
2019-07-01 12:00:00,81.27,81.61,81.27,81.43,21150.0,80.7539,81.0918,80.7539,80.9129,21150.0
2019-07-01 12:30:00,81.44,81.64,81.36,81.41,17685.0,80.9228,81.1216,80.8434,80.893,17685.0
2019-07-01 13:00:00,81.42,81.52,80.95,80.98,30028.0,80.903,81.0023,80.436,80.4658,30028.0
2019-07-01 13:30:00,81.01,81.04,80.86,80.99,23246.0,80.4956,80.5254,80.3465,80.4757,23246.0
2019-07-01 14:00:00,80.99,81.0,80.8,80.87,20509.0,80.4757,80.4856,80.2869,80.3565,20509.0
2019-07-01 14:30:00,80.86,81.01,80.86,80.9,25207.0,80.3465,80.4956,80.3465,80.3863,25207.0
2019-07-01 15:00:00,80.91,81.03,80.76,80.8,63334.0,80.3962,80.5154,80.2472,80.2869,63334.0
2019-07-01 15:30:00,80.81,80.9,80.71,80.83,101436.0,80.2968,80.3863,80.1975,80.3167,101436.0
2019-07-02 09:30:00,80.0,80.0,79.2,79.45,28898.0,79.492,79.492,78.6971,78.9455,28898.0
2019-07-02 10:00:00,79.44,79.6,79.24,79.45,67062.0,78.9355,79.0945,78.7368,78.9455,67062.0
2019-07-02 10:30:00,79.45,79.56,79.01,79.31,56621.0,78.9455,79.0548,78.5083,78.8064,56621.0
2019-07-02 11:00:00,79.33,79.38,78.96,78.99,33965.0,78.8262,78.8759,78.4586,78.4884,33965.0
2019-07-02 11:30:00,78.99,79.02,78.77,78.92,71836.0,78.4884,78.5182,78.2698,78.4188,71836.0
2019-07-02 12:00:00,78.93,79.01,78.89,78.91,24995.0,78.4288,78.5083,78.389,78.4089,24995.0
2019-07-02 12:30:00,78.92,79.01,78.77,78.81,70952.0,78.4188,78.5083,78.2698,78.3095,70952.0
2019-07-02 13:00:00,78.78,78.95,78.74,78.91,26000.0,78.2797,78.4487,78.24,78.4089,26000.0
2019-07-02 13:30:00,78.9,79.0,78.88,78.92,19210.0,78.399,78.4983,78.3791,78.4188,19210.0
2019-07-02 14:00:00,78.93,79.0,78.81,78.81,27760.0,78.4288,78.4983,78.3095,78.3095,27760.0
2019-07-02 14:30:00,78.82,78.85,78.51,78.62,52892.0,78.3195,78.3493,78.0115,78.1208,52892.0
2019-07-02 15:00:00,78.61,78.67,78.27,78.32,63513.0,78.1108,78.1704,77.773,77.8227,63513.0
2019-07-02 15:30:00,78.32,78.6,78.32,78.5,167140.0,77.8227,78.1009,77.8227,78.0015,167140.0
2019-07-03 09:30:00,78.43,78.55,78.15,78.41,73350.0,77.932,78.0512,77.6537,77.9121,73350.0
2019-07-03 10:00:00,78.43,78.47,78.33,78.38,35497.0,77.932,77.9717,77.8326,77.8823,35497.0
2019-07-03 10:30:00,78.36,78.59,78.14,78.16,51720.0,77.8624,78.0909,77.6438,77.6637,51720.0
2019-07-03 11:00:00,78.15,78.39,78.14,78.25,55399.0,77.6537,77.8922,77.6438,77.7531,55399.0
2019-07-03 11:30:00,78.24,78.77,78.2,78.75,59273.0,77.7432,78.2698,77.7034,78.2499,59273.0
2019-07-03 12:00:00,78.74,78.8,78.52,78.79,59456.0,78.24,78.2996,78.0214,78.2897,59456.0
2019-07-03 12:30:00,78.8,78.97,78.73,78.83,98075.0,78.2996,78.4685,78.2301,78.3294,98075.0
2019-07-05 09:30:00,78.52,78.84,78.34,78.52,9645.0,78.0214,78.3394,77.8425,78.0214,9645.0
2019-07-05 10:00:00,78.47,78.7,78.34,78.38,21315.0,77.9717,78.2002,77.8425,77.8823,21315.0
2019-07-05 10:30:00,78.34,78.34,77.97,78.14,16862.0,77.8425,77.8425,77.4749,77.6438,16862.0
2019-07-05 11:00:00,78.19,78.54,78.14,78.4,15087.0,77.6935,78.0413,77.6438,77.9022,15087.0
2019-07-05 11:30:00,78.43,78.51,78.31,78.45,7186.0,77.932,78.0115,77.8127,77.9518,7186.0
2019-07-05 12:00:00,78.5,78.66,78.47,78.63,12410.0,78.0015,78.1605,77.9717,78.1307,12410.0
2019-07-05 12:30:00,78.64,78.81,78.63,78.75,9091.0,78.1406,78.3095,78.1307,78.2499,9091.0
2019-07-05 13:00:00,78.75,78.83,78.73,78.74,10222.0,78.2499,78.3294,78.2301,78.24,10222.0
2019-07-05 13:30:00,78.79,78.93,78.78,78.83,9787.0,78.2897,78.4288,78.2797,78.3294,9787.0
2019-07-05 14:00:00,78.87,79.03,78.84,78.88,16410.0,78.3692,78.5281,78.3394,78.3791,16410.0
2019-07-05 14:30:00,78.86,79.02,78.86,78.96,9227.0,78.3592,78.5182,78.3592,78.4586,9227.0
2019-07-05 15:00:00,78.96,79.09,78.86,79.05,27739.0,78.4586,78.5878,78.3592,78.548,27739.0
2019-07-05 15:30:00,79.04,79.11,78.75,78.8,95091.0,78.5381,78.6076,78.2499,78.2996,95091.0
2019-07-08 09:30:00,78.27,78.27,77.14,77.22,59461.0,77.773,77.773,76.6502,76.7296,59461.0
2019-07-08 10:00:00,77.27,77.36,76.82,76.92,82157.0,76.7793,76.8688,76.3322,76.4315,82157.0
2019-07-08 10:30:00,76.92,77.02,76.56,76.72,43697.0,76.4315,76.5309,76.0738,76.2328,43697.0
2019-07-08 11:00:00,76.72,76.97,76.59,76.61,29163.0,76.2328,76.4812,76.1036,76.1235,29163.0
2019-07-08 11:30:00,76.62,76.69,76.21,76.24,103747.0,76.1335,76.203,75.7261,75.7559,103747.0
2019-07-08 12:00:00,76.24,76.24,74.77,75.18,349048.0,75.7559,75.7559,74.2952,74.7026,349048.0
2019-07-08 12:30:00,75.23,75.88,74.89,75.77,161666.0,74.7523,75.3982,74.4144,75.2889,161666.0
2019-07-08 13:00:00,75.76,75.92,75.72,75.87,23397.0,75.2789,75.4379,75.2392,75.3882,23397.0
2019-07-08 13:30:00,75.86,75.88,75.28,75.3,97375.0,75.3783,75.3982,74.802,74.8218,97375.0
2019-07-08 14:00:00,75.24,75.24,74.62,74.62,60777.0,74.7622,74.7622,74.1462,74.1462,60777.0
2019-07-08 14:30:00,74.63,74.97,74.54,74.67,93290.0,74.1561,74.4939,74.0667,74.1958,93290.0
2019-07-08 15:00:00,74.69,75.03,74.67,74.76,103309.0,74.2157,74.5536,74.1958,74.2853,103309.0
2019-07-08 15:30:00,74.75,75.11,74.51,74.75,373562.0,74.2753,74.633,74.0369,74.2753,373562.0
2019-07-09 09:30:00,74.6,74.99,74.13,74.25,114711.0,74.1263,74.5138,73.6593,73.7785,114711.0
2019-07-09 10:00:00,74.29,74.4,73.74,74.06,225704.0,73.8182,73.9276,73.2717,73.5897,225704.0
2019-07-09 10:30:00,74.06,74.62,73.98,74.26,135546.0,73.5897,74.1462,73.5102,73.7884,135546.0
2019-07-09 11:00:00,74.25,74.59,74.08,74.26,122865.0,73.7785,74.1163,73.6096,73.7884,122865.0
2019-07-09 11:30:00,74.26,74.7,74.24,74.58,92813.0,73.7884,74.2256,73.7686,74.1064,92813.0
2019-07-09 12:00:00,74.57,74.76,74.4,74.57,63114.0,74.0965,74.2853,73.9276,74.0965,63114.0
2019-07-09 12:30:00,74.59,74.76,74.33,74.36,62077.0,74.1163,74.2853,73.858,73.8878,62077.0
2019-07-09 13:00:00,74.36,74.62,74.19,74.6,69003.0,73.8878,74.1462,73.7189,74.1263,69003.0
2019-07-09 13:30:00,74.6,74.67,74.49,74.63,123616.0,74.1263,74.1958,74.017,74.1561,123616.0
2019-07-09 14:00:00,74.63,74.65,74.49,74.59,82857.0,74.1561,74.176,74.017,74.1163,82857.0
2019-07-09 14:30:00,74.61,74.89,74.59,74.88,86033.0,74.1362,74.4144,74.1163,74.4045,86033.0
2019-07-09 15:00:00,74.89,74.93,74.73,74.81,95350.0,74.4144,74.4542,74.2555,74.3349,95350.0
2019-07-09 15:30:00,74.81,75.04,74.68,74.88,282530.0,74.3349,74.5635,74.2058,74.4045,282530.0
2019-07-10 09:30:00,75.33,75.73,75.32,75.45,28068.0,74.8516,75.2491,74.8417,74.9709,28068.0
2019-07-10 10:00:00,75.51,75.56,75.25,75.28,41075.0,75.0305,75.0802,74.7722,74.802,41075.0
2019-07-10 10:30:00,75.31,75.4,74.78,74.78,31227.0,74.8318,74.9212,74.3051,74.3051,31227.0
2019-07-10 11:00:00,74.81,74.81,74.33,74.39,26836.0,74.3349,74.3349,73.858,73.9176,26836.0
2019-07-10 11:30:00,74.39,74.54,74.39,74.45,42492.0,73.9176,74.0667,73.9176,73.9772,42492.0
2019-07-10 12:00:00,74.47,74.49,74.01,74.09,72113.0,73.9971,74.017,73.54,73.6195,72113.0
2019-07-10 12:30:00,74.11,74.29,74.07,74.2,85445.0,73.6394,73.8182,73.5996,73.7288,85445.0
2019-07-10 13:00:00,74.17,74.26,74.05,74.17,40135.0,73.699,73.7884,73.5798,73.699,40135.0
2019-07-10 13:30:00,74.17,74.18,73.94,73.94,20087.0,73.699,73.7089,73.4705,73.4705,20087.0
2019-07-10 14:00:00,73.96,74.0,73.67,73.81,31596.0,73.4903,73.5301,73.2022,73.3413,31596.0
2019-07-10 14:30:00,73.83,73.86,73.68,73.77,41693.0,73.3612,73.391,73.2121,73.3016,41693.0
2019-07-10 15:00:00,73.78,74.08,73.72,73.96,70439.0,73.3115,73.6096,73.2519,73.4903,70439.0
2019-07-10 15:30:00,73.97,74.11,73.89,73.95,172747.0,73.5003,73.6394,73.4208,73.4804,172747.0
2019-07-11 09:30:00,74.31,74.32,73.99,73.99,28865.0,73.8381,73.8481,73.5202,73.5202,28865.0
2019-07-11 10:00:00,74.02,74.05,73.39,73.51,57628.0,73.55,73.5798,72.924,73.0432,57628.0
2019-07-11 10:30:00,73.5,73.87,73.44,73.69,101234.0,73.0333,73.4009,72.9736,73.2221,101234.0
2019-07-11 11:00:00,73.68,74.2,73.68,73.97,82071.0,73.2121,73.7288,73.2121,73.5003,82071.0
2019-07-11 11:30:00,73.94,74.43,73.86,74.25,122071.0,73.4705,73.9574,73.391,73.7785,122071.0
2019-07-11 12:00:00,74.25,74.5,74.15,74.2,86370.0,73.7785,74.0269,73.6791,73.7288,86370.0
2019-07-11 12:30:00,74.2,74.37,74.19,74.27,31930.0,73.7288,73.8977,73.7189,73.7984,31930.0
2019-07-11 13:00:00,74.29,74.44,74.25,74.36,15948.0,73.8182,73.9673,73.7785,73.8878,15948.0
2019-07-11 13:30:00,74.34,74.61,74.15,74.6,17836.0,73.8679,74.1362,73.6791,74.1263,17836.0
2019-07-11 14:00:00,74.6,74.69,74.53,74.66,15616.0,74.1263,74.2157,74.0567,74.1859,15616.0
2019-07-11 14:30:00,74.65,74.82,74.63,74.79,21090.0,74.176,74.3449,74.1561,74.3151,21090.0
2019-07-11 15:00:00,74.8,74.86,74.72,74.77,36158.0,74.325,74.3846,74.2455,74.2952,36158.0
2019-07-11 15:30:00,74.76,75.17,74.72,75.16,161010.0,74.2853,74.6927,74.2455,74.6827,161010.0
2019-07-12 09:30:00,75.24,75.68,75.08,75.1,20341.0,74.7622,75.1994,74.6032,74.6231,20341.0
2019-07-12 10:00:00,75.14,75.38,75.11,75.33,26359.0,74.6629,74.9013,74.633,74.8516,26359.0
2019-07-12 10:30:00,75.33,75.5,75.24,75.26,62285.0,74.8516,75.0206,74.7622,74.7821,62285.0
2019-07-12 11:00:00,75.24,75.73,75.24,75.71,31528.0,74.7622,75.2491,74.7622,75.2292,31528.0
2019-07-12 11:30:00,75.75,75.89,75.67,75.89,21187.0,75.269,75.4081,75.1895,75.4081,21187.0
2019-07-12 12:00:00,75.89,76.08,75.77,76.06,23046.0,75.4081,75.5969,75.2889,75.577,23046.0
2019-07-12 12:30:00,76.05,76.18,75.96,75.99,23874.0,75.5671,75.6962,75.4776,75.5075,23874.0
2019-07-12 13:00:00,75.98,75.99,75.65,75.65,90804.0,75.4975,75.5075,75.1696,75.1696,90804.0
2019-07-12 13:30:00,75.64,75.79,75.61,75.64,33085.0,75.1597,75.3087,75.1299,75.1597,33085.0
2019-07-12 14:00:00,75.65,75.67,75.45,75.46,35143.0,75.1696,75.1895,74.9709,74.9808,35143.0
2019-07-12 14:30:00,75.47,75.85,75.46,75.83,99982.0,74.9908,75.3683,74.9808,75.3485,99982.0
2019-07-12 15:00:00,75.84,75.84,75.6,75.65,34935.0,75.3584,75.3584,75.1199,75.1696,34935.0
2019-07-12 15:30:00,75.65,75.83,75.57,75.66,104653.0,75.1696,75.3485,75.0901,75.1795,104653.0
2019-07-15 09:30:00,73.75,74.21,72.18,72.99,141258.0,73.2817,73.7388,71.7216,72.5265,141258.0
2019-07-15 10:00:00,72.99,73.87,72.96,73.77,242748.0,72.5265,73.4009,72.4967,73.3016,242748.0
2019-07-15 10:30:00,73.73,74.05,73.57,73.98,117351.0,73.2618,73.5798,73.1028,73.5102,117351.0
2019-07-15 11:00:00,73.96,74.03,73.77,73.8,50914.0,73.4903,73.5599,73.3016,73.3314,50914.0
2019-07-15 11:30:00,73.81,74.08,73.78,73.98,100268.0,73.3413,73.6096,73.3115,73.5102,100268.0
2019-07-15 12:00:00,73.98,74.13,73.91,73.95,57676.0,73.5102,73.6593,73.4407,73.4804,57676.0
2019-07-15 12:30:00,73.95,74.06,73.93,73.98,59320.0,73.4804,73.5897,73.4605,73.5102,59320.0
2019-07-15 13:00:00,73.99,74.15,73.89,74.1,67757.0,73.5202,73.6791,73.4208,73.6295,67757.0
2019-07-15 13:30:00,74.09,74.29,74.09,74.22,16886.0,73.6195,73.8182,73.6195,73.7487,16886.0
2019-07-15 14:00:00,74.22,74.4,74.13,74.33,32878.0,73.7487,73.9276,73.6593,73.858,32878.0
2019-07-15 14:30:00,74.33,74.55,74.33,74.44,80118.0,73.858,74.0766,73.858,73.9673,80118.0
2019-07-15 15:00:00,74.44,74.44,74.01,74.02,46759.0,73.9673,73.9673,73.54,73.55,46759.0
2019-07-15 15:30:00,74.02,74.3,73.91,74.28,121400.0,73.55,73.8282,73.4407,73.8083,121400.0
2019-07-16 09:30:00,74.29,75.77,74.29,75.54,47872.0,73.8182,75.2889,73.8182,75.0603,47872.0
2019-07-16 10:00:00,75.48,75.66,75.41,75.5,30603.0,75.0007,75.1795,74.9311,75.0206,30603.0
2019-07-16 10:30:00,75.53,75.53,74.96,75.06,36118.0,75.0504,75.0504,74.484,74.5834,36118.0
2019-07-16 11:00:00,75.06,75.09,74.9,75.01,26915.0,74.5834,74.6132,74.4244,74.5337,26915.0
2019-07-16 11:30:00,75.01,75.14,74.78,74.97,169864.0,74.5337,74.6629,74.3051,74.4939,169864.0
2019-07-16 12:00:00,74.95,75.22,74.92,75.22,18958.0,74.4741,74.7423,74.4442,74.7423,18958.0
2019-07-16 12:30:00,75.23,75.55,75.22,75.24,31237.0,74.7523,75.0702,74.7423,74.7622,31237.0
2019-07-16 13:00:00,75.28,75.29,74.94,75.11,16932.0,74.802,74.8119,74.4641,74.633,16932.0
2019-07-16 13:30:00,75.11,75.14,74.98,75.0,21165.0,74.633,74.6629,74.5039,74.5237,21165.0
2019-07-16 14:00:00,75.01,75.2,75.0,75.12,25237.0,74.5337,74.7225,74.5237,74.643,25237.0
2019-07-16 14:30:00,75.13,75.29,75.08,75.23,21957.0,74.6529,74.8119,74.6032,74.7523,21957.0
2019-07-16 15:00:00,75.22,75.34,75.15,75.32,41791.0,74.7423,74.8616,74.6728,74.8417,41791.0
2019-07-16 15:30:00,75.32,75.55,75.25,75.45,160521.0,74.8417,75.0702,74.7722,74.9709,160521.0
2019-07-17 09:30:00,75.29,75.7,75.15,75.34,34423.0,74.8119,75.2193,74.6728,74.8616,34423.0
2019-07-17 10:00:00,75.34,75.76,74.96,75.02,66642.0,74.8616,75.2789,74.484,74.5436,66642.0
2019-07-17 10:30:00,74.99,75.37,74.96,75.37,85549.0,74.5138,74.8914,74.484,74.8914,85549.0
2019-07-17 11:00:00,75.46,75.74,75.45,75.6,43470.0,74.9808,75.259,74.9709,75.1199,43470.0
2019-07-17 11:30:00,75.58,75.85,75.56,75.8,25859.0,75.1001,75.3683,75.0802,75.3187,25859.0
2019-07-17 12:00:00,75.81,75.82,75.35,75.43,24419.0,75.3286,75.3385,74.8715,74.951,24419.0
2019-07-17 12:30:00,75.41,75.41,75.25,75.32,16651.0,74.9311,74.9311,74.7722,74.8417,16651.0
2019-07-17 13:00:00,75.34,75.49,75.28,75.29,13596.0,74.8616,75.0106,74.802,74.8119,13596.0
2019-07-17 13:30:00,75.31,75.79,75.31,75.53,24100.0,74.8318,75.3087,74.8318,75.0504,24100.0
2019-07-17 14:00:00,75.53,75.77,75.45,75.57,28759.0,75.0504,75.2889,74.9709,75.0901,28759.0
2019-07-17 14:30:00,75.58,75.63,75.41,75.46,26369.0,75.1001,75.1497,74.9311,74.9808,26369.0
2019-07-17 15:00:00,75.43,75.65,75.2,75.26,56051.0,74.951,75.1696,74.7225,74.7821,56051.0
2019-07-17 15:30:00,75.25,75.39,74.84,74.93,245403.0,74.7722,74.9113,74.3648,74.4542,245403.0
2019-07-18 09:30:00,74.67,74.7,73.9,74.14,12844.0,74.1958,74.2256,73.4307,73.6692,12844.0
2019-07-18 10:00:00,73.98,74.19,73.87,73.96,35535.0,73.5102,73.7189,73.4009,73.4903,35535.0
2019-07-18 10:30:00,73.84,73.98,73.6,73.66,33072.0,73.3711,73.5102,73.1326,73.1922,33072.0
2019-07-18 11:00:00,73.67,73.79,73.31,73.37,74144.0,73.2022,73.3214,72.8445,72.9041,74144.0
2019-07-18 11:30:00,73.37,73.45,73.19,73.35,25672.0,72.9041,72.9836,72.7252,72.8842,25672.0
2019-07-18 12:00:00,73.34,73.4,73.23,73.3,103764.0,72.8743,72.9339,72.765,72.8345,103764.0
2019-07-18 12:30:00,73.29,73.31,72.99,73.14,143046.0,72.8246,72.8445,72.5265,72.6756,143046.0
2019-07-18 13:00:00,73.13,73.33,73.06,73.1,29372.0,72.6656,72.8643,72.5961,72.6358,29372.0
2019-07-18 13:30:00,73.11,73.11,72.97,73.06,33716.0,72.6457,72.6457,72.5066,72.5961,33716.0
2019-07-18 14:00:00,73.08,73.1,72.71,73.01,97095.0,72.6159,72.6358,72.2483,72.5464,97095.0
2019-07-18 14:30:00,72.97,73.32,72.97,73.31,85524.0,72.5066,72.8544,72.5066,72.8445,85524.0
2019-07-18 15:00:00,73.31,73.33,73.14,73.32,45654.0,72.8445,72.8643,72.6756,72.8544,45654.0
2019-07-18 15:30:00,73.3,73.46,73.08,73.34,115213.0,72.8345,72.9935,72.6159,72.8743,115213.0
2019-07-19 09:30:00,77.14,81.51,77.14,79.84,469161.0,76.6502,80.9924,76.6502,79.333,469161.0
2019-07-19 10:00:00,79.8,80.0,78.76,78.94,273117.0,79.2933,79.492,78.2599,78.4387,273117.0
2019-07-19 10:30:00,78.97,79.14,78.57,78.65,101577.0,78.4685,78.6375,78.0711,78.1506,101577.0
2019-07-19 11:00:00,78.65,79.29,78.43,79.06,161628.0,78.1506,78.7865,77.932,78.558,161628.0
2019-07-19 11:30:00,79.04,79.17,78.69,79.12,163090.0,78.5381,78.6673,78.1903,78.6176,163090.0
2019-07-19 12:00:00,79.12,79.22,79.02,79.1,88688.0,78.6176,78.7169,78.5182,78.5977,88688.0
2019-07-19 12:30:00,79.08,79.15,78.79,79.15,61540.0,78.5778,78.6474,78.2897,78.6474,61540.0
2019-07-19 13:00:00,79.15,79.18,78.64,78.68,42622.0,78.6474,78.6772,78.1406,78.1804,42622.0
2019-07-19 13:30:00,78.68,78.98,78.64,78.97,43937.0,78.1804,78.4785,78.1406,78.4685,43937.0
2019-07-19 14:00:00,78.99,78.99,78.8,78.99,41365.0,78.4884,78.4884,78.2996,78.4884,41365.0
2019-07-19 14:30:00,79.01,79.05,78.81,78.88,49433.0,78.5083,78.548,78.3095,78.3791,49433.0
2019-07-19 15:00:00,78.87,78.88,78.26,78.5,62576.0,78.3692,78.3791,77.763,78.0015,62576.0
2019-07-19 15:30:00,78.49,78.81,78.46,78.55,342962.0,77.9916,78.3095,77.9618,78.0512,342962.0
2019-07-22 09:30:00,78.41,78.75,77.94,78.5,47192.0,77.9121,78.2499,77.4451,78.0015,47192.0
2019-07-22 10:00:00,78.53,78.57,78.1,78.15,154203.0,78.0313,78.0711,77.6041,77.6537,154203.0
2019-07-22 10:30:00,78.14,78.6,78.12,78.59,80352.0,77.6438,78.1009,77.6239,78.0909,80352.0
2019-07-22 11:00:00,78.57,78.8,78.23,78.47,33625.0,78.0711,78.2996,77.7332,77.9717,33625.0
2019-07-22 11:30:00,78.47,78.89,78.47,78.89,26745.0,77.9717,78.389,77.9717,78.389,26745.0
2019-07-22 12:00:00,78.89,78.95,78.69,78.71,27256.0,78.389,78.4487,78.1903,78.2102,27256.0
2019-07-22 12:30:00,78.71,78.84,78.66,78.78,27517.0,78.2102,78.3394,78.1605,78.2797,27517.0
2019-07-22 13:00:00,78.8,79.03,78.77,78.99,20618.0,78.2996,78.5281,78.2698,78.4884,20618.0
2019-07-22 13:30:00,78.98,79.12,78.9,78.99,25043.0,78.4785,78.6176,78.399,78.4884,25043.0
2019-07-22 14:00:00,78.97,79.19,78.97,79.19,36842.0,78.4685,78.6871,78.4685,78.6871,36842.0
2019-07-22 14:30:00,79.18,79.25,79.09,79.14,67557.0,78.6772,78.7468,78.5878,78.6375,67557.0
2019-07-22 15:00:00,79.14,79.31,79.05,79.12,45116.0,78.6375,78.8064,78.548,78.6176,45116.0
2019-07-22 15:30:00,79.11,79.14,78.98,79.12,176682.0,78.6076,78.6375,78.4785,78.6176,176682.0
2019-07-23 09:30:00,79.68,79.97,79.5,79.91,31116.0,79.174,79.4622,78.9952,79.4026,31116.0
2019-07-23 10:00:00,79.89,79.93,79.65,79.81,35991.0,79.3827,79.4224,79.1442,79.3032,35991.0
2019-07-23 10:30:00,79.79,80.07,79.61,79.78,41733.0,79.2833,79.5615,79.1045,79.2734,41733.0
2019-07-23 11:00:00,79.82,80.11,79.75,79.88,37711.0,79.3131,79.6013,79.2436,79.3728,37711.0
2019-07-23 11:30:00,79.89,80.01,79.74,79.92,38739.0,79.3827,79.5019,79.2336,79.4125,38739.0
2019-07-23 12:00:00,79.91,80.27,79.87,80.27,35080.0,79.4026,79.7603,79.3628,79.7603,35080.0
2019-07-23 12:30:00,80.27,80.44,80.19,80.29,41468.0,79.7603,79.9292,79.6808,79.7801,41468.0
2019-07-23 13:00:00,80.29,80.75,80.25,80.75,45185.0,79.7801,80.2372,79.7404,80.2372,45185.0
2019-07-23 13:30:00,80.75,80.84,80.58,80.81,38480.0,80.2372,80.3267,80.0683,80.2968,38480.0
2019-07-23 14:00:00,80.82,80.95,80.67,80.8,85701.0,80.3068,80.436,80.1577,80.2869,85701.0
2019-07-23 14:30:00,80.8,80.87,80.7,80.83,48117.0,80.2869,80.3565,80.1875,80.3167,48117.0
2019-07-23 15:00:00,80.83,81.04,80.83,81.04,50117.0,80.3167,80.5254,80.3167,80.5254,50117.0
2019-07-23 15:30:00,81.05,81.18,80.86,80.86,191785.0,80.5353,80.6645,80.3465,80.3465,191785.0
2019-07-24 09:30:00,80.58,81.44,80.42,80.95,77600.0,80.0683,80.9228,79.9093,80.436,77600.0
2019-07-24 10:00:00,80.96,81.1,80.71,80.73,42639.0,80.4459,80.585,80.1975,80.2174,42639.0
2019-07-24 10:30:00,80.71,81.12,80.52,80.96,36565.0,80.1975,80.6049,80.0087,80.4459,36565.0
2019-07-24 11:00:00,80.97,81.09,80.58,80.58,48975.0,80.4558,80.5751,80.0683,80.0683,48975.0
2019-07-24 11:30:00,80.57,80.63,79.75,79.85,121280.0,80.0584,80.118,79.2436,79.3429,121280.0
2019-07-24 12:00:00,79.86,80.06,79.7,80.0,82458.0,79.3529,79.5516,79.1939,79.492,82458.0
2019-07-24 12:30:00,79.99,80.14,79.79,79.79,42172.0,79.4821,79.6311,79.2833,79.2833,42172.0
2019-07-24 13:00:00,79.81,79.81,79.2,79.28,72349.0,79.3032,79.3032,78.6971,78.7766,72349.0
2019-07-24 13:30:00,79.25,79.36,79.04,79.09,35252.0,78.7468,78.8561,78.5381,78.5878,35252.0
2019-07-24 14:00:00,79.09,79.34,78.99,79.25,43467.0,78.5878,78.8362,78.4884,78.7468,43467.0
2019-07-24 14:30:00,79.27,79.64,79.23,79.48,36272.0,78.7666,79.1343,78.7269,78.9753,36272.0
2019-07-24 15:00:00,79.47,79.49,79.0,79.08,58109.0,78.9654,78.9852,78.4983,78.5778,58109.0
2019-07-24 15:30:00,79.08,79.09,78.34,78.5,245004.0,78.5778,78.5878,77.8425,78.0015,245004.0
2019-07-25 09:30:00,78.74,78.89,76.78,77.07,115689.0,78.24,78.389,76.2924,76.5806,115689.0
2019-07-25 10:00:00,77.17,77.28,76.88,77.23,67227.0,76.68,76.7893,76.3918,76.7396,67227.0
2019-07-25 10:30:00,77.2,77.4,77.11,77.24,64661.0,76.7098,76.9085,76.6203,76.7495,64661.0
2019-07-25 11:00:00,77.22,77.35,76.98,77.0,47698.0,76.7296,76.8588,76.4912,76.511,47698.0
2019-07-25 11:30:00,77.0,77.25,76.99,77.15,19430.0,76.511,76.7595,76.5011,76.6601,19430.0
2019-07-25 12:00:00,77.16,77.25,77.03,77.2,17469.0,76.67,76.7595,76.5409,76.7098,17469.0
2019-07-25 12:30:00,77.2,77.25,76.89,76.89,21224.0,76.7098,76.7595,76.4017,76.4017,21224.0
2019-07-25 13:00:00,76.89,76.92,76.61,76.66,26457.0,76.4017,76.4315,76.1235,76.1732,26457.0
2019-07-25 13:30:00,76.66,77.0,76.65,76.92,16684.0,76.1732,76.511,76.1633,76.4315,16684.0
2019-07-25 14:00:00,76.93,77.0,76.88,76.92,23435.0,76.4415,76.511,76.3918,76.4315,23435.0
2019-07-25 14:30:00,76.91,76.95,76.63,76.67,24767.0,76.4216,76.4614,76.1434,76.1831,24767.0
2019-07-25 15:00:00,76.63,76.9,76.43,76.78,38621.0,76.1434,76.4117,75.9447,76.2924,38621.0
2019-07-25 15:30:00,76.79,76.95,76.66,76.73,138896.0,76.3024,76.4614,76.1732,76.2428,138896.0
2019-07-26 09:30:00,76.55,76.69,76.32,76.34,38752.0,76.0639,76.203,75.8354,75.8552,38752.0
2019-07-26 10:00:00,76.38,76.38,76.02,76.05,21740.0,75.895,75.895,75.5373,75.5671,21740.0
2019-07-26 10:30:00,76.02,76.16,75.78,76.01,36138.0,75.5373,75.6764,75.2988,75.5273,36138.0
2019-07-26 11:00:00,76.0,76.12,75.83,75.94,25512.0,75.5174,75.6366,75.3485,75.4578,25512.0
2019-07-26 11:30:00,75.96,76.22,75.91,76.21,21856.0,75.4776,75.736,75.428,75.7261,21856.0
2019-07-26 12:00:00,76.2,76.26,75.72,75.9,68389.0,75.7161,75.7757,75.2392,75.418,68389.0
2019-07-26 12:30:00,75.89,76.17,75.85,76.1,40967.0,75.4081,75.6863,75.3683,75.6168,40967.0
2019-07-26 13:00:00,76.12,76.14,75.95,75.99,36329.0,75.6366,75.6565,75.4677,75.5075,36329.0
2019-07-26 13:30:00,76.01,76.01,75.22,75.33,55613.0,75.5273,75.5273,74.7423,74.8516,55613.0
2019-07-26 14:00:00,75.33,75.64,75.32,75.52,59676.0,74.8516,75.1597,74.8417,75.0404,59676.0
2019-07-26 14:30:00,75.52,75.62,75.42,75.55,70713.0,75.0404,75.1398,74.9411,75.0702,70713.0
2019-07-26 15:00:00,75.55,75.77,75.54,75.74,70218.0,75.0702,75.2889,75.0603,75.259,70218.0
2019-07-26 15:30:00,75.73,75.75,75.35,75.52,186240.0,75.2491,75.269,74.8715,75.0404,186240.0
2019-07-29 09:30:00,75.48,75.63,75.09,75.36,58266.0,75.0007,75.1497,74.6132,74.8815,58266.0
2019-07-29 10:00:00,75.37,75.72,75.25,75.66,39027.0,74.8914,75.2392,74.7722,75.1795,39027.0
2019-07-29 10:30:00,75.67,75.69,75.46,75.6,29843.0,75.1895,75.2094,74.9808,75.1199,29843.0
2019-07-29 11:00:00,75.59,75.64,75.42,75.54,55966.0,75.11,75.1597,74.9411,75.0603,55966.0
2019-07-29 11:30:00,75.55,75.68,75.42,75.47,54563.0,75.0702,75.1994,74.9411,74.9908,54563.0
2019-07-29 12:00:00,75.45,75.66,75.38,75.64,49250.0,74.9709,75.1795,74.9013,75.1597,49250.0
2019-07-29 12:30:00,75.64,75.75,75.61,75.63,28771.0,75.1597,75.269,75.1299,75.1497,28771.0
2019-07-29 13:00:00,75.64,75.7,75.5,75.58,21097.0,75.1597,75.2193,75.0206,75.1001,21097.0
2019-07-29 13:30:00,75.57,75.68,75.55,75.61,21061.0,75.0901,75.1994,75.0702,75.1299,21061.0
2019-07-29 14:00:00,75.61,75.7,75.53,75.63,25464.0,75.1299,75.2193,75.0504,75.1497,25464.0
2019-07-29 14:30:00,75.63,75.69,75.47,75.56,31849.0,75.1497,75.2094,74.9908,75.0802,31849.0
2019-07-29 15:00:00,75.56,75.67,75.49,75.64,60511.0,75.0802,75.1895,75.0106,75.1597,60511.0
2019-07-29 15:30:00,75.66,75.77,75.61,75.67,172985.0,75.1795,75.2889,75.1299,75.1895,172985.0
2019-07-30 09:30:00,75.38,75.51,74.55,74.65,115293.0,74.9013,75.0305,74.0766,74.176,115293.0
2019-07-30 10:00:00,74.62,74.91,74.6,74.85,88729.0,74.1462,74.4343,74.1263,74.3747,88729.0
2019-07-30 10:30:00,74.86,75.08,74.82,75.01,67509.0,74.3846,74.6032,74.3449,74.5337,67509.0
2019-07-30 11:00:00,75.01,75.26,74.96,75.25,59823.0,74.5337,74.7821,74.484,74.7722,59823.0
2019-07-30 11:30:00,75.25,75.36,75.1,75.17,129226.0,74.7722,74.8815,74.6231,74.6927,129226.0
2019-07-30 12:00:00,75.17,75.39,75.09,75.37,35997.0,74.6927,74.9113,74.6132,74.8914,35997.0
2019-07-30 12:30:00,75.38,75.58,75.37,75.48,33817.0,74.9013,75.1001,74.8914,75.0007,33817.0
2019-07-30 13:00:00,75.5,75.62,75.28,75.28,25639.0,75.0206,75.1398,74.802,74.802,25639.0
2019-07-30 13:30:00,75.3,75.56,75.3,75.48,42740.0,74.8218,75.0802,74.8218,75.0007,42740.0
2019-07-30 14:00:00,75.48,75.64,75.44,75.64,54561.0,75.0007,75.1597,74.9609,75.1597,54561.0
2019-07-30 14:30:00,75.64,75.86,75.64,75.73,49412.0,75.1597,75.3783,75.1597,75.2491,49412.0
2019-07-30 15:00:00,75.73,75.81,75.62,75.69,71356.0,75.2491,75.3286,75.1398,75.2094,71356.0
2019-07-30 15:30:00,75.69,75.99,75.65,75.91,262440.0,75.2094,75.5075,75.1696,75.428,262440.0
2019-07-31 09:30:00,75.95,79.18,75.0,79.01,128562.0,75.4677,78.6772,74.5237,78.5083,128562.0
2019-07-31 10:00:00,78.98,79.01,77.58,78.2,131441.0,78.4785,78.5083,77.0874,77.7034,131441.0
2019-07-31 10:30:00,78.21,78.87,77.87,77.97,91541.0,77.7134,78.3692,77.3755,77.4749,91541.0
2019-07-31 11:00:00,77.97,78.95,77.97,78.87,150436.0,77.4749,78.4487,77.4749,78.3692,150436.0
2019-07-31 11:30:00,78.88,79.0,78.32,78.39,45952.0,78.3791,78.4983,77.8227,77.8922,45952.0
2019-07-31 12:00:00,78.39,78.61,78.05,78.12,30937.0,77.8922,78.1108,77.5544,77.6239,30937.0
2019-07-31 12:30:00,78.15,78.34,77.9,77.96,35982.0,77.6537,77.8425,77.4053,77.4649,35982.0
2019-07-31 13:00:00,77.96,78.13,77.76,78.07,28955.0,77.4649,77.6339,77.2662,77.5742,28955.0
2019-07-31 13:30:00,78.07,78.38,77.99,78.25,57228.0,77.5742,77.8823,77.4948,77.7531,57228.0
2019-07-31 14:00:00,78.23,78.43,78.01,78.32,51450.0,77.7332,77.932,77.5146,77.8227,51450.0
2019-07-31 14:30:00,78.32,78.41,76.49,76.75,145240.0,77.8227,77.9121,76.0043,76.2626,145240.0
2019-07-31 15:00:00,76.85,77.42,76.69,77.17,81925.0,76.362,76.9284,76.203,76.68,81925.0
2019-07-31 15:30:00,77.17,77.2,76.59,76.83,272834.0,76.68,76.7098,76.1036,76.3421,272834.0
2019-08-01 09:30:00,77.07,77.19,75.89,77.06,107567.0,76.5806,76.6998,75.4081,76.5707,107567.0
2019-08-01 10:00:00,77.01,77.75,76.77,77.73,57849.0,76.521,77.2563,76.2825,77.2364,57849.0
2019-08-01 10:30:00,77.7,78.05,77.63,78.0,38735.0,77.2066,77.5544,77.137,77.5047,38735.0
2019-08-01 11:00:00,77.98,78.24,77.64,78.2,65866.0,77.4848,77.7432,77.147,77.7034,65866.0
2019-08-01 11:30:00,78.2,78.38,77.93,77.93,31510.0,77.7034,77.8823,77.4351,77.4351,31510.0
2019-08-01 12:00:00,77.96,78.0,77.59,77.63,29507.0,77.4649,77.5047,77.0973,77.137,29507.0
2019-08-01 12:30:00,77.61,77.7,77.42,77.49,25487.0,77.1172,77.2066,76.9284,76.9979,25487.0
2019-08-01 13:00:00,77.48,77.5,76.71,76.86,74862.0,76.988,77.0079,76.2229,76.3719,74862.0
2019-08-01 13:30:00,76.8,76.97,75.97,76.31,51486.0,76.3123,76.4812,75.4876,75.8254,51486.0
2019-08-01 14:00:00,76.3,76.33,75.59,75.7,31468.0,75.8155,75.8453,75.11,75.2193,31468.0
2019-08-01 14:30:00,75.71,76.66,75.67,75.95,39661.0,75.2292,76.1732,75.1895,75.4677,39661.0
2019-08-01 15:00:00,75.99,76.11,75.65,76.06,32269.0,75.5075,75.6267,75.1696,75.577,32269.0
2019-08-01 15:30:00,76.08,76.17,75.5,75.52,173942.0,75.5969,75.6863,75.0206,75.0404,173942.0
2019-08-02 09:30:00,75.47,75.53,74.89,75.16,23114.0,74.9908,75.0504,74.4144,74.6827,23114.0
2019-08-02 10:00:00,75.17,75.25,74.67,75.09,128244.0,74.6927,74.7722,74.1958,74.6132,128244.0
2019-08-02 10:30:00,75.09,75.23,74.71,74.93,132784.0,74.6132,74.7523,74.2356,74.4542,132784.0
2019-08-02 11:00:00,74.9,75.69,74.85,75.52,53950.0,74.4244,75.2094,74.3747,75.0404,53950.0
2019-08-02 11:30:00,75.51,75.89,75.44,75.89,36130.0,75.0305,75.4081,74.9609,75.4081,36130.0
2019-08-02 12:00:00,75.88,76.33,75.87,76.13,26562.0,75.3982,75.8453,75.3882,75.6466,26562.0
2019-08-02 12:30:00,76.13,76.16,75.99,76.02,26849.0,75.6466,75.6764,75.5075,75.5373,26849.0
2019-08-02 13:00:00,76.03,76.13,75.88,75.99,28276.0,75.5472,75.6466,75.3982,75.5075,28276.0
2019-08-02 13:30:00,75.97,76.08,75.95,76.04,28159.0,75.4876,75.5969,75.4677,75.5571,28159.0
2019-08-02 14:00:00,76.02,76.27,76.0,76.19,20301.0,75.5373,75.7857,75.5174,75.7062,20301.0
2019-08-02 14:30:00,76.13,76.4,76.13,76.4,34195.0,75.6466,75.9149,75.6466,75.9149,34195.0
2019-08-02 15:00:00,76.35,76.49,76.19,76.45,50574.0,75.8652,76.0043,75.7062,75.9645,50574.0
2019-08-02 15:30:00,76.44,76.74,76.02,76.17,234633.0,75.9546,76.2527,75.5373,75.6863,234633.0
2019-08-05 09:30:00,74.68,74.81,74.28,74.51,121064.0,74.2058,74.3349,73.8083,74.0369,121064.0
2019-08-05 10:00:00,74.57,74.57,74.08,74.12,31910.0,74.0965,74.0965,73.6096,73.6493,31910.0
2019-08-05 10:30:00,74.07,74.07,73.34,73.41,24560.0,73.5996,73.5996,72.8743,72.9438,24560.0
2019-08-05 11:00:00,73.39,73.55,73.11,73.25,34477.0,72.924,73.0829,72.6457,72.7849,34477.0
2019-08-05 11:30:00,73.26,73.29,72.82,72.82,36435.0,72.7948,72.8246,72.3576,72.3576,36435.0
2019-08-05 12:00:00,72.84,73.12,72.63,72.8,48864.0,72.3775,72.6557,72.1688,72.3377,48864.0
2019-08-05 12:30:00,72.81,72.86,72.41,72.44,32610.0,72.3476,72.3973,71.9502,71.98,32610.0
2019-08-05 13:00:00,72.5,72.97,72.5,72.79,41097.0,72.0396,72.5066,72.0396,72.3278,41097.0
2019-08-05 13:30:00,72.78,72.93,72.63,72.83,29965.0,72.3178,72.4669,72.1688,72.3675,29965.0
2019-08-05 14:00:00,72.83,72.88,72.68,72.7,33743.0,72.3675,72.4172,72.2185,72.2383,33743.0
2019-08-05 14:30:00,72.72,72.98,72.67,72.89,32759.0,72.2582,72.5166,72.2085,72.4271,32759.0
2019-08-05 15:00:00,72.91,72.95,72.54,72.82,42959.0,72.447,72.4868,72.0794,72.3576,42959.0
2019-08-05 15:30:00,72.8,73.18,72.68,72.79,121760.0,72.3377,72.7153,72.2185,72.3278,121760.0
2019-08-06 09:30:00,73.39,74.18,73.29,73.58,47943.0,72.924,73.7089,72.8246,73.1128,47943.0
2019-08-06 10:00:00,73.58,73.82,73.01,73.57,19747.0,73.1128,73.3512,72.5464,73.1028,19747.0
2019-08-06 10:30:00,73.46,73.88,73.43,73.77,38103.0,72.9935,73.4109,72.9637,73.3016,38103.0
2019-08-06 11:00:00,73.78,73.78,73.22,73.33,32339.0,73.3115,73.3115,72.755,72.8643,32339.0
2019-08-06 11:30:00,73.35,73.6,73.17,73.49,12868.0,72.8842,73.1326,72.7054,73.0233,12868.0
2019-08-06 12:00:00,73.56,73.6,73.31,73.4,12693.0,73.0929,73.1326,72.8445,72.9339,12693.0
2019-08-06 12:30:00,73.35,73.51,73.29,73.36,15995.0,72.8842,73.0432,72.8246,72.8942,15995.0
2019-08-06 13:00:00,73.46,73.64,73.46,73.55,10321.0,72.9935,73.1724,72.9935,73.0829,10321.0
2019-08-06 13:30:00,73.56,73.69,73.5,73.69,8780.0,73.0929,73.2221,73.0333,73.2221,8780.0
2019-08-06 14:00:00,73.72,73.96,73.53,73.86,27376.0,73.2519,73.4903,73.0631,73.391,27376.0
2019-08-06 14:30:00,73.84,73.9,73.73,73.77,21476.0,73.3711,73.4307,73.2618,73.3016,21476.0
2019-08-06 15:00:00,73.8,73.98,73.76,73.9,26677.0,73.3314,73.5102,73.2916,73.4307,26677.0
2019-08-06 15:30:00,73.88,74.17,73.72,74.12,93532.0,73.4109,73.699,73.2519,73.6493,93532.0
2019-08-07 09:30:00,73.11,73.62,72.85,73.39,39438.0,72.6457,73.1525,72.3874,72.924,39438.0
2019-08-07 10:00:00,73.29,73.37,72.83,72.87,26362.0,72.8246,72.9041,72.3675,72.4073,26362.0
2019-08-07 10:30:00,72.88,73.25,72.88,73.13,102474.0,72.4172,72.7849,72.4172,72.6656,102474.0
2019-08-07 11:00:00,73.06,73.21,72.82,72.83,14045.0,72.5961,72.7451,72.3576,72.3675,14045.0
2019-08-07 11:30:00,72.78,72.87,72.45,72.53,15918.0,72.3178,72.4073,71.9899,72.0694,15918.0
2019-08-07 12:00:00,72.55,72.87,72.41,72.84,14360.0,72.0893,72.4073,71.9502,72.3775,14360.0
2019-08-07 12:30:00,72.88,73.24,72.85,73.12,19191.0,72.4172,72.7749,72.3874,72.6557,19191.0
2019-08-07 13:00:00,73.13,73.63,73.09,73.61,52117.0,72.6656,73.1624,72.6259,73.1426,52117.0
2019-08-07 13:30:00,73.62,74.2,73.62,73.92,33441.0,73.1525,73.7288,73.1525,73.4506,33441.0
2019-08-07 14:00:00,73.96,74.28,73.95,74.2,28496.0,73.4903,73.8083,73.4804,73.7288,28496.0
2019-08-07 14:30:00,74.17,74.46,74.08,74.41,34364.0,73.699,73.9872,73.6096,73.9375,34364.0
2019-08-07 15:00:00,74.38,74.4,74.07,74.23,26560.0,73.9077,73.9276,73.5996,73.7586,26560.0
2019-08-07 15:30:00,74.24,74.31,73.86,74.12,68432.0,73.7686,73.8381,73.391,73.6493,68432.0
2019-08-08 09:30:00,74.21,74.91,74.15,74.86,64050.0,73.7388,74.4343,73.6791,74.3846,64050.0
2019-08-08 10:00:00,74.92,75.21,74.77,75.18,27444.0,74.4442,74.7324,74.2952,74.7026,27444.0
2019-08-08 10:30:00,75.19,75.55,75.14,75.24,27335.0,74.7125,75.0702,74.6629,74.7622,27335.0
2019-08-08 11:00:00,75.28,75.64,75.2,75.35,102573.0,74.802,75.1597,74.7225,74.8715,102573.0
2019-08-08 11:30:00,75.35,75.68,75.28,75.62,67669.0,74.8715,75.1994,74.802,75.1398,67669.0
2019-08-08 12:00:00,75.66,75.79,75.42,75.42,30515.0,75.1795,75.3087,74.9411,74.9411,30515.0
2019-08-08 12:30:00,75.44,75.64,75.42,75.6,31914.0,74.9609,75.1597,74.9411,75.1199,31914.0
2019-08-08 13:00:00,75.6,75.65,75.29,75.34,19374.0,75.1199,75.1696,74.8119,74.8616,19374.0
2019-08-08 13:30:00,75.35,75.37,75.2,75.3,19519.0,74.8715,74.8914,74.7225,74.8218,19519.0
2019-08-08 14:00:00,75.28,75.37,75.13,75.33,16803.0,74.802,74.8914,74.6529,74.8516,16803.0
2019-08-08 14:30:00,75.42,75.54,75.31,75.53,29474.0,74.9411,75.0603,74.8318,75.0504,29474.0
2019-08-08 15:00:00,75.48,75.54,75.39,75.42,47238.0,75.0007,75.0603,74.9113,74.9411,47238.0
2019-08-08 15:30:00,75.43,75.55,75.22,75.22,198380.0,74.951,75.0702,74.7423,74.7423,198380.0
2019-08-09 09:30:00,75.24,75.24,73.82,74.53,33784.0,74.7622,74.7622,73.3512,74.0567,33784.0
2019-08-09 10:00:00,74.4,74.69,74.07,74.13,8096.0,73.9276,74.2157,73.5996,73.6593,8096.0
2019-08-09 10:30:00,74.08,74.31,73.92,74.26,12191.0,73.6096,73.8381,73.4506,73.7884,12191.0
2019-08-09 11:00:00,74.14,74.54,74.0,74.31,29007.0,73.6692,74.0667,73.5301,73.8381,29007.0
2019-08-09 11:30:00,74.34,74.52,74.28,74.37,13701.0,73.8679,74.0468,73.8083,73.8977,13701.0
2019-08-09 12:00:00,74.42,74.57,74.4,74.55,5580.0,73.9474,74.0965,73.9276,74.0766,5580.0
2019-08-09 12:30:00,74.47,75.05,74.47,74.79,9818.0,73.9971,74.5734,73.9971,74.3151,9818.0
2019-08-09 13:00:00,74.85,74.85,74.43,74.43,30601.0,74.3747,74.3747,73.9574,73.9574,30601.0
2019-08-09 13:30:00,74.45,74.59,74.45,74.53,14034.0,73.9772,74.1163,73.9772,74.0567,14034.0
2019-08-09 14:00:00,74.55,74.58,74.4,74.53,14280.0,74.0766,74.1064,73.9276,74.0567,14280.0
2019-08-09 14:30:00,74.54,74.59,74.32,74.47,8637.0,74.0667,74.1163,73.8481,73.9971,8637.0
2019-08-09 15:00:00,74.42,74.92,74.39,74.85,33837.0,73.9474,74.4442,73.9176,74.3747,33837.0
2019-08-09 15:30:00,74.86,74.91,74.37,74.39,57683.0,74.3846,74.4343,73.8977,73.9176,57683.0
2019-08-12 09:30:00,73.86,73.87,73.0,73.06,18097.0,73.391,73.4009,72.5364,72.5961,18097.0
2019-08-12 10:00:00,73.07,73.14,72.91,73.13,22010.0,72.606,72.6756,72.447,72.6656,22010.0
2019-08-12 10:30:00,73.04,73.13,72.95,72.97,12121.0,72.5762,72.6656,72.4868,72.5066,12121.0
2019-08-12 11:00:00,72.97,73.1,72.53,72.53,26538.0,72.5066,72.6358,72.0694,72.0694,26538.0
2019-08-12 11:30:00,72.57,72.76,72.45,72.61,11033.0,72.1092,72.298,71.9899,72.1489,11033.0
2019-08-12 12:00:00,72.58,72.59,72.36,72.52,26540.0,72.1191,72.129,71.9005,72.0595,26540.0
2019-08-12 12:30:00,72.5,72.63,72.38,72.45,15914.0,72.0396,72.1688,71.9204,71.9899,15914.0
2019-08-12 13:00:00,72.43,72.46,72.32,72.42,31185.0,71.9701,71.9999,71.8608,71.9601,31185.0
2019-08-12 13:30:00,72.4,72.47,72.27,72.38,9401.0,71.9403,72.0098,71.8111,71.9204,9401.0
2019-08-12 14:00:00,72.44,72.7,72.37,72.59,11814.0,71.98,72.2383,71.9104,72.129,11814.0
2019-08-12 14:30:00,72.49,72.54,72.1,72.15,17426.0,72.0297,72.0794,71.6422,71.6918,17426.0
2019-08-12 15:00:00,72.25,72.33,72.18,72.24,13494.0,71.7912,71.8707,71.7216,71.7813,13494.0
2019-08-12 15:30:00,72.22,72.43,72.22,72.34,20859.0,71.7614,71.9701,71.7614,71.8806,20859.0
2019-08-13 09:30:00,72.56,73.79,72.25,73.53,48851.0,72.0992,73.3214,71.7912,73.0631,48851.0
2019-08-13 10:00:00,73.58,73.58,73.07,73.48,106404.0,73.1128,73.1128,72.606,73.0134,106404.0
2019-08-13 10:30:00,73.52,73.64,72.95,73.1,66390.0,73.0531,73.1724,72.4868,72.6358,66390.0
2019-08-13 11:00:00,73.11,73.28,72.79,72.94,23891.0,72.6457,72.8147,72.3278,72.4768,23891.0
2019-08-13 11:30:00,72.95,73.16,72.86,73.03,17684.0,72.4868,72.6954,72.3973,72.5663,17684.0
2019-08-13 12:00:00,73.01,73.15,73.0,73.02,14850.0,72.5464,72.6855,72.5364,72.5563,14850.0
2019-08-13 12:30:00,73.0,73.0,72.77,72.8,15120.0,72.5364,72.5364,72.3079,72.3377,15120.0
2019-08-13 13:00:00,72.76,73.05,72.68,72.85,15488.0,72.298,72.5861,72.2185,72.3874,15488.0
2019-08-13 13:30:00,72.82,72.82,72.68,72.77,10818.0,72.3576,72.3576,72.2185,72.3079,10818.0
2019-08-13 14:00:00,72.77,72.8,72.65,72.78,14249.0,72.3079,72.3377,72.1887,72.3178,14249.0
2019-08-13 14:30:00,72.78,72.85,72.71,72.78,17843.0,72.3178,72.3874,72.2483,72.3178,17843.0
2019-08-13 15:00:00,72.76,72.87,72.69,72.87,24802.0,72.298,72.4073,72.2284,72.4073,24802.0
2019-08-13 15:30:00,72.86,73.0,72.69,72.84,130648.0,72.3973,72.5364,72.2284,72.3775,130648.0
2019-08-14 09:30:00,71.92,72.34,71.02,71.85,48365.0,71.4633,71.8806,70.569,71.3937,48365.0
2019-08-14 10:00:00,71.9,71.95,71.54,71.76,40440.0,71.4434,71.4931,71.0857,71.3043,40440.0
2019-08-14 10:30:00,71.76,71.76,71.39,71.42,57672.0,71.3043,71.3043,70.9367,70.9665,57672.0
2019-08-14 11:00:00,71.4,71.4,71.09,71.38,35466.0,70.9466,70.9466,70.6386,70.9267,35466.0
2019-08-14 11:30:00,71.36,71.4,71.15,71.23,38547.0,70.9069,70.9466,70.6982,70.7777,38547.0
2019-08-14 12:00:00,71.23,71.24,70.86,70.92,19713.0,70.7777,70.7876,70.41,70.4696,19713.0
2019-08-14 12:30:00,70.93,71.14,70.93,70.96,49758.0,70.4796,70.6883,70.4796,70.5094,49758.0
2019-08-14 13:00:00,70.94,71.19,70.73,71.04,25102.0,70.4895,70.7379,70.2809,70.5889,25102.0
2019-08-14 13:30:00,71.05,71.28,70.91,71.2,18882.0,70.5988,70.8274,70.4597,70.7479,18882.0
2019-08-14 14:00:00,71.25,71.33,71.07,71.21,25043.0,70.7976,70.877,70.6187,70.7578,25043.0
2019-08-14 14:30:00,71.2,71.25,70.8,70.88,131980.0,70.7479,70.7976,70.3504,70.4299,131980.0
2019-08-14 15:00:00,70.88,71.08,70.7,70.89,53960.0,70.4299,70.6286,70.251,70.4398,53960.0
2019-08-14 15:30:00,70.84,71.23,70.69,71.0,249651.0,70.3902,70.7777,70.2411,70.5491,249651.0
2019-08-15 09:30:00,71.25,71.25,70.7,70.92,23918.0,70.7976,70.7976,70.251,70.4696,23918.0
2019-08-15 10:00:00,70.98,71.24,70.86,71.13,19483.0,70.5293,70.7876,70.41,70.6783,19483.0
2019-08-15 10:30:00,71.0,71.31,70.93,71.06,30227.0,70.5491,70.8572,70.4796,70.6088,30227.0
2019-08-15 11:00:00,70.98,71.17,70.93,71.12,21192.0,70.5293,70.7181,70.4796,70.6684,21192.0
2019-08-15 11:30:00,71.13,71.2,70.79,71.0,14776.0,70.6783,70.7479,70.3405,70.5491,14776.0
2019-08-15 12:00:00,71.03,71.18,70.99,71.02,41751.0,70.579,70.728,70.5392,70.569,41751.0
2019-08-15 12:30:00,71.03,71.16,70.98,71.1,17289.0,70.579,70.7081,70.5293,70.6485,17289.0
2019-08-15 13:00:00,71.12,71.21,71.05,71.2,14001.0,70.6684,70.7578,70.5988,70.7479,14001.0
2019-08-15 13:30:00,71.19,71.24,70.83,70.95,21383.0,70.7379,70.7876,70.3802,70.4995,21383.0
2019-08-15 14:00:00,70.98,71.53,70.96,71.52,22771.0,70.5293,71.0758,70.5094,71.0658,22771.0
2019-08-15 14:30:00,71.46,71.67,71.41,71.55,30968.0,71.0062,71.2149,70.9565,71.0956,30968.0
2019-08-15 15:00:00,71.56,71.88,71.56,71.78,62995.0,71.1056,71.4236,71.1056,71.3242,62995.0
2019-08-15 15:30:00,71.78,72.08,71.71,71.76,114023.0,71.3242,71.6223,71.2546,71.3043,114023.0
2019-08-16 09:30:00,72.3,72.52,72.01,72.49,11796.0,71.8409,72.0595,71.5527,72.0297,11796.0
2019-08-16 10:00:00,72.46,72.72,72.22,72.67,21082.0,71.9999,72.2582,71.7614,72.2085,21082.0
2019-08-16 10:30:00,72.62,72.92,72.54,72.91,8624.0,72.1589,72.4569,72.0794,72.447,8624.0
2019-08-16 11:00:00,72.94,73.08,72.73,73.08,18344.0,72.4768,72.6159,72.2682,72.6159,18344.0
2019-08-16 11:30:00,73.12,73.3,73.03,73.21,17733.0,72.6557,72.8345,72.5663,72.7451,17733.0
2019-08-16 12:00:00,73.2,73.35,73.17,73.29,33588.0,72.7352,72.8842,72.7054,72.8246,33588.0
2019-08-16 12:30:00,73.27,73.43,73.24,73.3,6549.0,72.8047,72.9637,72.7749,72.8345,6549.0
2019-08-16 13:00:00,73.3,73.5,73.28,73.47,7845.0,72.8345,73.0333,72.8147,73.0035,7845.0
2019-08-16 13:30:00,73.43,73.45,73.29,73.42,7665.0,72.9637,72.9836,72.8246,72.9538,7665.0
2019-08-16 14:00:00,73.41,73.43,73.34,73.4,8076.0,72.9438,72.9637,72.8743,72.9339,8076.0
2019-08-16 14:30:00,73.38,73.41,73.31,73.33,8017.0,72.914,72.9438,72.8445,72.8643,8017.0
2019-08-16 15:00:00,73.38,73.52,73.34,73.4,28517.0,72.914,73.0531,72.8743,72.9339,28517.0
2019-08-16 15:30:00,73.39,73.4,73.12,73.15,62016.0,72.924,72.9339,72.6557,72.6855,62016.0
2019-08-19 09:30:00,74.37,74.74,74.01,74.41,40334.0,73.8977,74.2654,73.54,73.9375,40334.0
2019-08-19 10:00:00,74.29,74.4,73.79,73.96,49052.0,73.8182,73.9276,73.3214,73.4903,49052.0
2019-08-19 10:30:00,73.96,74.14,73.83,73.98,21469.0,73.4903,73.6692,73.3612,73.5102,21469.0
2019-08-19 11:00:00,74.03,74.17,73.89,74.06,16196.0,73.5599,73.699,73.4208,73.5897,16196.0
2019-08-19 11:30:00,74.05,74.18,74.0,74.03,13580.0,73.5798,73.7089,73.5301,73.5599,13580.0
2019-08-19 12:00:00,74.06,74.08,73.97,73.98,18525.0,73.5897,73.6096,73.5003,73.5102,18525.0
2019-08-19 12:30:00,73.99,73.99,73.76,73.97,23584.0,73.5202,73.5202,73.2916,73.5003,23584.0
2019-08-19 13:00:00,73.95,73.98,73.89,73.91,14784.0,73.4804,73.5102,73.4208,73.4407,14784.0
2019-08-19 13:30:00,73.84,73.97,73.79,73.97,58450.0,73.3711,73.5003,73.3214,73.5003,58450.0
2019-08-19 14:00:00,73.99,74.0,73.85,73.88,13697.0,73.5202,73.5301,73.381,73.4109,13697.0
2019-08-19 14:30:00,73.86,74.02,73.82,73.95,24000.0,73.391,73.55,73.3512,73.4804,24000.0
2019-08-19 15:00:00,73.95,74.01,73.88,73.93,16980.0,73.4804,73.54,73.4109,73.4605,16980.0
2019-08-19 15:30:00,73.93,74.02,73.73,73.75,99036.0,73.4605,73.55,73.2618,73.2817,99036.0
2019-08-20 09:30:00,73.67,73.8,72.98,73.53,12463.0,73.2022,73.3314,72.5166,73.0631,12463.0
2019-08-20 10:00:00,73.44,73.57,73.26,73.31,14330.0,72.9736,73.1028,72.7948,72.8445,14330.0
2019-08-20 10:30:00,73.28,73.75,73.15,73.75,14945.0,72.8147,73.2817,72.6855,73.2817,14945.0
2019-08-20 11:00:00,73.77,73.77,73.52,73.57,12713.0,73.3016,73.3016,73.0531,73.1028,12713.0
2019-08-20 11:30:00,73.52,73.57,73.38,73.43,11321.0,73.0531,73.1028,72.914,72.9637,11321.0
2019-08-20 12:00:00,73.46,73.5,73.37,73.44,10193.0,72.9935,73.0333,72.9041,72.9736,10193.0
2019-08-20 12:30:00,73.46,73.46,73.32,73.32,6659.0,72.9935,72.9935,72.8544,72.8544,6659.0
2019-08-20 13:00:00,73.37,73.51,73.34,73.4,10191.0,72.9041,73.0432,72.8743,72.9339,10191.0
2019-08-20 13:30:00,73.47,73.52,73.33,73.51,9095.0,73.0035,73.0531,72.8643,73.0432,9095.0
2019-08-20 14:00:00,73.56,73.56,73.33,73.43,9902.0,73.0929,73.0929,72.8643,72.9637,9902.0
2019-08-20 14:30:00,73.41,73.48,73.34,73.38,50045.0,72.9438,73.0134,72.8743,72.914,50045.0
2019-08-20 15:00:00,73.36,73.37,73.14,73.33,30246.0,72.8942,72.9041,72.6756,72.8643,30246.0
2019-08-20 15:30:00,73.33,73.44,73.26,73.31,73909.0,72.8643,72.9736,72.7948,72.8445,73909.0
2019-08-21 09:30:00,74.08,74.99,74.0,74.55,45121.0,73.6096,74.5138,73.5301,74.0766,45121.0
2019-08-21 10:00:00,74.56,74.62,74.23,74.55,222077.0,74.0865,74.1462,73.7586,74.0766,222077.0
2019-08-21 10:30:00,74.51,74.7,74.44,74.53,24784.0,74.0369,74.2256,73.9673,74.0567,24784.0
2019-08-21 11:00:00,74.56,74.94,74.56,74.84,50386.0,74.0865,74.4641,74.0865,74.3648,50386.0
2019-08-21 11:30:00,74.82,74.89,74.72,74.78,49546.0,74.3449,74.4144,74.2455,74.3051,49546.0
2019-08-21 12:00:00,74.81,74.89,74.62,74.74,44349.0,74.3349,74.4144,74.1462,74.2654,44349.0
2019-08-21 12:30:00,74.71,74.81,74.68,74.76,17531.0,74.2356,74.3349,74.2058,74.2853,17531.0
2019-08-21 13:00:00,74.73,74.75,74.63,74.67,11039.0,74.2555,74.2753,74.1561,74.1958,11039.0
2019-08-21 13:30:00,74.67,74.67,74.41,74.44,14365.0,74.1958,74.1958,73.9375,73.9673,14365.0
2019-08-21 14:00:00,74.41,74.52,74.26,74.47,13325.0,73.9375,74.0468,73.7884,73.9971,13325.0
2019-08-21 14:30:00,74.48,74.48,74.23,74.23,28671.0,74.007,74.007,73.7586,73.7586,28671.0
2019-08-21 15:00:00,74.26,74.3,73.97,74.07,33870.0,73.7884,73.8282,73.5003,73.5996,33870.0
2019-08-21 15:30:00,74.08,74.23,73.98,74.06,112769.0,73.6096,73.7586,73.5102,73.5897,112769.0
2019-08-22 09:30:00,74.49,75.71,74.49,75.71,108311.0,74.017,75.2292,74.017,75.2292,108311.0
2019-08-22 10:00:00,75.63,75.8,74.91,75.05,85029.0,75.1497,75.3187,74.4343,74.5734,85029.0
2019-08-22 10:30:00,74.98,75.15,74.65,74.94,34539.0,74.5039,74.6728,74.176,74.4641,34539.0
2019-08-22 11:00:00,74.98,75.24,74.92,75.11,29439.0,74.5039,74.7622,74.4442,74.633,29439.0
2019-08-22 11:30:00,75.13,75.45,75.0,75.34,85866.0,74.6529,74.9709,74.5237,74.8616,85866.0
2019-08-22 12:00:00,75.3,77.13,75.3,77.09,151087.0,74.8218,76.6402,74.8218,76.6005,151087.0
2019-08-22 12:30:00,77.12,77.13,76.26,76.3,117887.0,76.6303,76.6402,75.7757,75.8155,117887.0
2019-08-22 13:00:00,76.32,76.59,76.05,76.58,195392.0,75.8354,76.1036,75.5671,76.0937,195392.0
2019-08-22 13:30:00,76.57,76.95,76.57,76.73,46294.0,76.0838,76.4614,76.0838,76.2428,46294.0
2019-08-22 14:00:00,76.76,76.94,76.31,76.47,77306.0,76.2726,76.4514,75.8254,75.9844,77306.0
2019-08-22 14:30:00,76.51,76.86,76.46,76.78,123194.0,76.0242,76.3719,75.9745,76.2924,123194.0
2019-08-22 15:00:00,76.78,77.01,76.68,76.89,64318.0,76.2924,76.521,76.1931,76.4017,64318.0
2019-08-22 15:30:00,76.88,77.2,76.41,76.62,390092.0,76.3918,76.7098,75.9248,76.1335,390092.0
2019-08-23 09:30:00,76.86,78.99,76.15,77.79,219058.0,76.3719,78.4884,75.6664,77.296,219058.0
2019-08-23 10:00:00,77.87,78.54,77.68,78.39,284214.0,77.3755,78.0413,77.1867,77.8922,284214.0
2019-08-23 10:30:00,78.39,79.28,78.31,78.87,428031.0,77.8922,78.7766,77.8127,78.3692,428031.0
2019-08-23 11:00:00,78.9,78.99,77.53,78.01,136894.0,78.399,78.4884,77.0377,77.5146,136894.0
2019-08-23 11:30:00,77.92,78.17,77.58,77.78,124550.0,77.4252,77.6736,77.0874,77.2861,124550.0
2019-08-23 12:00:00,77.78,77.87,77.28,77.29,82176.0,77.2861,77.3755,76.7893,76.7992,82176.0
2019-08-23 12:30:00,77.28,77.58,77.18,77.22,49331.0,76.7893,77.0874,76.6899,76.7296,49331.0
2019-08-23 13:00:00,77.15,77.32,76.86,77.09,31074.0,76.6601,76.829,76.3719,76.6005,31074.0
2019-08-23 13:30:00,77.07,77.4,77.07,77.15,67359.0,76.5806,76.9085,76.5806,76.6601,67359.0
2019-08-23 14:00:00,77.07,77.07,76.53,76.7,67086.0,76.5806,76.5806,76.044,76.2129,67086.0
2019-08-23 14:30:00,76.71,76.75,76.22,76.71,330128.0,76.2229,76.2626,75.736,76.2229,330128.0
2019-08-23 15:00:00,76.7,77.01,76.45,76.61,238664.0,76.2129,76.521,75.9645,76.1235,238664.0
2019-08-23 15:30:00,76.6,76.64,76.11,76.34,268052.0,76.1136,76.1533,75.6267,75.8552,268052.0
2019-08-26 09:30:00,77.35,77.94,76.52,76.92,66136.0,76.8588,77.4451,76.0341,76.4315,66136.0
2019-08-26 10:00:00,76.96,77.15,76.31,76.57,38578.0,76.4713,76.6601,75.8254,76.0838,38578.0
2019-08-26 10:30:00,76.53,76.81,76.26,76.58,36260.0,76.044,76.3222,75.7757,76.0937,36260.0
2019-08-26 11:00:00,76.55,77.02,76.55,76.95,27863.0,76.0639,76.5309,76.0639,76.4614,27863.0
2019-08-26 11:30:00,76.94,77.32,76.93,77.18,55483.0,76.4514,76.829,76.4415,76.6899,55483.0
2019-08-26 12:00:00,77.16,77.73,77.03,77.71,160005.0,76.67,77.2364,76.5409,77.2165,160005.0
2019-08-26 12:30:00,77.71,78.5,77.71,78.48,71903.0,77.2165,78.0015,77.2165,77.9816,71903.0
2019-08-26 13:00:00,78.49,78.81,78.21,78.38,88148.0,77.9916,78.3095,77.7134,77.8823,88148.0
2019-08-26 13:30:00,78.37,78.41,78.02,78.16,43267.0,77.8723,77.9121,77.5246,77.6637,43267.0
2019-08-26 14:00:00,78.16,78.16,77.73,77.8,58138.0,77.6637,77.6637,77.2364,77.306,58138.0
2019-08-26 14:30:00,77.8,78.11,77.79,77.94,22301.0,77.306,77.614,77.296,77.4451,22301.0
2019-08-26 15:00:00,77.95,78.27,77.95,78.09,41540.0,77.455,77.773,77.455,77.5941,41540.0
2019-08-26 15:30:00,78.1,78.53,78.0,78.52,192632.0,77.6041,78.0313,77.5047,78.0214,192632.0
2019-08-27 09:30:00,78.62,78.7,77.12,77.52,66565.0,78.1208,78.2002,76.6303,77.0277,66565.0
2019-08-27 10:00:00,77.53,78.15,77.26,77.83,42050.0,77.0377,77.6537,76.7694,77.3358,42050.0
2019-08-27 10:30:00,77.78,78.01,77.38,77.38,50817.0,77.2861,77.5146,76.8886,76.8886,50817.0
2019-08-27 11:00:00,77.37,77.58,76.91,76.97,29566.0,76.8787,77.0874,76.4216,76.4812,29566.0
2019-08-27 11:30:00,76.97,77.24,76.89,76.89,28033.0,76.4812,76.7495,76.4017,76.4017,28033.0
2019-08-27 12:00:00,76.94,77.03,76.73,76.93,22939.0,76.4514,76.5409,76.2428,76.4415,22939.0
2019-08-27 12:30:00,76.96,76.96,76.52,76.56,28502.0,76.4713,76.4713,76.0341,76.0738,28502.0
2019-08-27 13:00:00,76.55,76.99,76.47,76.99,21507.0,76.0639,76.5011,75.9844,76.5011,21507.0
2019-08-27 13:30:00,76.96,77.4,76.91,77.36,36886.0,76.4713,76.9085,76.4216,76.8688,36886.0
2019-08-27 14:00:00,77.35,77.4,77.14,77.23,44498.0,76.8588,76.9085,76.6502,76.7396,44498.0
2019-08-27 14:30:00,77.21,77.58,77.19,77.58,34081.0,76.7197,77.0874,76.6998,77.0874,34081.0
2019-08-27 15:00:00,77.59,77.99,77.59,77.91,62361.0,77.0973,77.4948,77.0973,77.4153,62361.0
2019-08-27 15:30:00,77.92,78.06,77.68,77.82,214925.0,77.4252,77.5643,77.1867,77.3258,214925.0
2019-08-28 09:30:00,77.48,77.92,76.96,77.7,17508.0,76.988,77.4252,76.4713,77.2066,17508.0
2019-08-28 10:00:00,77.81,78.15,77.64,77.87,28584.0,77.3159,77.6537,77.147,77.3755,28584.0
2019-08-28 10:30:00,77.85,78.49,77.8,78.26,18342.0,77.3556,77.9916,77.306,77.763,18342.0
2019-08-28 11:00:00,78.3,78.94,78.2,78.93,19501.0,77.8028,78.4387,77.7034,78.4288,19501.0
2019-08-28 11:30:00,78.94,79.06,78.83,78.84,33802.0,78.4387,78.558,78.3294,78.3394,33802.0
2019-08-28 12:00:00,78.83,79.02,78.65,78.75,24534.0,78.3294,78.5182,78.1506,78.2499,24534.0
2019-08-28 12:30:00,78.82,78.9,78.69,78.87,25725.0,78.3195,78.399,78.1903,78.3692,25725.0
2019-08-28 13:00:00,78.87,78.92,78.55,78.78,21189.0,78.3692,78.4188,78.0512,78.2797,21189.0
2019-08-28 13:30:00,78.78,78.92,78.72,78.74,28042.0,78.2797,78.4188,78.2201,78.24,28042.0
2019-08-28 14:00:00,78.74,78.77,78.65,78.67,29353.0,78.24,78.2698,78.1506,78.1704,29353.0
2019-08-28 14:30:00,78.69,78.74,78.43,78.6,22056.0,78.1903,78.24,77.932,78.1009,22056.0
2019-08-28 15:00:00,78.59,78.73,78.36,78.37,31882.0,78.0909,78.2301,77.8624,77.8723,31882.0
2019-08-28 15:30:00,78.37,78.69,78.36,78.61,97361.0,77.8723,78.1903,77.8624,78.1108,97361.0
2019-08-29 09:30:00,79.46,80.7,79.46,80.5,45761.0,78.9554,80.1875,78.9554,79.9888,45761.0
2019-08-29 10:00:00,80.49,80.49,79.73,79.97,66937.0,79.9789,79.9789,79.2237,79.4622,66937.0
2019-08-29 10:30:00,79.95,80.27,79.56,80.06,30539.0,79.4423,79.7603,79.0548,79.5516,30539.0
2019-08-29 11:00:00,80.0,80.31,79.93,80.26,17318.0,79.492,79.8,79.4224,79.7503,17318.0
2019-08-29 11:30:00,80.25,80.43,80.25,80.3,12479.0,79.7404,79.9193,79.7404,79.7901,12479.0
2019-08-29 12:00:00,80.24,80.4,80.16,80.25,11926.0,79.7305,79.8895,79.651,79.7404,11926.0
2019-08-29 12:30:00,80.24,80.38,80.15,80.37,12165.0,79.7305,79.8696,79.641,79.8596,12165.0
2019-08-29 13:00:00,80.4,80.41,80.23,80.24,19413.0,79.8895,79.8994,79.7205,79.7305,19413.0
2019-08-29 13:30:00,80.24,80.26,80.11,80.22,18021.0,79.7305,79.7503,79.6013,79.7106,18021.0
2019-08-29 14:00:00,80.23,80.32,80.17,80.27,16729.0,79.7205,79.81,79.6609,79.7603,16729.0
2019-08-29 14:30:00,80.29,80.3,80.18,80.2,15536.0,79.7801,79.7901,79.6708,79.6907,15536.0
2019-08-29 15:00:00,80.23,80.32,80.17,80.22,19136.0,79.7205,79.81,79.6609,79.7106,19136.0
2019-08-29 15:30:00,80.24,80.66,80.16,80.37,186325.0,79.7305,80.1478,79.651,79.8596,186325.0
2019-08-30 09:30:00,81.0,81.0,80.41,80.41,32659.0,80.4856,80.4856,79.8994,79.8994,32659.0
2019-08-30 10:00:00,80.42,80.88,80.4,80.58,14488.0,79.9093,80.3664,79.8895,80.0683,14488.0
2019-08-30 10:30:00,80.54,80.85,80.48,80.59,56948.0,80.0286,80.3366,79.9689,80.0782,56948.0
2019-08-30 11:00:00,80.5,80.52,79.84,80.16,26839.0,79.9888,80.0087,79.333,79.651,26839.0
2019-08-30 11:30:00,80.23,80.33,80.06,80.22,17331.0,79.7205,79.8199,79.5516,79.7106,17331.0
2019-08-30 12:00:00,80.28,80.33,80.11,80.12,17020.0,79.7702,79.8199,79.6013,79.6112,17020.0
2019-08-30 12:30:00,80.13,80.37,80.03,80.37,14448.0,79.6212,79.8596,79.5218,79.8596,14448.0
2019-08-30 13:00:00,80.38,80.38,80.16,80.37,22970.0,79.8696,79.8696,79.651,79.8596,22970.0
2019-08-30 13:30:00,80.37,80.41,80.26,80.34,23193.0,79.8596,79.8994,79.7503,79.8298,23193.0
2019-08-30 14:00:00,80.35,80.7,80.33,80.52,47086.0,79.8398,80.1875,79.8199,80.0087,47086.0
2019-08-30 14:30:00,80.54,80.61,80.22,80.34,20843.0,80.0286,80.0981,79.7106,79.8298,20843.0
2019-08-30 15:00:00,80.36,80.57,80.21,80.57,35743.0,79.8497,80.0584,79.7007,80.0584,35743.0
2019-08-30 15:30:00,80.54,80.7,80.43,80.55,135181.0,80.0286,80.1875,79.9193,80.0385,135181.0
2019-09-03 09:30:00,79.58,79.8,78.34,78.83,173900.0,79.0747,79.2933,77.8425,78.3294,173900.0
2019-09-03 10:00:00,78.82,78.98,78.19,78.59,75931.0,78.3195,78.4785,77.6935,78.0909,75931.0
2019-09-03 10:30:00,78.63,78.63,77.83,78.54,30815.0,78.1307,78.1307,77.3358,78.0413,30815.0
2019-09-03 11:00:00,78.51,78.51,77.89,78.37,41232.0,78.0115,78.0115,77.3954,77.8723,41232.0
2019-09-03 11:30:00,78.44,78.63,78.42,78.57,19040.0,77.9419,78.1307,77.922,78.0711,19040.0
2019-09-03 12:00:00,78.56,78.79,78.53,78.7,10042.0,78.0611,78.2897,78.0313,78.2002,10042.0
2019-09-03 12:30:00,78.7,78.71,78.53,78.62,12879.0,78.2002,78.2102,78.0313,78.1208,12879.0
2019-09-03 13:00:00,78.6,78.9,78.42,78.85,24316.0,78.1009,78.399,77.922,78.3493,24316.0
2019-09-03 13:30:00,78.91,79.08,78.8,79.06,16114.0,78.4089,78.5778,78.2996,78.558,16114.0
2019-09-03 14:00:00,79.1,79.39,79.1,79.14,26473.0,78.5977,78.8859,78.5977,78.6375,26473.0
2019-09-03 14:30:00,79.13,79.54,78.99,79.48,35016.0,78.6275,79.0349,78.4884,78.9753,35016.0
2019-09-03 15:00:00,79.54,79.9,79.46,79.89,113557.0,79.0349,79.3926,78.9554,79.3827,113557.0
2019-09-03 15:30:00,79.92,80.32,79.91,80.11,193692.0,79.4125,79.81,79.4026,79.6013,193692.0
2019-09-04 09:30:00,80.74,80.98,80.38,80.38,38056.0,80.2273,80.4658,79.8696,79.8696,38056.0
2019-09-04 10:00:00,80.5,80.57,79.89,79.93,65075.0,79.9888,80.0584,79.3827,79.4224,65075.0
2019-09-04 10:30:00,79.94,80.5,79.92,80.43,38443.0,79.4324,79.9888,79.4125,79.9193,38443.0
2019-09-04 11:00:00,80.45,80.63,80.27,80.62,37275.0,79.9391,80.118,79.7603,80.1081,37275.0
2019-09-04 11:30:00,80.61,80.68,80.38,80.39,38072.0,80.0981,80.1677,79.8696,79.8795,38072.0
2019-09-04 12:00:00,80.42,80.43,80.28,80.34,17097.0,79.9093,79.9193,79.7702,79.8298,17097.0
2019-09-04 12:30:00,80.34,80.53,80.33,80.5,37330.0,79.8298,80.0186,79.8199,79.9888,37330.0
2019-09-04 13:00:00,80.5,80.57,80.43,80.48,24028.0,79.9888,80.0584,79.9193,79.9689,24028.0
2019-09-04 13:30:00,80.49,80.64,80.4,80.59,16947.0,79.9789,80.1279,79.8895,80.0782,16947.0
2019-09-04 14:00:00,80.67,80.69,80.46,80.65,26329.0,80.1577,80.1776,79.9491,80.1379,26329.0
2019-09-04 14:30:00,80.64,80.84,80.62,80.65,21133.0,80.1279,80.3267,80.1081,80.1379,21133.0
2019-09-04 15:00:00,80.66,80.75,80.56,80.63,24868.0,80.1478,80.2372,80.0484,80.118,24868.0
2019-09-04 15:30:00,80.64,80.72,80.51,80.6,96198.0,80.1279,80.2074,79.9988,80.0882,96198.0
2019-09-05 09:30:00,81.4,82.35,81.4,82.13,23657.0,80.8831,81.8271,80.8831,81.6085,23657.0
2019-09-05 10:00:00,82.14,82.56,82.03,82.31,18743.0,81.6184,82.0357,81.5091,81.7873,18743.0
2019-09-05 10:30:00,82.38,82.62,82.09,82.17,19951.0,81.8569,82.0954,81.5687,81.6482,19951.0
2019-09-05 11:00:00,82.19,82.28,82.12,82.28,14186.0,81.6681,81.7575,81.5985,81.7575,14186.0
2019-09-05 11:30:00,82.29,82.41,82.12,82.12,14902.0,81.7674,81.8867,81.5985,81.5985,14902.0
2019-09-05 12:00:00,82.13,82.22,81.89,81.95,13170.0,81.6085,81.6979,81.37,81.4296,13170.0
2019-09-05 12:30:00,81.99,82.03,81.72,81.8,16548.0,81.4694,81.5091,81.2011,81.2806,16548.0
2019-09-05 13:00:00,81.87,82.1,81.82,82.09,23817.0,81.3501,81.5787,81.3004,81.5687,23817.0
2019-09-05 13:30:00,82.08,82.1,81.86,82.04,10667.0,81.5588,81.5787,81.3402,81.519,10667.0
2019-09-05 14:00:00,82.09,82.09,81.86,82.02,14127.0,81.5687,81.5687,81.3402,81.4992,14127.0
2019-09-05 14:30:00,82.03,82.12,81.84,81.92,22533.0,81.5091,81.5985,81.3203,81.3998,22533.0
2019-09-05 15:00:00,81.89,81.97,81.78,81.96,51015.0,81.37,81.4495,81.2607,81.4395,51015.0
2019-09-05 15:30:00,81.97,82.04,81.76,81.79,185462.0,81.4495,81.519,81.2408,81.2706,185462.0
2019-09-06 09:30:00,81.78,82.41,81.66,81.84,15665.0,81.2607,81.8867,81.1414,81.3203,15665.0
2019-09-06 10:00:00,81.86,82.2,81.63,82.2,44375.0,81.3402,81.678,81.1116,81.678,44375.0
2019-09-06 10:30:00,82.23,82.39,82.15,82.31,11549.0,81.7078,81.8668,81.6283,81.7873,11549.0
2019-09-06 11:00:00,82.3,82.62,82.28,82.51,18313.0,81.7774,82.0954,81.7575,81.9861,18313.0
2019-09-06 11:30:00,82.49,82.72,82.43,82.59,17554.0,81.9662,82.1947,81.9066,82.0655,17554.0
2019-09-06 12:00:00,82.56,82.82,82.54,82.82,16828.0,82.0357,82.2941,82.0159,82.2941,16828.0
2019-09-06 12:30:00,82.83,82.94,82.75,82.86,19363.0,82.304,82.4133,82.2245,82.3338,19363.0
2019-09-06 13:00:00,82.86,82.92,82.68,82.73,12666.0,82.3338,82.3934,82.155,82.2047,12666.0
2019-09-06 13:30:00,82.75,82.93,82.75,82.89,17327.0,82.2245,82.4034,82.2245,82.3636,17327.0
2019-09-06 14:00:00,82.87,82.87,82.67,82.7,18785.0,82.3438,82.3438,82.145,82.1748,18785.0
2019-09-06 14:30:00,82.72,82.74,82.49,82.58,17476.0,82.1947,82.2146,81.9662,82.0556,17476.0
2019-09-06 15:00:00,82.58,82.73,82.52,82.71,20436.0,82.0556,82.2047,81.996,82.1848,20436.0
2019-09-06 15:30:00,82.73,82.85,82.56,82.69,92950.0,82.2047,82.3239,82.0357,82.1649,92950.0
2019-09-09 09:30:00,82.77,82.95,82.3,82.41,21722.0,82.2444,82.4233,81.7774,81.8867,21722.0
2019-09-09 10:00:00,82.31,82.65,82.29,82.33,23813.0,81.7873,82.1252,81.7674,81.8072,23813.0
2019-09-09 10:30:00,82.37,82.4,81.93,82.05,33753.0,81.8469,81.8767,81.4097,81.529,33753.0
2019-09-09 11:00:00,82.0,82.15,81.93,82.06,13786.0,81.4793,81.6283,81.4097,81.5389,13786.0
2019-09-09 11:30:00,82.05,82.4,81.93,82.3,43428.0,81.529,81.8767,81.4097,81.7774,43428.0
2019-09-09 12:00:00,82.33,82.4,82.14,82.14,9548.0,81.8072,81.8767,81.6184,81.6184,9548.0
2019-09-09 12:30:00,82.19,82.41,82.02,82.39,10921.0,81.6681,81.8867,81.4992,81.8668,10921.0
2019-09-09 13:00:00,82.4,82.65,82.4,82.54,18844.0,81.8767,82.1252,81.8767,82.0159,18844.0
2019-09-09 13:30:00,82.56,82.62,82.31,82.57,16319.0,82.0357,82.0954,81.7873,82.0457,16319.0
2019-09-09 14:00:00,82.6,82.77,82.55,82.73,12349.0,82.0755,82.2444,82.0258,82.2047,12349.0
2019-09-09 14:30:00,82.74,83.09,82.7,82.96,25055.0,82.2146,82.5624,82.1748,82.4332,25055.0
2019-09-09 15:00:00,82.96,83.06,82.88,82.98,47050.0,82.4332,82.5326,82.3537,82.4531,47050.0
2019-09-09 15:30:00,83.0,83.32,82.94,83.28,103781.0,82.4729,82.7909,82.4133,82.7512,103781.0
2019-09-10 09:30:00,83.1,83.9,82.59,83.01,27925.0,82.5723,83.3672,82.0655,82.4829,27925.0
2019-09-10 10:00:00,83.07,83.95,83.04,83.89,20655.0,82.5425,83.4169,82.5127,83.3573,20655.0
2019-09-10 10:30:00,83.88,84.22,83.68,84.16,34308.0,83.3474,83.6852,83.1486,83.6256,34308.0
2019-09-10 11:00:00,84.1,84.34,83.87,83.91,36069.0,83.566,83.8044,83.3374,83.3772,36069.0
2019-09-10 11:30:00,83.93,84.54,83.92,84.21,64651.0,83.397,84.0032,83.3871,83.6753,64651.0
2019-09-10 12:00:00,84.16,84.45,84.03,84.45,13972.0,83.6256,83.9137,83.4964,83.9137,13972.0
2019-09-10 12:30:00,84.42,84.66,84.39,84.51,18728.0,83.8839,84.1224,83.8541,83.9734,18728.0
2019-09-10 13:00:00,84.55,84.56,84.31,84.47,14388.0,84.0131,84.023,83.7746,83.9336,14388.0
2019-09-10 13:30:00,84.44,84.8,84.44,84.66,22222.0,83.9038,84.2615,83.9038,84.1224,22222.0
2019-09-10 14:00:00,84.64,84.74,84.52,84.61,17452.0,84.1025,84.2019,83.9833,84.0727,17452.0
2019-09-10 14:30:00,84.59,84.63,84.42,84.51,26163.0,84.0528,84.0926,83.8839,83.9734,26163.0
2019-09-10 15:00:00,84.5,84.58,84.42,84.45,30005.0,83.9634,84.0429,83.8839,83.9137,30005.0
2019-09-10 15:30:00,84.46,84.59,84.41,84.5,132429.0,83.9237,84.0528,83.874,83.9634,132429.0
2019-09-11 09:30:00,84.53,84.59,83.77,84.46,15341.0,83.9932,84.0528,83.2381,83.9237,15341.0
2019-09-11 10:00:00,84.43,84.89,84.17,84.72,32450.0,83.8939,84.3509,83.6355,84.182,32450.0
2019-09-11 10:30:00,84.81,84.96,84.55,84.77,27722.0,84.2714,84.4205,84.0131,84.2317,27722.0
2019-09-11 11:00:00,84.78,85.61,84.7,85.27,69946.0,84.2416,85.0664,84.1621,84.7285,69946.0
2019-09-11 11:30:00,85.27,85.96,85.27,85.84,47415.0,84.7285,85.4141,84.7285,85.2949,47415.0
2019-09-11 12:00:00,85.89,85.93,85.56,85.57,20383.0,85.3446,85.3843,85.0167,85.0266,20383.0
2019-09-11 12:30:00,85.6,85.93,85.6,85.92,30167.0,85.0564,85.3843,85.0564,85.3744,30167.0
2019-09-11 13:00:00,85.92,86.37,85.92,86.27,38480.0,85.3744,85.8215,85.3744,85.7222,38480.0
2019-09-11 13:30:00,86.24,86.51,86.24,86.41,29647.0,85.6924,85.9607,85.6924,85.8613,29647.0
2019-09-11 14:00:00,86.43,86.65,86.34,86.62,30339.0,85.8812,86.0998,85.7917,86.07,30339.0
2019-09-11 14:30:00,86.64,86.74,86.46,86.47,30986.0,86.0898,86.1892,85.911,85.9209,30986.0
2019-09-11 15:00:00,86.47,86.55,86.4,86.45,25710.0,85.9209,86.0004,85.8513,85.901,25710.0
2019-09-11 15:30:00,86.43,86.54,86.12,86.24,102689.0,85.8812,85.9905,85.5731,85.6924,102689.0
2019-09-12 09:30:00,86.24,86.24,84.74,85.63,43687.0,85.6924,85.6924,84.2019,85.0862,43687.0
2019-09-12 10:00:00,85.49,86.16,85.2,85.64,30057.0,84.9471,85.6129,84.659,85.0962,30057.0
2019-09-12 10:30:00,85.64,85.79,83.97,84.04,40735.0,85.0962,85.2452,83.4368,83.5063,40735.0
2019-09-12 11:00:00,84.03,84.2,83.85,84.1,53346.0,83.4964,83.6653,83.3175,83.566,53346.0
2019-09-12 11:30:00,84.09,84.36,83.91,84.08,26997.0,83.556,83.8243,83.3772,83.5461,26997.0
2019-09-12 12:00:00,84.14,84.26,84.09,84.18,16321.0,83.6057,83.7249,83.556,83.6454,16321.0
2019-09-12 12:30:00,84.18,84.38,84.17,84.28,15900.0,83.6454,83.8442,83.6355,83.7448,15900.0
2019-09-12 13:00:00,84.28,84.3,84.1,84.14,13675.0,83.7448,83.7647,83.566,83.6057,13675.0
2019-09-12 13:30:00,84.13,84.17,83.99,84.02,13498.0,83.5958,83.6355,83.4567,83.4865,13498.0
2019-09-12 14:00:00,84.06,84.13,83.9,83.99,17556.0,83.5262,83.5958,83.3672,83.4567,17556.0
2019-09-12 14:30:00,83.97,84.32,83.94,84.27,33015.0,83.4368,83.7846,83.407,83.7349,33015.0
2019-09-12 15:00:00,84.25,84.59,84.23,84.52,31894.0,83.715,84.0528,83.6951,83.9833,31894.0
2019-09-12 15:30:00,84.53,84.58,84.27,84.41,50424.0,83.9932,84.0429,83.7349,83.874,50424.0
2019-09-13 09:30:00,84.77,85.0,83.8,83.94,56630.0,84.3515,84.5803,83.3863,83.5256,56630.0
2019-09-13 10:00:00,83.97,84.11,83.32,84.11,44356.0,83.5554,83.6947,82.9086,83.6947,44356.0
2019-09-13 10:30:00,84.11,84.64,83.9,84.29,61623.0,83.6947,84.2221,83.4858,83.8738,61623.0
2019-09-13 11:00:00,84.27,84.55,84.18,84.18,26388.0,83.8539,84.1326,83.7644,83.7644,26388.0
2019-09-13 11:30:00,84.17,84.32,84.08,84.25,44965.0,83.7544,83.9037,83.6649,83.834,44965.0
2019-09-13 12:00:00,84.23,84.27,84.06,84.18,20683.0,83.8141,83.8539,83.645,83.7644,20683.0
2019-09-13 12:30:00,84.2,84.59,84.16,84.4,77327.0,83.7843,84.1724,83.7445,83.9833,77327.0
2019-09-13 13:00:00,84.41,84.7,84.39,84.48,31054.0,83.9933,84.2818,83.9734,84.0629,31054.0
2019-09-13 13:30:00,84.48,84.73,84.33,84.38,101715.0,84.0629,84.3117,83.9136,83.9634,101715.0
2019-09-13 14:00:00,84.37,84.46,84.21,84.34,62007.0,83.9534,84.043,83.7942,83.9236,62007.0
2019-09-13 14:30:00,84.34,84.62,84.32,84.43,72567.0,83.9236,84.2022,83.9037,84.0132,72567.0
2019-09-13 15:00:00,84.41,84.62,84.2,84.22,52412.0,83.9933,84.2022,83.7843,83.8042,52412.0
2019-09-13 15:30:00,84.24,84.47,84.19,84.38,198956.0,83.8241,84.053,83.7743,83.9634,198956.0
2019-09-16 09:30:00,83.84,84.97,83.84,84.27,37667.0,83.4261,84.5505,83.4261,83.8539,37667.0
2019-09-16 10:00:00,84.26,84.79,84.25,84.72,31952.0,83.844,84.3714,83.834,84.3017,31952.0
2019-09-16 10:30:00,84.72,84.8,84.47,84.53,33032.0,84.3017,84.3813,84.053,84.1127,33032.0
2019-09-16 11:00:00,84.55,84.76,84.49,84.7,37151.0,84.1326,84.3415,84.0729,84.2818,37151.0
2019-09-16 11:30:00,84.7,85.06,84.57,84.85,23622.0,84.2818,84.64,84.1525,84.4311,23622.0
2019-09-16 12:00:00,84.85,84.89,84.8,84.85,13841.0,84.4311,84.4709,84.3813,84.4311,13841.0
2019-09-16 12:30:00,84.85,85.27,84.85,85.11,20109.0,84.4311,84.849,84.4311,84.6898,20109.0
2019-09-16 13:00:00,85.08,85.15,84.97,85.11,13823.0,84.6599,84.7296,84.5505,84.6898,13823.0
2019-09-16 13:30:00,85.13,85.25,85.06,85.15,12720.0,84.7097,84.8291,84.64,84.7296,12720.0
2019-09-16 14:00:00,85.11,85.13,84.99,85.07,18782.0,84.6898,84.7097,84.5704,84.65,18782.0
2019-09-16 14:30:00,85.07,85.5,85.03,85.49,43696.0,84.65,85.0779,84.6102,85.0679,43696.0
2019-09-16 15:00:00,85.46,85.57,85.32,85.33,41489.0,85.0381,85.1475,84.8988,84.9087,41489.0
2019-09-16 15:30:00,85.31,85.47,85.23,85.34,154654.0,84.8888,85.048,84.8092,84.9187,154654.0
2019-09-17 09:30:00,85.33,85.35,84.6,85.35,37357.0,84.9087,84.9286,84.1823,84.9286,37357.0
2019-09-17 10:00:00,85.32,85.45,84.93,85.26,28090.0,84.8988,85.0281,84.5107,84.8391,28090.0
2019-09-17 10:30:00,85.23,85.34,85.09,85.12,22416.0,84.8092,84.9187,84.6699,84.6997,22416.0
2019-09-17 11:00:00,85.09,85.32,85.02,85.02,14293.0,84.6699,84.8988,84.6002,84.6002,14293.0
2019-09-17 11:30:00,85.02,85.42,85.02,85.39,11881.0,84.6002,84.9983,84.6002,84.9684,11881.0
2019-09-17 12:00:00,85.4,85.5,85.2,85.27,12114.0,84.9784,85.0779,84.7794,84.849,12114.0
2019-09-17 12:30:00,85.27,85.43,85.19,85.36,12971.0,84.849,85.0082,84.7694,84.9386,12971.0
2019-09-17 13:00:00,85.41,85.61,85.37,85.54,13646.0,84.9883,85.1873,84.9485,85.1177,13646.0
2019-09-17 13:30:00,85.53,85.58,85.33,85.37,14741.0,85.1077,85.1575,84.9087,84.9485,14741.0
2019-09-17 14:00:00,85.35,85.41,85.03,85.06,13451.0,84.9286,84.9883,84.6102,84.64,13451.0
2019-09-17 14:30:00,85.05,85.34,85.03,85.31,12200.0,84.6301,84.9187,84.6102,84.8888,12200.0
2019-09-17 15:00:00,85.32,85.32,85.0,85.09,23794.0,84.8988,84.8988,84.5803,84.6699,23794.0
2019-09-17 15:30:00,85.12,85.34,85.1,85.33,124359.0,84.6997,84.9187,84.6798,84.9087,124359.0
2019-09-18 09:30:00,85.07,85.62,84.74,84.97,37918.0,84.65,85.1973,84.3216,84.5505,37918.0
2019-09-18 10:00:00,84.85,85.1,84.69,84.96,24470.0,84.4311,84.6798,84.2719,84.5405,24470.0
2019-09-18 10:30:00,84.99,85.04,84.83,84.95,15327.0,84.5704,84.6201,84.4112,84.5306,15327.0
2019-09-18 11:00:00,84.95,85.22,84.94,85.19,14443.0,84.5306,84.7993,84.5206,84.7694,14443.0
2019-09-18 11:30:00,85.19,85.37,84.98,85.17,18307.0,84.7694,84.9485,84.5604,84.7495,18307.0
2019-09-18 12:00:00,85.2,85.27,84.99,85.17,33568.0,84.7794,84.849,84.5704,84.7495,33568.0
2019-09-18 12:30:00,85.17,85.23,85.03,85.05,8475.0,84.7495,84.8092,84.6102,84.6301,8475.0
2019-09-18 13:00:00,85.03,85.22,85.0,85.16,12569.0,84.6102,84.7993,84.5803,84.7395,12569.0
2019-09-18 13:30:00,85.2,85.46,85.07,85.42,8534.0,84.7794,85.0381,84.65,84.9983,8534.0
2019-09-18 14:00:00,85.41,85.41,84.75,84.92,52774.0,84.9883,84.9883,84.3316,84.5007,52774.0
2019-09-18 14:30:00,84.92,85.31,84.86,85.19,48239.0,84.5007,84.8888,84.441,84.7694,48239.0
2019-09-18 15:00:00,85.2,85.54,84.99,85.5,35244.0,84.7794,85.1177,84.5704,85.0779,35244.0
2019-09-18 15:30:00,85.5,85.71,85.45,85.51,88669.0,85.0779,85.2868,85.0281,85.0878,88669.0
2019-09-19 09:30:00,85.45,86.11,85.33,85.52,41221.0,85.0281,85.6849,84.9087,85.0978,41221.0
2019-09-19 10:00:00,85.51,85.76,85.47,85.54,38241.0,85.0878,85.3366,85.048,85.1177,38241.0
2019-09-19 10:30:00,85.57,85.88,85.41,85.88,50578.0,85.1475,85.456,84.9883,85.456,50578.0
2019-09-19 11:00:00,85.83,86.46,85.74,86.4,40989.0,85.4062,86.0331,85.3167,85.9734,40989.0
2019-09-19 11:30:00,86.4,86.57,86.28,86.29,25579.0,85.9734,86.1426,85.854,85.864,25579.0
2019-09-19 12:00:00,86.27,86.29,86.0,86.06,21318.0,85.8441,85.864,85.5754,85.6351,21318.0
2019-09-19 12:30:00,86.01,86.23,85.99,86.23,11994.0,85.5854,85.8043,85.5655,85.8043,11994.0
2019-09-19 13:00:00,86.28,86.32,86.03,86.14,9871.0,85.854,85.8938,85.6053,85.7147,9871.0
2019-09-19 13:30:00,86.11,86.15,85.98,86.15,8834.0,85.6849,85.7247,85.5555,85.7247,8834.0
2019-09-19 14:00:00,86.13,86.27,86.07,86.26,13234.0,85.7048,85.8441,85.6451,85.8341,13234.0
2019-09-19 14:30:00,86.27,86.31,85.97,86.01,15963.0,85.8441,85.8839,85.5456,85.5854,15963.0
2019-09-19 15:00:00,86.0,86.26,85.99,86.08,15133.0,85.5754,85.8341,85.5655,85.655,15133.0
2019-09-19 15:30:00,86.08,86.08,85.69,85.7,63262.0,85.655,85.655,85.2669,85.2769,63262.0
2019-09-20 09:30:00,85.5,85.75,85.2,85.26,40052.0,85.0779,85.3266,84.7794,84.8391,40052.0
2019-09-20 10:00:00,85.41,85.41,84.91,85.3,10081.0,84.9883,84.9883,84.4908,84.8789,10081.0
2019-09-20 10:30:00,85.25,85.46,85.05,85.16,30917.0,84.8291,85.0381,84.6301,84.7395,30917.0
2019-09-20 11:00:00,85.19,85.26,84.9,84.94,39304.0,84.7694,84.8391,84.4808,84.5206,39304.0
2019-09-20 11:30:00,84.94,85.15,84.92,85.08,25662.0,84.5206,84.7296,84.5007,84.6599,25662.0
2019-09-20 12:00:00,85.06,85.12,84.71,84.76,19793.0,84.64,84.6997,84.2918,84.3415,19793.0
2019-09-20 12:30:00,84.73,84.76,84.25,84.25,48960.0,84.3117,84.3415,83.834,83.834,48960.0
2019-09-20 13:00:00,84.28,84.31,83.54,83.89,34210.0,83.8639,83.8937,83.1275,83.4758,34210.0
2019-09-20 13:30:00,83.9,84.19,83.82,83.93,57306.0,83.4858,83.7743,83.4062,83.5156,57306.0
2019-09-20 14:00:00,83.94,84.44,83.73,84.4,85024.0,83.5256,84.0231,83.3166,83.9833,85024.0
2019-09-20 14:30:00,84.33,84.4,83.95,83.98,44652.0,83.9136,83.9833,83.5355,83.5654,44652.0
2019-09-20 15:00:00,83.98,84.08,83.63,83.64,41494.0,83.5654,83.6649,83.2171,83.2271,41494.0
2019-09-20 15:30:00,83.66,83.75,83.15,83.28,206131.0,83.247,83.3365,82.7395,82.8688,206131.0
2019-09-23 09:30:00,83.02,83.48,82.56,82.56,22168.0,82.6101,83.0678,82.1524,82.1524,22168.0
2019-09-23 10:00:00,82.63,82.76,82.27,82.69,15625.0,82.222,82.3514,81.8638,82.2817,15625.0
2019-09-23 10:30:00,82.62,82.82,82.47,82.58,25702.0,82.2121,82.4111,82.0628,82.1723,25702.0
2019-09-23 11:00:00,82.67,82.99,82.56,82.59,14735.0,82.2618,82.5803,82.1524,82.1822,14735.0
2019-09-23 11:30:00,82.62,82.64,82.36,82.42,22694.0,82.2121,82.232,81.9534,82.0131,22694.0
2019-09-23 12:00:00,82.4,82.7,82.22,82.58,14276.0,81.9932,82.2917,81.8141,82.1723,14276.0
2019-09-23 12:30:00,82.57,82.63,82.45,82.57,28330.0,82.1623,82.222,82.0429,82.1623,28330.0
2019-09-23 13:00:00,82.62,82.72,82.53,82.54,14999.0,82.2121,82.3116,82.1225,82.1325,14999.0
2019-09-23 13:30:00,82.52,82.71,82.5,82.68,13102.0,82.1126,82.3016,82.0927,82.2718,13102.0
2019-09-23 14:00:00,82.68,82.87,82.65,82.74,14503.0,82.2718,82.4609,82.2419,82.3315,14503.0
2019-09-23 14:30:00,82.72,82.86,82.58,82.84,19743.0,82.3116,82.4509,82.1723,82.431,19743.0
2019-09-23 15:00:00,82.82,82.88,82.7,82.88,13545.0,82.4111,82.4708,82.2917,82.4708,13545.0
2019-09-23 15:30:00,82.9,82.94,82.52,82.68,80815.0,82.4907,82.5305,82.1126,82.2718,80815.0
2019-09-24 09:30:00,83.08,83.28,82.8,82.85,26460.0,82.6698,82.8688,82.3912,82.441,26460.0
2019-09-24 10:00:00,82.84,83.18,82.82,83.04,23222.0,82.431,82.7693,82.4111,82.63,23222.0
2019-09-24 10:30:00,83.0,83.14,82.7,82.7,21325.0,82.5902,82.7295,82.2917,82.2917,21325.0
2019-09-24 11:00:00,82.67,82.69,82.38,82.42,16433.0,82.2618,82.2817,81.9733,82.0131,16433.0
2019-09-24 11:30:00,82.39,82.57,82.26,82.34,14451.0,81.9832,82.1623,81.8539,81.9335,14451.0
2019-09-24 12:00:00,82.33,82.51,81.96,82.12,17890.0,81.9235,82.1026,81.5553,81.7146,17890.0
2019-09-24 12:30:00,82.09,82.11,81.67,81.75,25698.0,81.6847,81.7046,81.2668,81.3464,25698.0
2019-09-24 13:00:00,81.73,81.94,81.69,81.71,15105.0,81.3265,81.5354,81.2867,81.3066,15105.0
2019-09-24 13:30:00,81.75,81.91,81.71,81.73,15549.0,81.3464,81.5056,81.3066,81.3265,15549.0
2019-09-24 14:00:00,81.71,82.27,81.57,82.09,17328.0,81.3066,81.8638,81.1673,81.6847,17328.0
2019-09-24 14:30:00,82.1,82.13,81.81,81.86,17444.0,81.6947,81.7245,81.4061,81.4558,17444.0
2019-09-24 15:00:00,81.88,81.97,81.56,81.65,29091.0,81.4757,81.5653,81.1573,81.2469,29091.0
2019-09-24 15:30:00,81.63,82.02,81.53,81.96,225113.0,81.227,81.6151,81.1275,81.5553,225113.0
2019-09-25 09:30:00,82.22,83.17,81.94,82.84,26900.0,81.8141,82.7594,81.5354,82.431,26900.0
2019-09-25 10:00:00,82.86,83.03,82.6,82.85,34402.0,82.4509,82.6201,82.1922,82.441,34402.0
2019-09-25 10:30:00,82.85,83.52,82.8,83.45,54313.0,82.441,83.1076,82.3912,83.038,54313.0
2019-09-25 11:00:00,83.41,83.56,83.33,83.49,49821.0,82.9982,83.1474,82.9186,83.0778,49821.0
2019-09-25 11:30:00,83.45,83.91,83.4,83.8,53591.0,83.038,83.4957,82.9882,83.3863,53591.0
2019-09-25 12:00:00,83.81,83.84,83.55,83.66,25642.0,83.3962,83.4261,83.1375,83.247,25642.0
2019-09-25 12:30:00,83.69,84.0,83.67,83.93,34863.0,83.2768,83.5853,83.2569,83.5156,34863.0
2019-09-25 13:00:00,83.91,84.45,83.91,84.16,43860.0,83.4957,84.0331,83.4957,83.7445,43860.0
2019-09-25 13:30:00,84.15,84.22,84.02,84.09,53302.0,83.7345,83.8042,83.6052,83.6748,53302.0
2019-09-25 14:00:00,84.13,84.67,84.13,84.48,53057.0,83.7146,84.252,83.7146,84.0629,53057.0
2019-09-25 14:30:00,84.46,84.72,84.27,84.64,44891.0,84.043,84.3017,83.8539,84.2221,44891.0
2019-09-25 15:00:00,84.63,84.64,84.14,84.28,59655.0,84.2122,84.2221,83.7246,83.8639,59655.0
2019-09-25 15:30:00,84.29,84.8,84.28,84.45,137680.0,83.8738,84.3813,83.8639,84.0331,137680.0
2019-09-26 09:30:00,84.7,84.7,84.12,84.44,37131.0,84.2818,84.2818,83.7047,84.0231,37131.0
2019-09-26 10:00:00,84.37,84.47,84.04,84.11,39087.0,83.9534,84.053,83.6251,83.6947,39087.0
2019-09-26 10:30:00,84.15,84.19,83.83,83.91,26759.0,83.7345,83.7743,83.4161,83.4957,26759.0
2019-09-26 11:00:00,83.96,84.12,83.84,83.97,20539.0,83.5455,83.7047,83.4261,83.5554,20539.0
2019-09-26 11:30:00,84.0,84.13,83.87,84.12,16713.0,83.5853,83.7146,83.4559,83.7047,16713.0
2019-09-26 12:00:00,84.1,84.16,83.93,84.12,16659.0,83.6848,83.7445,83.5156,83.7047,16659.0
2019-09-26 12:30:00,84.08,84.17,83.98,84.13,16406.0,83.6649,83.7544,83.5654,83.7146,16406.0
2019-09-26 13:00:00,84.15,84.16,83.92,83.95,14958.0,83.7345,83.7445,83.5057,83.5355,14958.0
2019-09-26 13:30:00,83.93,84.19,83.93,84.02,26231.0,83.5156,83.7743,83.5156,83.6052,26231.0
2019-09-26 14:00:00,84.04,84.18,84.0,84.15,26237.0,83.6251,83.7644,83.5853,83.7345,26237.0
2019-09-26 14:30:00,84.16,84.43,84.11,84.33,27032.0,83.7445,84.0132,83.6947,83.9136,27032.0
2019-09-26 15:00:00,84.3,84.46,84.24,84.38,26923.0,83.8838,84.043,83.8241,83.9634,26923.0
2019-09-26 15:30:00,84.38,84.46,83.9,83.94,81430.0,83.9634,84.043,83.4858,83.5256,81430.0
2019-09-27 09:30:00,84.21,84.22,83.37,83.45,15106.0,83.7942,83.8042,82.9584,83.038,15106.0
2019-09-27 10:00:00,83.52,83.77,83.51,83.59,12270.0,83.1076,83.3564,83.0977,83.1773,12270.0
2019-09-27 10:30:00,83.48,83.54,83.25,83.37,10916.0,83.0678,83.1275,82.839,82.9584,10916.0
2019-09-27 11:00:00,83.44,83.57,83.3,83.49,13397.0,83.028,83.1574,82.8887,83.0778,13397.0
2019-09-27 11:30:00,83.48,83.57,82.91,83.31,11491.0,83.0678,83.1574,82.5007,82.8987,11491.0
2019-09-27 12:00:00,83.21,83.25,82.83,83.0,10672.0,82.7992,82.839,82.4211,82.5902,10672.0
2019-09-27 12:30:00,82.92,82.97,82.65,82.7,10434.0,82.5106,82.5604,82.2419,82.2917,10434.0
2019-09-27 13:00:00,82.57,82.76,82.57,82.76,12434.0,82.1623,82.3514,82.1623,82.3514,12434.0
2019-09-27 13:30:00,82.72,82.92,82.72,82.84,12302.0,82.3116,82.5106,82.3116,82.431,12302.0
2019-09-27 14:00:00,82.82,82.91,82.65,82.86,12130.0,82.4111,82.5007,82.2419,82.4509,12130.0
2019-09-27 14:30:00,82.82,82.83,82.29,82.3,16818.0,82.4111,82.4211,81.8837,81.8937,16818.0
2019-09-27 15:00:00,82.33,82.72,82.32,82.59,23477.0,81.9235,82.3116,81.9136,82.1822,23477.0
2019-09-27 15:30:00,82.6,82.62,82.25,82.36,94845.0,82.1922,82.2121,81.8439,81.9534,94845.0
2019-09-30 09:30:00,82.57,83.25,82.23,82.72,37477.0,82.1623,82.839,81.824,82.3116,37477.0
2019-09-30 10:00:00,82.82,83.57,82.78,82.92,12924.0,82.4111,83.1574,82.3713,82.5106,12924.0
2019-09-30 10:30:00,82.94,82.97,82.36,82.4,11024.0,82.5305,82.5604,81.9534,81.9932,11024.0
2019-09-30 11:00:00,82.39,82.44,82.07,82.28,12580.0,81.9832,82.033,81.6648,81.8738,12580.0
2019-09-30 11:30:00,82.3,82.43,82.28,82.42,8452.0,81.8937,82.023,81.8738,82.0131,8452.0
2019-09-30 12:00:00,82.43,82.55,82.15,82.26,22695.0,82.023,82.1424,81.7444,81.8539,22695.0
2019-09-30 12:30:00,82.23,82.32,82.09,82.32,12365.0,81.824,81.9136,81.6847,81.9136,12365.0
2019-09-30 13:00:00,82.27,82.3,81.94,81.96,8164.0,81.8638,81.8937,81.5354,81.5553,8164.0
2019-09-30 13:30:00,81.96,82.25,81.94,82.23,18615.0,81.5553,81.8439,81.5354,81.824,18615.0
2019-09-30 14:00:00,82.25,82.64,82.23,82.58,15964.0,81.8439,82.232,81.824,82.1723,15964.0
2019-09-30 14:30:00,82.63,82.73,82.39,82.45,11384.0,82.222,82.3215,81.9832,82.0429,11384.0
2019-09-30 15:00:00,82.45,82.46,82.23,82.29,19097.0,82.0429,82.0529,81.824,81.8837,19097.0
2019-09-30 15:30:00,82.24,82.47,82.1,82.25,174312.0,81.834,82.0628,81.6947,81.8439,174312.0
2019-10-01 09:30:00,82.9,84.47,82.9,83.53,53994.0,82.4907,84.053,82.4907,83.1176,53994.0
2019-10-01 10:00:00,83.32,83.42,82.79,82.91,36939.0,82.9086,83.0081,82.3813,82.5007,36939.0
2019-10-01 10:30:00,82.98,83.46,82.8,83.25,35947.0,82.5703,83.0479,82.3912,82.839,35947.0
2019-10-01 11:00:00,83.2,83.21,82.26,82.37,28839.0,82.7892,82.7992,81.8539,81.9633,28839.0
2019-10-01 11:30:00,82.34,82.38,81.54,81.68,26360.0,81.9335,81.9733,81.1374,81.2767,26360.0
2019-10-01 12:00:00,81.67,81.83,81.36,81.58,41836.0,81.2668,81.426,80.9583,81.1772,41836.0
2019-10-01 12:30:00,81.59,81.73,81.53,81.62,10236.0,81.1872,81.3265,81.1275,81.217,10236.0
2019-10-01 13:00:00,81.61,81.61,81.24,81.45,19403.0,81.2071,81.2071,80.8389,81.0479,19403.0
2019-10-01 13:30:00,81.47,81.5,81.33,81.41,27076.0,81.0678,81.0976,80.9285,81.0081,27076.0
2019-10-01 14:00:00,81.43,81.47,81.19,81.34,31026.0,81.028,81.0678,80.7892,80.9384,31026.0
2019-10-01 14:30:00,81.41,81.5,81.12,81.17,25105.0,81.0081,81.0976,80.7195,80.7692,25105.0
2019-10-01 15:00:00,81.18,81.51,81.07,81.51,34572.0,80.7792,81.1076,80.6697,81.1076,34572.0
2019-10-01 15:30:00,81.46,81.53,81.34,81.51,131071.0,81.0578,81.1275,80.9384,81.1076,131071.0
2019-10-02 09:30:00,80.58,80.94,79.72,80.3,116928.0,80.1822,80.5404,79.3264,79.9035,116928.0
2019-10-02 10:00:00,80.16,80.76,79.71,80.28,81689.0,79.7642,80.3613,79.3165,79.8836,81689.0
2019-10-02 10:30:00,80.31,80.36,79.91,80.04,69058.0,79.9135,79.9632,79.5155,79.6448,69058.0
2019-10-02 11:00:00,80.05,80.51,80.04,80.44,17398.0,79.6548,80.1125,79.6448,80.0429,17398.0
2019-10-02 11:30:00,80.21,80.44,80.04,80.4,16739.0,79.814,80.0429,79.6448,80.0031,16739.0
2019-10-02 12:00:00,80.39,80.41,79.93,79.98,14648.0,79.9931,80.013,79.5354,79.5851,14648.0
2019-10-02 12:30:00,79.99,80.19,79.92,79.92,21168.0,79.5951,79.7941,79.5254,79.5254,21168.0
2019-10-02 13:00:00,79.89,80.33,79.88,80.33,16818.0,79.4956,79.9334,79.4856,79.9334,16818.0
2019-10-02 13:30:00,80.32,80.52,80.24,80.42,14667.0,79.9234,80.1225,79.8438,80.023,14667.0
2019-10-02 14:00:00,80.4,80.78,80.33,80.66,42379.0,80.0031,80.3812,79.9334,80.2618,42379.0
2019-10-02 14:30:00,80.66,80.77,80.56,80.7,7595.0,80.2618,80.3712,80.1623,80.3016,7595.0
2019-10-02 15:00:00,80.75,80.99,80.66,80.89,15271.0,80.3513,80.5901,80.2618,80.4906,15271.0
2019-10-02 15:30:00,80.89,80.98,80.72,80.8,107319.0,80.4906,80.5802,80.3215,80.4011,107319.0
2019-10-03 09:30:00,80.49,81.11,80.24,80.66,16912.0,80.0926,80.7095,79.8438,80.2618,16912.0
2019-10-03 10:00:00,80.59,80.59,79.88,80.43,20055.0,80.1921,80.1921,79.4856,80.0329,20055.0
2019-10-03 10:30:00,80.42,80.59,80.11,80.59,17535.0,80.023,80.1921,79.7145,80.1921,17535.0
2019-10-03 11:00:00,80.61,80.94,80.46,80.47,7705.0,80.212,80.5404,80.0628,80.0727,7705.0
2019-10-03 11:30:00,80.54,80.54,80.12,80.14,8311.0,80.1424,80.1424,79.7244,79.7443,8311.0
2019-10-03 12:00:00,80.15,80.41,80.13,80.38,17282.0,79.7543,80.013,79.7344,79.9831,17282.0
2019-10-03 12:30:00,80.37,80.64,80.32,80.62,6750.0,79.9732,80.2419,79.9234,80.222,6750.0
2019-10-03 13:00:00,80.58,80.84,80.54,80.64,13079.0,80.1822,80.4409,80.1424,80.2419,13079.0
2019-10-03 13:30:00,80.61,80.84,80.52,80.75,11107.0,80.212,80.4409,80.1225,80.3513,11107.0
2019-10-03 14:00:00,80.79,80.79,80.41,80.65,40534.0,80.3911,80.3911,80.013,80.2518,40534.0
2019-10-03 14:30:00,80.72,80.9,80.6,80.87,38144.0,80.3215,80.5006,80.2021,80.4707,38144.0
2019-10-03 15:00:00,80.9,80.9,80.51,80.54,40290.0,80.5006,80.5006,80.1125,80.1424,40290.0
2019-10-03 15:30:00,80.51,81.2,80.44,80.8,122916.0,80.1125,80.7991,80.0429,80.4011,122916.0
2019-10-04 09:30:00,80.74,81.6,80.74,81.59,21786.0,80.3414,81.1971,80.3414,81.1872,21786.0
2019-10-04 10:00:00,81.58,82.09,81.52,81.7,73183.0,81.1772,81.6847,81.1175,81.2966,73183.0
2019-10-04 10:30:00,81.7,81.82,81.47,81.78,27570.0,81.2966,81.416,81.0678,81.3762,27570.0
2019-10-04 11:00:00,81.73,81.98,81.7,81.86,10892.0,81.3265,81.5752,81.2966,81.4558,10892.0
2019-10-04 11:30:00,81.86,82.05,81.79,81.79,12477.0,81.4558,81.6449,81.3862,81.3862,12477.0
2019-10-04 12:00:00,81.83,82.11,81.77,82.09,20287.0,81.426,81.7046,81.3663,81.6847,20287.0
2019-10-04 12:30:00,82.09,82.31,81.86,81.99,22131.0,81.6847,81.9036,81.4558,81.5852,22131.0
2019-10-04 13:00:00,81.96,82.05,81.82,81.89,14993.0,81.5553,81.6449,81.416,81.4857,14993.0
2019-10-04 13:30:00,81.9,82.06,81.85,81.99,14074.0,81.4956,81.6549,81.4459,81.5852,14074.0
2019-10-04 14:00:00,81.99,82.18,81.91,81.94,38664.0,81.5852,81.7743,81.5056,81.5354,38664.0
2019-10-04 14:30:00,81.94,81.97,81.78,81.92,10069.0,81.5354,81.5653,81.3762,81.5155,10069.0
2019-10-04 15:00:00,81.93,82.25,81.93,82.19,28541.0,81.5255,81.8439,81.5255,81.7842,28541.0
2019-10-04 15:30:00,82.22,82.5,82.17,82.36,76673.0,81.8141,82.0927,81.7643,81.9534,76673.0
2019-10-07 09:30:00,82.29,82.52,82.06,82.47,35374.0,81.8837,82.1126,81.6549,82.0628,35374.0
2019-10-07 10:00:00,82.47,82.47,82.12,82.21,41658.0,82.0628,82.0628,81.7146,81.8041,41658.0
2019-10-07 10:30:00,82.2,82.55,82.17,82.5,16227.0,81.7942,82.1424,81.7643,82.0927,16227.0
2019-10-07 11:00:00,82.5,82.56,82.43,82.45,18287.0,82.0927,82.1524,82.023,82.0429,18287.0
2019-10-07 11:30:00,82.45,82.49,82.15,82.29,23570.0,82.0429,82.0827,81.7444,81.8837,23570.0
2019-10-07 12:00:00,82.25,82.29,82.08,82.08,22199.0,81.8439,81.8837,81.6748,81.6748,22199.0
2019-10-07 12:30:00,82.09,82.39,82.06,82.34,12060.0,81.6847,81.9832,81.6549,81.9335,12060.0
2019-10-07 13:00:00,82.33,82.35,82.15,82.25,22894.0,81.9235,81.9434,81.7444,81.8439,22894.0
2019-10-07 13:30:00,82.22,82.7,82.22,82.69,10331.0,81.8141,82.2917,81.8141,82.2817,10331.0
2019-10-07 14:00:00,82.69,82.72,82.22,82.34,20865.0,82.2817,82.3116,81.8141,81.9335,20865.0
2019-10-07 14:30:00,82.31,82.44,82.22,82.42,20680.0,81.9036,82.033,81.8141,82.0131,20680.0
2019-10-07 15:00:00,82.42,82.62,82.4,82.54,38426.0,82.0131,82.2121,81.9932,82.1325,38426.0
2019-10-07 15:30:00,82.53,82.62,82.3,82.32,139145.0,82.1225,82.2121,81.8937,81.9136,139145.0
2019-10-08 09:30:00,81.41,81.64,80.58,81.01,24437.0,81.0081,81.2369,80.1822,80.61,24437.0
2019-10-08 10:00:00,80.9,81.37,80.44,81.27,33072.0,80.5006,80.9683,80.0429,80.8688,33072.0
2019-10-08 10:30:00,81.16,81.53,81.02,81.47,35454.0,80.7593,81.1275,80.62,81.0678,35454.0
2019-10-08 11:00:00,81.39,81.41,81.05,81.06,24641.0,80.9882,81.0081,80.6498,80.6598,24641.0
2019-10-08 11:30:00,81.11,81.26,80.96,81.2,23886.0,80.7095,80.8588,80.5603,80.7991,23886.0
2019-10-08 12:00:00,81.2,81.56,81.14,81.48,59147.0,80.7991,81.1573,80.7394,81.0777,59147.0
2019-10-08 12:30:00,81.42,81.81,81.25,81.34,49448.0,81.018,81.4061,80.8489,80.9384,49448.0
2019-10-08 13:00:00,81.3,81.66,81.3,81.56,32634.0,80.8986,81.2568,80.8986,81.1573,32634.0
2019-10-08 13:30:00,81.56,81.92,81.43,81.87,75094.0,81.1573,81.5155,81.028,81.4658,75094.0
2019-10-08 14:00:00,81.86,82.13,81.71,81.99,135774.0,81.4558,81.7245,81.3066,81.5852,135774.0
2019-10-08 14:30:00,82.03,82.31,81.74,82.09,22951.0,81.625,81.9036,81.3364,81.6847,22951.0
2019-10-08 15:00:00,82.11,82.15,81.84,82.03,68777.0,81.7046,81.7444,81.4359,81.625,68777.0
2019-10-08 15:30:00,81.98,82.06,81.6,81.62,306492.0,81.5752,81.6549,81.1971,81.217,306492.0
2019-10-09 09:30:00,82.38,82.61,82.21,82.5,36376.0,81.9733,82.2021,81.8041,82.0927,36376.0
2019-10-09 10:00:00,82.42,82.75,82.18,82.75,62881.0,82.0131,82.3414,81.7743,82.3414,62881.0
2019-10-09 10:30:00,82.7,82.73,82.43,82.65,69589.0,82.2917,82.3215,82.023,82.2419,69589.0
2019-10-09 11:00:00,82.64,82.68,82.24,82.37,49614.0,82.232,82.2718,81.834,81.9633,49614.0
2019-10-09 11:30:00,82.37,82.73,82.37,82.58,19890.0,81.9633,82.3215,81.9633,82.1723,19890.0
2019-10-09 12:00:00,82.6,82.62,82.4,82.5,17340.0,82.1922,82.2121,81.9932,82.0927,17340.0
2019-10-09 12:30:00,82.52,82.66,82.5,82.66,26384.0,82.1126,82.2519,82.0927,82.2519,26384.0
2019-10-09 13:00:00,82.75,82.81,82.5,82.53,19224.0,82.3414,82.4012,82.0927,82.1225,19224.0
2019-10-09 13:30:00,82.54,82.78,82.54,82.69,8787.0,82.1325,82.3713,82.1325,82.2817,8787.0
2019-10-09 14:00:00,82.66,82.68,82.45,82.6,24413.0,82.2519,82.2718,82.0429,82.1922,24413.0
2019-10-09 14:30:00,82.6,82.83,82.6,82.78,25871.0,82.1922,82.4211,82.1922,82.3713,25871.0
2019-10-09 15:00:00,82.77,82.92,82.7,82.92,61819.0,82.3613,82.5106,82.2917,82.5106,61819.0
2019-10-09 15:30:00,82.92,83.02,82.5,82.53,230672.0,82.5106,82.6101,82.0927,82.1225,230672.0
2019-10-10 09:30:00,82.74,83.21,82.44,82.92,35545.0,82.3315,82.7992,82.033,82.5106,35545.0
2019-10-10 10:00:00,82.87,83.0,82.47,82.81,19002.0,82.4609,82.5902,82.0628,82.4012,19002.0
2019-10-10 10:30:00,82.8,82.96,82.64,82.85,12775.0,82.3912,82.5504,82.232,82.441,12775.0
2019-10-10 11:00:00,82.89,82.98,82.73,82.78,12927.0,82.4808,82.5703,82.3215,82.3713,12927.0
2019-10-10 11:30:00,82.81,82.91,82.51,82.6,42846.0,82.4012,82.5007,82.1026,82.1922,42846.0
2019-10-10 12:00:00,82.65,82.73,82.59,82.72,10591.0,82.2419,82.3215,82.1822,82.3116,10591.0
2019-10-10 12:30:00,82.7,82.7,82.5,82.7,11884.0,82.2917,82.2917,82.0927,82.2917,11884.0
2019-10-10 13:00:00,82.69,82.72,82.44,82.49,25339.0,82.2817,82.3116,82.033,82.0827,25339.0
2019-10-10 13:30:00,82.48,82.5,82.37,82.4,8652.0,82.0728,82.0927,81.9633,81.9932,8652.0
2019-10-10 14:00:00,82.4,82.49,82.1,82.41,11417.0,81.9932,82.0827,81.6947,82.0031,11417.0
2019-10-10 14:30:00,82.37,82.49,82.25,82.28,14856.0,81.9633,82.0827,81.8439,81.8738,14856.0
2019-10-10 15:00:00,82.27,82.36,82.2,82.33,13607.0,81.8638,81.9534,81.7942,81.9235,13607.0
2019-10-10 15:30:00,82.36,82.57,82.22,82.43,54079.0,81.9534,82.1623,81.8141,82.023,54079.0
2019-10-11 09:30:00,83.29,83.98,83.16,83.67,27706.0,82.8788,83.5654,82.7494,83.2569,27706.0
2019-10-11 10:00:00,83.63,84.18,83.56,84.17,20398.0,83.2171,83.7644,83.1474,83.7544,20398.0
2019-10-11 10:30:00,84.17,84.3,83.68,83.7,18714.0,83.7544,83.8838,83.2669,83.2868,18714.0
2019-10-11 11:00:00,83.71,83.95,83.56,83.82,18310.0,83.2967,83.5355,83.1474,83.4062,18310.0
2019-10-11 11:30:00,83.82,83.99,83.67,83.73,13948.0,83.4062,83.5753,83.2569,83.3166,13948.0
2019-10-11 12:00:00,83.77,83.77,83.32,83.45,48943.0,83.3564,83.3564,82.9086,83.038,48943.0
2019-10-11 12:30:00,83.48,83.5,83.19,83.41,19790.0,83.0678,83.0877,82.7793,82.9982,19790.0
2019-10-11 13:00:00,83.39,83.72,83.39,83.63,23162.0,82.9783,83.3067,82.9783,83.2171,23162.0
2019-10-11 13:30:00,83.61,83.85,83.55,83.66,17430.0,83.1972,83.436,83.1375,83.247,17430.0
2019-10-11 14:00:00,83.68,83.92,83.65,83.65,63500.0,83.2669,83.5057,83.237,83.237,63500.0
2019-10-11 14:30:00,83.64,84.04,83.59,83.88,65191.0,83.2271,83.6251,83.1773,83.4659,65191.0
2019-10-11 15:00:00,83.89,84.21,83.76,84.11,39032.0,83.4758,83.7942,83.3465,83.6947,39032.0
2019-10-11 15:30:00,84.11,84.12,83.41,83.51,140057.0,83.6947,83.7047,82.9982,83.0977,140057.0
2019-10-14 09:30:00,83.09,83.44,82.53,82.77,22347.0,82.6798,83.028,82.1225,82.3613,22347.0
2019-10-14 10:00:00,82.81,83.32,82.76,83.08,290169.0,82.4012,82.9086,82.3514,82.6698,290169.0
2019-10-14 10:30:00,83.08,83.48,83.02,83.11,19915.0,82.6698,83.0678,82.6101,82.6997,19915.0
2019-10-14 11:00:00,83.08,83.22,82.97,83.16,9720.0,82.6698,82.8091,82.5604,82.7494,9720.0
2019-10-14 11:30:00,83.15,83.42,83.14,83.26,11631.0,82.7395,83.0081,82.7295,82.8489,11631.0
2019-10-14 12:00:00,83.28,83.37,83.26,83.3,11055.0,82.8688,82.9584,82.8489,82.8887,11055.0
2019-10-14 12:30:00,83.3,83.41,83.29,83.34,14589.0,82.8887,82.9982,82.8788,82.9285,14589.0
2019-10-14 13:00:00,83.33,83.36,83.26,83.34,16604.0,82.9186,82.9484,82.8489,82.9285,16604.0
2019-10-14 13:30:00,83.3,83.37,83.06,83.17,35639.0,82.8887,82.9584,82.6499,82.7594,35639.0
2019-10-14 14:00:00,83.17,83.4,83.17,83.38,18621.0,82.7594,82.9882,82.7594,82.9683,18621.0
2019-10-14 14:30:00,83.36,83.36,83.22,83.22,10403.0,82.9484,82.9484,82.8091,82.8091,10403.0
2019-10-14 15:00:00,83.22,83.26,83.08,83.24,16260.0,82.8091,82.8489,82.6698,82.829,16260.0
2019-10-14 15:30:00,83.21,83.39,83.16,83.17,159266.0,82.7992,82.9783,82.7494,82.7594,159266.0
2019-10-15 09:30:00,83.22,83.45,82.38,82.47,68387.0,82.8091,83.038,81.9733,82.0628,68387.0
2019-10-15 10:00:00,82.4,82.95,82.28,82.95,41955.0,81.9932,82.5405,81.8738,82.5405,41955.0
2019-10-15 10:30:00,82.92,83.29,82.92,83.18,11902.0,82.5106,82.8788,82.5106,82.7693,11902.0
2019-10-15 11:00:00,83.22,83.3,83.04,83.28,15630.0,82.8091,82.8887,82.63,82.8688,15630.0
2019-10-15 11:30:00,83.3,83.3,83.08,83.19,32418.0,82.8887,82.8887,82.6698,82.7793,32418.0
2019-10-15 12:00:00,83.18,83.18,82.98,83.12,58321.0,82.7693,82.7693,82.5703,82.7096,58321.0
2019-10-15 12:30:00,83.16,83.24,83.01,83.22,13759.0,82.7494,82.829,82.6002,82.8091,13759.0
2019-10-15 13:00:00,83.23,83.23,83.03,83.06,12720.0,82.8191,82.8191,82.6201,82.6499,12720.0
2019-10-15 13:30:00,83.08,83.13,82.99,83.05,12629.0,82.6698,82.7196,82.5803,82.64,12629.0
2019-10-15 14:00:00,83.04,83.07,82.98,83.0,12951.0,82.63,82.6599,82.5703,82.5902,12951.0
2019-10-15 14:30:00,83.01,83.06,82.88,82.89,29735.0,82.6002,82.6499,82.4708,82.4808,29735.0
2019-10-15 15:00:00,82.9,82.95,82.77,82.85,87001.0,82.4907,82.5405,82.3613,82.441,87001.0
2019-10-15 15:30:00,82.86,83.06,82.82,83.0,148213.0,82.4509,82.6499,82.4111,82.5902,148213.0
2019-10-16 09:30:00,82.97,83.45,82.91,83.08,28955.0,82.5604,83.038,82.5007,82.6698,28955.0
2019-10-16 10:00:00,83.14,83.44,83.01,83.17,18687.0,82.7295,83.028,82.6002,82.7594,18687.0
2019-10-16 10:30:00,83.12,83.34,83.07,83.34,36792.0,82.7096,82.9285,82.6599,82.9285,36792.0
2019-10-16 11:00:00,83.34,83.49,83.1,83.38,15414.0,82.9285,83.0778,82.6897,82.9683,15414.0
2019-10-16 11:30:00,83.39,83.47,83.15,83.41,25106.0,82.9783,83.0579,82.7395,82.9982,25106.0
2019-10-16 12:00:00,83.44,83.6,83.31,83.59,42000.0,83.028,83.1873,82.8987,83.1773,42000.0
2019-10-16 12:30:00,83.6,83.8,83.4,83.44,17560.0,83.1873,83.3863,82.9882,83.028,17560.0
2019-10-16 13:00:00,83.44,83.47,83.28,83.29,8233.0,83.028,83.0579,82.8688,82.8788,8233.0
2019-10-16 13:30:00,83.29,83.43,83.29,83.36,8344.0,82.8788,83.0181,82.8788,82.9484,8344.0
2019-10-16 14:00:00,83.34,83.5,83.34,83.44,15852.0,82.9285,83.0877,82.9285,83.028,15852.0
2019-10-16 14:30:00,83.44,83.5,83.4,83.44,13332.0,83.028,83.0877,82.9882,83.028,13332.0
2019-10-16 15:00:00,83.44,83.44,83.26,83.27,31696.0,83.028,83.028,82.8489,82.8589,31696.0
2019-10-16 15:30:00,83.26,83.37,83.21,83.37,196384.0,82.8489,82.9584,82.7992,82.9584,196384.0
2019-10-17 09:30:00,83.75,84.43,83.75,84.17,39322.0,83.3365,84.0132,83.3365,83.7544,39322.0
2019-10-17 10:00:00,84.18,84.33,84.11,84.14,30332.0,83.7644,83.9136,83.6947,83.7246,30332.0
2019-10-17 10:30:00,84.15,84.15,83.89,84.02,45736.0,83.7345,83.7345,83.4758,83.6052,45736.0
2019-10-17 11:00:00,83.96,83.96,83.38,83.4,20723.0,83.5455,83.5455,82.9683,82.9882,20723.0
2019-10-17 11:30:00,83.38,83.65,83.3,83.45,13504.0,82.9683,83.237,82.8887,83.038,13504.0
2019-10-17 12:00:00,83.41,83.44,83.17,83.18,68246.0,82.9982,83.028,82.7594,82.7693,68246.0
2019-10-17 12:30:00,83.2,83.49,83.17,83.49,10733.0,82.7892,83.0778,82.7594,83.0778,10733.0
2019-10-17 13:00:00,83.48,83.49,83.26,83.33,24780.0,83.0678,83.0778,82.8489,82.9186,24780.0
2019-10-17 13:30:00,83.33,83.35,83.12,83.27,22844.0,82.9186,82.9385,82.7096,82.8589,22844.0
2019-10-17 14:00:00,83.31,83.31,83.06,83.23,8350.0,82.8987,82.8987,82.6499,82.8191,8350.0
2019-10-17 14:30:00,83.23,83.38,83.14,83.36,66520.0,82.8191,82.9683,82.7295,82.9484,66520.0
2019-10-17 15:00:00,83.36,83.43,83.2,83.26,20341.0,82.9484,83.0181,82.7892,82.8489,20341.0
2019-10-17 15:30:00,83.26,83.31,82.8,82.93,118593.0,82.8489,82.8987,82.3912,82.5206,118593.0
2019-10-18 09:30:00,82.44,82.71,82.17,82.45,50800.0,82.033,82.3016,81.7643,82.0429,50800.0
2019-10-18 10:00:00,82.45,82.5,82.26,82.43,49390.0,82.0429,82.0927,81.8539,82.023,49390.0
2019-10-18 10:30:00,82.41,82.41,81.67,81.67,44340.0,82.0031,82.0031,81.2668,81.2668,44340.0
2019-10-18 11:00:00,81.67,82.01,81.57,81.82,18155.0,81.2668,81.6051,81.1673,81.416,18155.0
2019-10-18 11:30:00,81.8,82.01,81.54,81.57,33304.0,81.3961,81.6051,81.1374,81.1673,33304.0
2019-10-18 12:00:00,81.54,81.54,80.19,80.63,106025.0,81.1374,81.1374,79.7941,80.2319,106025.0
2019-10-18 12:30:00,80.68,80.89,80.24,80.52,91345.0,80.2817,80.4906,79.8438,80.1225,91345.0
2019-10-18 13:00:00,80.56,80.59,80.07,80.12,28836.0,80.1623,80.1921,79.6747,79.7244,28836.0
2019-10-18 13:30:00,80.12,80.12,79.44,79.59,62034.0,79.7244,79.7244,79.0478,79.197,62034.0
2019-10-18 14:00:00,79.6,79.74,79.45,79.53,46963.0,79.207,79.3463,79.0577,79.1373,46963.0
2019-10-18 14:30:00,79.55,79.55,78.89,79.15,33436.0,79.1572,79.1572,78.5005,78.7592,33436.0
2019-10-18 15:00:00,79.2,79.24,78.98,79.13,51795.0,78.809,78.8488,78.5901,78.7393,51795.0
2019-10-18 15:30:00,79.11,79.5,78.87,79.39,272747.0,78.7194,79.1075,78.4806,78.998,272747.0
2019-10-21 09:30:00,76.65,77.48,72.75,73.15,213707.0,76.2716,77.0975,72.3908,72.7888,213707.0
2019-10-21 10:00:00,73.15,73.54,72.58,73.05,157889.0,72.7888,73.1769,72.2217,72.6893,157889.0
2019-10-21 10:30:00,73.05,73.12,71.88,71.88,98119.0,72.6893,72.759,71.5251,71.5251,98119.0
2019-10-21 11:00:00,71.9,73.27,71.87,73.09,379866.0,71.545,72.9083,71.5152,72.7291,379866.0
2019-10-21 11:30:00,73.01,74.11,72.51,74.11,124146.0,72.6495,73.7441,72.152,73.7441,124146.0
2019-10-21 12:00:00,74.1,74.55,73.81,74.15,189159.0,73.7342,74.1819,73.4456,73.7839,189159.0
2019-10-21 12:30:00,74.15,74.64,74.11,74.51,71533.0,73.7839,74.2715,73.7441,74.1421,71533.0
2019-10-21 13:00:00,74.56,74.89,74.43,74.74,59617.0,74.1919,74.5203,74.0625,74.371,59617.0
2019-10-21 13:30:00,74.78,75.0,74.61,74.7,111745.0,74.4108,74.6297,74.2416,74.3312,111745.0
2019-10-21 14:00:00,74.7,74.85,74.57,74.76,49501.0,74.3312,74.4805,74.2018,74.3909,49501.0
2019-10-21 14:30:00,74.75,75.08,74.64,74.91,105273.0,74.3809,74.7093,74.2715,74.5402,105273.0
2019-10-21 15:00:00,74.92,74.93,74.81,74.89,43122.0,74.5501,74.5601,74.4406,74.5203,43122.0
2019-10-21 15:30:00,74.9,75.73,74.83,75.59,262991.0,74.5302,75.3561,74.4606,75.2168,262991.0
2019-10-22 09:30:00,75.3,76.9,75.11,76.81,158020.0,74.9282,76.5203,74.7392,76.4308,158020.0
2019-10-22 10:00:00,76.81,77.26,76.65,76.76,115246.0,76.4308,76.8786,76.2716,76.381,115246.0
2019-10-22 10:30:00,76.76,77.04,76.58,76.83,116651.0,76.381,76.6596,76.2019,76.4507,116651.0
2019-10-22 11:00:00,76.84,77.02,76.66,76.87,142945.0,76.4606,76.6397,76.2815,76.4905,142945.0
2019-10-22 11:30:00,76.87,76.87,76.59,76.59,33216.0,76.4905,76.4905,76.2119,76.2119,33216.0
2019-10-22 12:00:00,76.65,76.98,76.56,76.95,24321.0,76.2716,76.5999,76.182,76.5701,24321.0
2019-10-22 12:30:00,77.02,77.19,76.92,77.04,21239.0,76.6397,76.8089,76.5402,76.6596,21239.0
2019-10-22 13:00:00,77.0,77.06,76.71,76.88,28515.0,76.6198,76.6795,76.3313,76.5004,28515.0
2019-10-22 13:30:00,76.89,76.91,76.66,76.73,22320.0,76.5104,76.5303,76.2815,76.3512,22320.0
2019-10-22 14:00:00,76.73,77.03,76.71,76.78,29038.0,76.3512,76.6497,76.3313,76.4009,29038.0
2019-10-22 14:30:00,76.79,76.95,76.63,76.94,37672.0,76.4109,76.5701,76.2517,76.5601,37672.0
2019-10-22 15:00:00,76.92,76.98,76.75,76.9,58548.0,76.5402,76.5999,76.3711,76.5203,58548.0
2019-10-22 15:30:00,76.9,76.9,76.4,76.41,207478.0,76.5203,76.5203,76.0228,76.0327,207478.0
2019-10-23 09:30:00,76.96,78.09,76.42,77.85,104310.0,76.58,77.7045,76.0427,77.4656,104310.0
2019-10-23 10:00:00,77.87,78.2,77.79,77.84,15276.0,77.4855,77.8139,77.4059,77.4557,15276.0
2019-10-23 10:30:00,77.88,77.95,77.58,77.67,14343.0,77.4955,77.5651,77.197,77.2865,14343.0
2019-10-23 11:00:00,77.69,77.74,77.43,77.69,25984.0,77.3064,77.3562,77.0477,77.3064,25984.0
2019-10-23 11:30:00,77.68,77.7,77.45,77.5,18582.0,77.2965,77.3164,77.0676,77.1174,18582.0
2019-10-23 12:00:00,77.5,77.53,77.33,77.46,34958.0,77.1174,77.1472,76.9482,77.0776,34958.0
2019-10-23 12:30:00,77.55,77.6,77.38,77.39,7997.0,77.1671,77.2169,76.998,77.0079,7997.0
2019-10-23 13:00:00,77.39,77.39,77.13,77.15,22086.0,77.0079,77.0079,76.7492,76.7691,22086.0
2019-10-23 13:30:00,77.17,77.62,77.16,77.53,20440.0,76.789,77.2368,76.779,77.1472,20440.0
2019-10-23 14:00:00,77.49,78.07,77.48,78.03,43391.0,77.1074,77.6846,77.0975,77.6448,43391.0
2019-10-23 14:30:00,78.04,78.11,77.93,78.11,27027.0,77.6547,77.7244,77.5452,77.7244,27027.0
2019-10-23 15:00:00,78.12,78.65,78.0,78.54,36418.0,77.7343,78.2617,77.6149,78.1522,36418.0
2019-10-23 15:30:00,78.54,78.88,78.49,78.52,204342.0,78.1522,78.4906,78.1025,78.1323,204342.0
2019-10-24 09:30:00,78.77,79.35,78.74,79.21,41643.0,78.3811,78.9582,78.3512,78.8189,41643.0
2019-10-24 10:00:00,79.23,79.47,79.07,79.32,46802.0,78.8388,79.0776,78.6796,78.9284,46802.0
2019-10-24 10:30:00,79.32,79.63,78.81,78.84,30010.0,78.9284,79.2369,78.4209,78.4508,30010.0
2019-10-24 11:00:00,78.84,79.14,78.63,79.13,21014.0,78.4508,78.7493,78.2418,78.7393,21014.0
2019-10-24 11:30:00,79.17,79.21,78.89,79.13,9615.0,78.7791,78.8189,78.5005,78.7393,9615.0
2019-10-24 12:00:00,79.15,79.16,78.77,79.06,22826.0,78.7592,78.7692,78.3811,78.6697,22826.0
2019-10-24 12:30:00,79.05,79.15,78.92,78.98,7413.0,78.6597,78.7592,78.5304,78.5901,7413.0
2019-10-24 13:00:00,78.93,79.13,78.9,79.13,17674.0,78.5403,78.7393,78.5105,78.7393,17674.0
2019-10-24 13:30:00,79.13,79.42,79.09,79.3,8884.0,78.7393,79.0279,78.6995,78.9085,8884.0
2019-10-24 14:00:00,79.33,79.54,79.23,79.54,20396.0,78.9383,79.1473,78.8388,79.1473,20396.0
2019-10-24 14:30:00,79.55,79.69,79.47,79.5,18734.0,79.1572,79.2966,79.0776,79.1075,18734.0
2019-10-24 15:00:00,79.5,79.84,79.41,79.73,29780.0,79.1075,79.4458,79.0179,79.3364,29780.0
2019-10-24 15:30:00,79.7,79.74,79.49,79.58,69840.0,79.3065,79.3463,79.0975,79.1871,69840.0
2019-10-25 09:30:00,79.31,80.0,79.26,79.82,24419.0,78.9184,79.605,78.8687,79.4259,24419.0
2019-10-25 10:00:00,79.76,79.87,79.29,79.4,58266.0,79.3662,79.4757,78.8985,79.008,58266.0
2019-10-25 10:30:00,79.4,79.49,79.09,79.23,56840.0,79.008,79.0975,78.6995,78.8388,56840.0
2019-10-25 11:00:00,79.27,79.36,79.05,79.34,50034.0,78.8786,78.9682,78.6597,78.9483,50034.0
2019-10-25 11:30:00,79.27,79.27,78.84,79.11,16352.0,78.8786,78.8786,78.4508,78.7194,16352.0
2019-10-25 12:00:00,79.13,79.13,78.79,78.81,13029.0,78.7393,78.7393,78.401,78.4209,13029.0
2019-10-25 12:30:00,78.82,78.95,78.78,78.88,7867.0,78.4309,78.5602,78.391,78.4906,7867.0
2019-10-25 13:00:00,78.88,78.98,78.87,78.92,9573.0,78.4906,78.5901,78.4806,78.5304,9573.0
2019-10-25 13:30:00,78.91,78.91,78.63,78.64,12039.0,78.5204,78.5204,78.2418,78.2517,12039.0
2019-10-25 14:00:00,78.65,78.65,78.4,78.46,14994.0,78.2617,78.2617,78.0129,78.0726,14994.0
2019-10-25 14:30:00,78.43,78.62,78.43,78.52,8330.0,78.0428,78.2318,78.0428,78.1323,8330.0
2019-10-25 15:00:00,78.52,78.62,78.51,78.56,19547.0,78.1323,78.2318,78.1224,78.1721,19547.0
2019-10-25 15:30:00,78.55,78.56,78.12,78.15,116759.0,78.1622,78.1721,77.7343,77.7642,116759.0
2019-10-28 09:30:00,78.46,79.3,78.46,79.02,61066.0,78.0726,78.9085,78.0726,78.6299,61066.0
2019-10-28 10:00:00,79.08,79.13,78.9,79.03,32472.0,78.6896,78.7393,78.5105,78.6398,32472.0
2019-10-28 10:30:00,79.05,79.16,78.99,79.13,22131.0,78.6597,78.7692,78.6,78.7393,22131.0
2019-10-28 11:00:00,79.13,79.21,78.66,78.74,25224.0,78.7393,78.8189,78.2716,78.3512,25224.0
2019-10-28 11:30:00,78.74,78.88,78.66,78.76,17034.0,78.3512,78.4906,78.2716,78.3711,17034.0
2019-10-28 12:00:00,78.79,78.92,78.65,78.78,22897.0,78.401,78.5304,78.2617,78.391,22897.0
2019-10-28 12:30:00,78.79,78.79,78.37,78.37,15633.0,78.401,78.401,77.9831,77.9831,15633.0
2019-10-28 13:00:00,78.41,78.55,78.35,78.41,19897.0,78.0229,78.1622,77.9632,78.0229,19897.0
2019-10-28 13:30:00,78.4,78.63,78.39,78.62,17697.0,78.0129,78.2418,78.003,78.2318,17697.0
2019-10-28 14:00:00,78.6,78.6,78.45,78.49,13073.0,78.2119,78.2119,78.0627,78.1025,13073.0
2019-10-28 14:30:00,78.5,78.51,78.35,78.35,11685.0,78.1124,78.1224,77.9632,77.9632,11685.0
2019-10-28 15:00:00,78.36,78.37,78.16,78.2,24937.0,77.9731,77.9831,77.7741,77.8139,24937.0
2019-10-28 15:30:00,78.19,78.2,77.82,77.94,87239.0,77.804,77.8139,77.4358,77.5552,87239.0
2019-10-29 09:30:00,77.62,78.24,77.62,78.0,31448.0,77.2368,77.8537,77.2368,77.6149,31448.0
2019-10-29 10:00:00,78.0,78.12,77.56,77.84,27514.0,77.6149,77.7343,77.1771,77.4557,27514.0
2019-10-29 10:30:00,77.84,78.26,77.83,78.19,28514.0,77.4557,77.8736,77.4457,77.804,28514.0
2019-10-29 11:00:00,78.22,78.32,78.04,78.07,25257.0,77.8338,77.9333,77.6547,77.6846,25257.0
2019-10-29 11:30:00,78.08,78.14,77.56,77.58,28546.0,77.6945,77.7542,77.1771,77.197,28546.0
2019-10-29 12:00:00,77.5,78.04,77.5,77.98,24688.0,77.1174,77.6547,77.1174,77.595,24688.0
2019-10-29 12:30:00,78.01,78.09,77.77,78.03,16462.0,77.6249,77.7045,77.386,77.6448,16462.0
2019-10-29 13:00:00,78.03,78.04,77.92,78.02,9029.0,77.6448,77.6547,77.5353,77.6348,9029.0
2019-10-29 13:30:00,78.02,78.12,77.95,78.07,27599.0,77.6348,77.7343,77.5651,77.6846,27599.0
2019-10-29 14:00:00,78.08,78.13,78.01,78.06,32813.0,77.6945,77.7443,77.6249,77.6746,32813.0
2019-10-29 14:30:00,78.05,78.14,77.98,78.02,26589.0,77.6647,77.7542,77.595,77.6348,26589.0
2019-10-29 15:00:00,78.02,78.07,77.98,78.03,28323.0,77.6348,77.6846,77.595,77.6448,28323.0
2019-10-29 15:30:00,78.04,78.15,77.84,78.03,99208.0,77.6547,77.7642,77.4557,77.6448,99208.0
2019-10-30 09:30:00,78.28,78.48,77.98,78.11,44961.0,77.8935,78.0925,77.595,77.7244,44961.0
2019-10-30 10:00:00,78.16,78.27,77.97,78.15,30213.0,77.7741,77.8836,77.585,77.7642,30213.0
2019-10-30 10:30:00,78.08,78.21,77.99,78.05,16064.0,77.6945,77.8239,77.6049,77.6647,16064.0
2019-10-30 11:00:00,78.04,78.2,78.0,78.11,19218.0,77.6547,77.8139,77.6149,77.7244,19218.0
2019-10-30 11:30:00,78.12,78.91,78.12,78.73,22876.0,77.7343,78.5204,77.7343,78.3413,22876.0
2019-10-30 12:00:00,78.73,78.83,78.51,78.81,22062.0,78.3413,78.4408,78.1224,78.4209,22062.0
2019-10-30 12:30:00,78.81,79.0,78.81,79.0,9542.0,78.4209,78.61,78.4209,78.61,9542.0
2019-10-30 13:00:00,78.99,79.05,78.81,78.92,15807.0,78.6,78.6597,78.4209,78.5304,15807.0
2019-10-30 13:30:00,78.98,79.02,78.63,78.68,14021.0,78.5901,78.6299,78.2418,78.2915,14021.0
2019-10-30 14:00:00,78.59,79.23,78.57,79.02,23258.0,78.202,78.8388,78.1821,78.6299,23258.0
2019-10-30 14:30:00,79.02,79.39,78.82,79.11,39183.0,78.6299,78.998,78.4309,78.7194,39183.0
2019-10-30 15:00:00,79.09,79.34,78.89,79.15,31873.0,78.6995,78.9483,78.5005,78.7592,31873.0
2019-10-30 15:30:00,79.17,79.22,78.89,79.04,127668.0,78.7791,78.8289,78.5005,78.6498,127668.0
2019-10-31 09:30:00,78.61,82.67,78.06,81.1,99661.0,78.2219,82.2618,77.6746,80.6996,99661.0
2019-10-31 10:00:00,81.16,82.92,80.98,82.01,88006.0,80.7593,82.5106,80.5802,81.6051,88006.0
2019-10-31 10:30:00,82.01,82.26,81.44,82.22,89936.0,81.6051,81.8539,81.0379,81.8141,89936.0
2019-10-31 11:00:00,82.16,82.73,82.06,82.23,31148.0,81.7544,82.3215,81.6549,81.824,31148.0
2019-10-31 11:30:00,82.22,82.33,81.63,81.7,29437.0,81.8141,81.9235,81.227,81.2966,29437.0
2019-10-31 12:00:00,81.73,81.99,81.65,81.74,21901.0,81.3265,81.5852,81.2469,81.3364,21901.0
2019-10-31 12:30:00,81.73,81.73,81.44,81.64,25117.0,81.3265,81.3265,81.0379,81.2369,25117.0
2019-10-31 13:00:00,81.59,82.0,81.48,81.94,29790.0,81.1872,81.5952,81.0777,81.5354,29790.0
2019-10-31 13:30:00,81.98,82.02,81.27,81.36,32301.0,81.5752,81.6151,80.8688,80.9583,32301.0
2019-10-31 14:00:00,81.35,81.71,81.29,81.49,35216.0,80.9484,81.3066,80.8887,81.0877,35216.0
2019-10-31 14:30:00,81.48,81.48,81.22,81.46,32436.0,81.0777,81.0777,80.819,81.0578,32436.0
2019-10-31 15:00:00,81.47,81.64,81.38,81.64,32414.0,81.0678,81.2369,80.9782,81.2369,32414.0
2019-10-31 15:30:00,81.64,82.12,81.61,81.84,127402.0,81.2369,81.7146,81.2071,81.4359,127402.0
2019-11-01 09:30:00,82.21,83.18,81.12,81.9,107780.0,81.8041,82.7693,80.7195,81.4956,107780.0
2019-11-01 10:00:00,82.04,82.59,81.86,82.34,49067.0,81.635,82.1822,81.4558,81.9335,49067.0
2019-11-01 10:30:00,82.3,82.4,82.0,82.38,35223.0,81.8937,81.9932,81.5952,81.9733,35223.0
2019-11-01 11:00:00,82.37,83.2,82.36,82.7,45321.0,81.9633,82.7892,81.9534,82.2917,45321.0
2019-11-01 11:30:00,82.72,83.06,82.72,82.98,18753.0,82.3116,82.6499,82.3116,82.5703,18753.0
2019-11-01 12:00:00,83.0,83.38,82.93,83.38,14150.0,82.5902,82.9683,82.5206,82.9683,14150.0
2019-11-01 12:30:00,83.37,83.74,83.22,83.36,48314.0,82.9584,83.3266,82.8091,82.9484,48314.0
2019-11-01 13:00:00,83.34,83.51,82.99,83.02,50746.0,82.9285,83.0977,82.5803,82.6101,50746.0
2019-11-01 13:30:00,83.0,83.17,82.92,83.08,23346.0,82.5902,82.7594,82.5106,82.6698,23346.0
2019-11-01 14:00:00,83.09,83.39,82.99,83.12,37918.0,82.6798,82.9783,82.5803,82.7096,37918.0
2019-11-01 14:30:00,83.12,83.24,82.87,83.04,49077.0,82.7096,82.829,82.4609,82.63,49077.0
2019-11-01 15:00:00,83.0,83.28,83.0,83.23,34224.0,82.5902,82.8688,82.5902,82.8191,34224.0
2019-11-01 15:30:00,83.25,83.28,83.13,83.15,130886.0,82.839,82.8688,82.7196,82.7395,130886.0
2019-11-04 09:30:00,83.77,84.58,83.61,83.93,50811.0,83.3564,84.1624,83.1972,83.5156,50811.0
2019-11-04 10:00:00,83.84,84.02,83.59,84.0,40044.0,83.4261,83.6052,83.1773,83.5853,40044.0
2019-11-04 10:30:00,83.99,84.18,83.91,84.11,32279.0,83.5753,83.7644,83.4957,83.6947,32279.0
2019-11-04 11:00:00,84.11,84.62,84.08,84.53,22612.0,83.6947,84.2022,83.6649,84.1127,22612.0
2019-11-04 11:30:00,84.54,84.74,84.48,84.67,26976.0,84.1226,84.3216,84.0629,84.252,26976.0
2019-11-04 12:00:00,84.64,84.65,84.32,84.41,14341.0,84.2221,84.2321,83.9037,83.9933,14341.0
2019-11-04 12:30:00,84.41,84.47,84.37,84.37,20689.0,83.9933,84.053,83.9534,83.9534,20689.0
2019-11-04 13:00:00,84.37,84.47,84.34,84.41,17000.0,83.9534,84.053,83.9236,83.9933,17000.0
2019-11-04 13:30:00,84.39,84.58,84.3,84.54,57130.0,83.9734,84.1624,83.8838,84.1226,57130.0
2019-11-04 14:00:00,84.53,84.66,84.52,84.64,28144.0,84.1127,84.242,84.1027,84.2221,28144.0
2019-11-04 14:30:00,84.62,84.62,84.51,84.51,23012.0,84.2022,84.2022,84.0928,84.0928,23012.0
2019-11-04 15:00:00,84.5,84.51,84.13,84.17,78322.0,84.0828,84.0928,83.7146,83.7544,78322.0
2019-11-04 15:30:00,84.17,84.39,84.17,84.38,110952.0,83.7544,83.9734,83.7544,83.9634,110952.0
2019-11-05 09:30:00,85.01,85.82,84.93,85.32,31597.0,84.5903,85.3963,84.5107,84.8988,31597.0
2019-11-05 10:00:00,85.35,85.55,84.73,84.73,27842.0,84.9286,85.1276,84.3117,84.3117,27842.0
2019-11-05 10:30:00,84.72,84.74,84.31,84.31,21630.0,84.3017,84.3216,83.8937,83.8937,21630.0
2019-11-05 11:00:00,84.31,84.49,84.02,84.13,36219.0,83.8937,84.0729,83.6052,83.7146,36219.0
2019-11-05 11:30:00,84.09,84.18,83.99,84.03,27917.0,83.6748,83.7644,83.5753,83.6151,27917.0
2019-11-05 12:00:00,83.99,84.31,83.97,84.07,31296.0,83.5753,83.8937,83.5554,83.6549,31296.0
2019-11-05 12:30:00,84.05,84.58,83.98,84.58,44766.0,83.635,84.1624,83.5654,84.1624,44766.0
2019-11-05 13:00:00,84.58,85.02,84.55,84.82,36947.0,84.1624,84.6002,84.1326,84.4012,36947.0
2019-11-05 13:30:00,84.73,85.06,84.73,85.03,44887.0,84.3117,84.64,84.3117,84.6102,44887.0
2019-11-05 14:00:00,85.06,85.4,85.06,85.24,31727.0,84.64,84.9784,84.64,84.8192,31727.0
2019-11-05 14:30:00,85.25,85.27,85.02,85.07,35799.0,84.8291,84.849,84.6002,84.65,35799.0
2019-11-05 15:00:00,85.04,85.24,84.94,85.03,35935.0,84.6201,84.8192,84.5206,84.6102,35935.0
2019-11-05 15:30:00,85.0,85.16,84.9,85.09,121650.0,84.5803,84.7395,84.4808,84.6699,121650.0
2019-11-06 09:30:00,85.03,85.44,84.5,85.04,41110.0,84.6102,85.0182,84.0828,84.6201,41110.0
2019-11-06 10:00:00,85.0,85.25,84.92,85.09,37016.0,84.5803,84.8291,84.5007,84.6699,37016.0
2019-11-06 10:30:00,85.12,85.33,84.77,85.27,18951.0,84.6997,84.9087,84.3515,84.849,18951.0
2019-11-06 11:00:00,85.29,85.87,85.29,85.72,27781.0,84.8689,85.446,84.8689,85.2968,27781.0
2019-11-06 11:30:00,85.74,86.18,85.66,85.7,30912.0,85.3167,85.7545,85.2371,85.2769,30912.0
2019-11-06 12:00:00,85.73,86.03,85.73,85.98,20751.0,85.3067,85.6053,85.3067,85.5555,20751.0
2019-11-06 12:30:00,85.97,86.31,85.97,86.15,27979.0,85.5456,85.8839,85.5456,85.7247,27979.0
2019-11-06 13:00:00,86.17,86.19,86.08,86.11,10080.0,85.7446,85.7645,85.655,85.6849,10080.0
2019-11-06 13:30:00,86.08,86.43,86.0,86.43,18284.0,85.655,86.0033,85.5754,86.0033,18284.0
2019-11-06 14:00:00,86.45,86.62,86.19,86.45,50999.0,86.0232,86.1923,85.7645,86.0232,50999.0
2019-11-06 14:30:00,86.51,86.68,86.33,86.52,47661.0,86.0829,86.252,85.9038,86.0928,47661.0
2019-11-06 15:00:00,86.5,86.76,86.47,86.7,41793.0,86.0729,86.3317,86.0431,86.2719,41793.0
2019-11-06 15:30:00,86.7,86.96,86.36,86.45,220990.0,86.2719,86.5307,85.9336,86.0232,220990.0
2019-11-07 09:30:00,86.98,88.65,86.98,88.46,67746.0,86.5506,88.2123,86.5506,88.0233,67746.0
2019-11-07 10:00:00,88.4,88.62,87.56,87.77,98040.0,87.9636,88.1825,87.1277,87.3367,98040.0
2019-11-07 10:30:00,87.77,87.89,87.28,87.68,73299.0,87.3367,87.4561,86.8491,87.2471,73299.0
2019-11-07 11:00:00,87.67,87.97,87.67,87.97,41848.0,87.2372,87.5357,87.2372,87.5357,41848.0
2019-11-07 11:30:00,88.0,88.1,87.75,88.02,73172.0,87.5655,87.665,87.3168,87.5854,73172.0
2019-11-07 12:00:00,87.99,87.99,87.14,87.27,91272.0,87.5556,87.5556,86.7098,86.8391,91272.0
2019-11-07 12:30:00,87.27,87.53,87.17,87.32,45232.0,86.8391,87.0978,86.7396,86.8889,45232.0
2019-11-07 13:00:00,87.29,87.38,87.2,87.23,42853.0,86.859,86.9486,86.7695,86.7993,42853.0
2019-11-07 13:30:00,87.23,87.41,87.21,87.4,55242.0,86.7993,86.9784,86.7794,86.9685,55242.0
2019-11-07 14:00:00,87.43,87.5,87.34,87.38,27832.0,86.9983,87.068,86.9088,86.9486,27832.0
2019-11-07 14:30:00,87.37,87.37,86.75,86.87,41774.0,86.9386,86.9386,86.3217,86.4411,41774.0
2019-11-07 15:00:00,86.86,86.93,86.75,86.87,34253.0,86.4312,86.5008,86.3217,86.4411,34253.0
2019-11-07 15:30:00,86.87,87.2,86.77,87.08,163242.0,86.4411,86.7695,86.3416,86.6501,163242.0
2019-11-08 09:30:00,87.24,87.5,86.92,87.38,28110.0,86.8093,87.068,86.4909,86.9486,28110.0
2019-11-08 10:00:00,87.39,87.65,87.23,87.46,23955.0,86.9585,87.2173,86.7993,87.0282,23955.0
2019-11-08 10:30:00,87.48,88.67,87.47,88.67,43473.0,87.0481,88.2322,87.0381,88.2322,43473.0
2019-11-08 11:00:00,88.64,88.72,88.35,88.6,51000.0,88.2024,88.282,87.9138,88.1626,51000.0
2019-11-08 11:30:00,88.66,88.9,88.59,88.9,27670.0,88.2223,88.4611,88.1526,88.4611,27670.0
2019-11-08 12:00:00,88.88,89.04,88.75,88.76,29807.0,88.4412,88.6004,88.3118,88.3218,29807.0
2019-11-08 12:30:00,88.75,88.95,88.58,88.89,33123.0,88.3118,88.5108,88.1427,88.4511,33123.0
2019-11-08 13:00:00,88.88,88.96,88.83,88.9,22424.0,88.4412,88.5208,88.3914,88.4611,22424.0
2019-11-08 13:30:00,88.93,89.21,88.91,89.18,33073.0,88.4909,88.7696,88.471,88.7397,33073.0
2019-11-08 14:00:00,89.17,89.21,88.72,88.84,30892.0,88.7298,88.7696,88.282,88.4014,30892.0
2019-11-08 14:30:00,88.84,88.89,88.36,88.37,27084.0,88.4014,88.4511,87.9238,87.9337,27084.0
2019-11-08 15:00:00,88.37,88.41,88.02,88.11,61764.0,87.9337,87.9735,87.5854,87.675,61764.0
2019-11-08 15:30:00,88.13,88.24,87.68,87.79,176041.0,87.6949,87.8043,87.2471,87.3566,176041.0
2019-11-11 09:30:00,87.37,87.37,86.49,87.3,48209.0,86.9386,86.9386,86.063,86.869,48209.0
2019-11-11 10:00:00,87.15,87.31,86.65,87.31,20979.0,86.7197,86.8789,86.2222,86.8789,20979.0
2019-11-11 10:30:00,87.28,87.3,87.0,87.2,14258.0,86.8491,86.869,86.5705,86.7695,14258.0
2019-11-11 11:00:00,87.24,87.38,87.13,87.14,11046.0,86.8093,86.9486,86.6998,86.7098,11046.0
2019-11-11 11:30:00,87.18,89.1,87.08,89.05,55826.0,86.7496,88.6601,86.6501,88.6103,55826.0
2019-11-11 12:00:00,88.93,89.91,88.72,89.11,101854.0,88.4909,89.4661,88.282,88.67,101854.0
2019-11-11 12:30:00,89.08,89.81,89.06,89.6,26762.0,88.6402,89.3666,88.6203,89.1576,26762.0
2019-11-11 13:00:00,89.53,89.59,89.3,89.46,12947.0,89.088,89.1477,88.8591,89.0183,12947.0
2019-11-11 13:30:00,89.47,89.61,89.2,89.37,14188.0,89.0283,89.1676,88.7596,88.9288,14188.0
2019-11-11 14:00:00,89.4,89.42,89.03,89.09,25987.0,88.9586,88.9785,88.5904,88.6501,25987.0
2019-11-11 14:30:00,89.06,89.48,89.01,89.46,17888.0,88.6203,89.0382,88.5705,89.0183,17888.0
2019-11-11 15:00:00,89.45,89.71,89.36,89.7,57236.0,89.0084,89.2671,88.9188,89.2571,57236.0
2019-11-11 15:30:00,89.7,89.97,89.63,89.78,174568.0,89.2571,89.5258,89.1875,89.3367,174568.0
2019-11-12 09:30:00,89.54,89.87,88.69,88.69,26808.0,89.0979,89.4263,88.2521,88.2521,26808.0
2019-11-12 10:00:00,88.77,88.88,88.21,88.63,76516.0,88.3317,88.4412,87.7745,88.1924,76516.0
2019-11-12 10:30:00,88.71,89.1,88.6,89.02,26049.0,88.272,88.6601,88.1626,88.5805,26049.0
2019-11-12 11:00:00,89.02,89.84,88.64,89.81,44008.0,88.5805,89.3964,88.2024,89.3666,44008.0
2019-11-12 11:30:00,89.76,90.15,89.76,89.95,96270.0,89.3168,89.7049,89.3168,89.5059,96270.0
2019-11-12 12:00:00,89.95,89.97,89.22,89.81,112656.0,89.5059,89.5258,88.7795,89.3666,112656.0
2019-11-12 12:30:00,89.81,89.83,89.03,89.14,19329.0,89.3666,89.3865,88.5904,88.6999,19329.0
2019-11-12 13:00:00,89.15,89.66,89.14,89.38,17323.0,88.7099,89.2173,88.6999,88.9387,17323.0
2019-11-12 13:30:00,89.3,89.53,89.29,89.48,14366.0,88.8591,89.088,88.8492,89.0382,14366.0
2019-11-12 14:00:00,89.47,89.48,89.08,89.13,21879.0,89.0283,89.0382,88.6402,88.6899,21879.0
2019-11-12 14:30:00,89.15,89.46,89.12,89.31,18087.0,88.7099,89.0183,88.68,88.8691,18087.0
2019-11-12 15:00:00,89.35,89.48,89.2,89.32,29575.0,88.9089,89.0382,88.7596,88.879,29575.0
2019-11-12 15:30:00,89.31,89.33,88.79,88.86,123957.0,88.8691,88.889,88.3516,88.4213,123957.0
2019-11-13 09:30:00,88.4,89.22,88.12,88.89,31627.0,87.9636,88.7795,87.6849,88.4511,31627.0
2019-11-13 10:00:00,88.9,89.08,88.85,89.04,11446.0,88.4611,88.6402,88.4113,88.6004,11446.0
2019-11-13 10:30:00,89.01,89.14,88.89,89.02,23164.0,88.5705,88.6999,88.4511,88.5805,23164.0
2019-11-13 11:00:00,89.07,89.33,89.01,89.13,13530.0,88.6302,88.889,88.5705,88.6899,13530.0
2019-11-13 11:30:00,89.09,89.17,88.91,89.17,16499.0,88.6501,88.7298,88.471,88.7298,16499.0
2019-11-13 12:00:00,89.16,89.29,89.0,89.08,12239.0,88.7198,88.8492,88.5606,88.6402,12239.0
2019-11-13 12:30:00,89.08,89.35,89.08,89.22,13429.0,88.6402,88.9089,88.6402,88.7795,13429.0
2019-11-13 13:00:00,89.23,89.29,89.08,89.15,11621.0,88.7895,88.8492,88.6402,88.7099,11621.0
2019-11-13 13:30:00,89.14,89.29,88.85,88.87,13829.0,88.6999,88.8492,88.4113,88.4312,13829.0
2019-11-13 14:00:00,88.87,89.04,88.79,88.82,22831.0,88.4312,88.6004,88.3516,88.3815,22831.0
2019-11-13 14:30:00,88.83,89.34,88.81,89.29,50892.0,88.3914,88.8989,88.3715,88.8492,50892.0
2019-11-13 15:00:00,89.34,89.46,89.3,89.42,59842.0,88.8989,89.0183,88.8591,88.9785,59842.0
2019-11-13 15:30:00,89.41,89.57,89.25,89.32,123571.0,88.9686,89.1278,88.8094,88.879,123571.0
2019-11-14 09:30:00,89.15,89.7,88.85,88.87,23653.0,88.7099,89.2571,88.4113,88.4312,23653.0
2019-11-14 10:00:00,89.02,89.47,88.86,89.29,29998.0,88.5805,89.0283,88.4213,88.8492,29998.0
2019-11-14 10:30:00,89.36,89.59,88.92,89.05,20628.0,88.9188,89.1477,88.481,88.6103,20628.0
2019-11-14 11:00:00,89.07,89.93,88.92,89.7,33790.0,88.6302,89.486,88.481,89.2571,33790.0
2019-11-14 11:30:00,89.67,89.67,89.07,89.36,22082.0,89.2273,89.2273,88.6302,88.9188,22082.0
2019-11-14 12:00:00,89.35,89.4,89.19,89.33,12896.0,88.9089,88.9586,88.7497,88.889,12896.0
2019-11-14 12:30:00,89.35,89.44,89.29,89.41,18395.0,88.9089,88.9984,88.8492,88.9686,18395.0
2019-11-14 13:00:00,89.4,89.55,89.37,89.38,6725.0,88.9586,89.1079,88.9288,88.9387,6725.0
2019-11-14 13:30:00,89.36,89.55,89.32,89.38,14050.0,88.9188,89.1079,88.879,88.9387,14050.0
2019-11-14 14:00:00,89.39,89.39,89.2,89.31,11698.0,88.9487,88.9487,88.7596,88.8691,11698.0
2019-11-14 14:30:00,89.34,89.69,89.27,89.69,18472.0,88.8989,89.2472,88.8293,89.2472,18472.0
2019-11-14 15:00:00,89.68,89.73,89.57,89.68,23396.0,89.2372,89.287,89.1278,89.2372,23396.0
2019-11-14 15:30:00,89.67,89.7,89.4,89.56,123073.0,89.2273,89.2571,88.9586,89.1178,123073.0
2019-11-15 09:30:00,90.06,90.65,89.97,90.31,23538.0,89.6154,90.2024,89.5258,89.8641,23538.0
2019-11-15 10:00:00,90.37,90.53,90.23,90.47,25448.0,89.9238,90.083,89.7845,90.0233,25448.0
2019-11-15 10:30:00,90.52,90.76,90.48,90.76,26478.0,90.0731,90.3119,90.0333,90.3119,26478.0
2019-11-15 11:00:00,90.76,91.25,90.75,91.2,25637.0,90.3119,90.7995,90.302,90.7497,25637.0
2019-11-15 11:30:00,91.17,91.35,91.17,91.31,14868.0,90.7199,90.899,90.7199,90.8592,14868.0
2019-11-15 12:00:00,91.32,91.62,91.25,91.5,22666.0,90.8691,91.1677,90.7995,91.0482,22666.0
2019-11-15 12:30:00,91.53,91.8,91.51,91.8,32270.0,91.0781,91.3468,91.0582,91.3468,32270.0
2019-11-15 13:00:00,91.76,91.88,91.69,91.88,31065.0,91.307,91.4264,91.2373,91.4264,31065.0
2019-11-15 13:30:00,91.85,92.19,91.82,92.03,48757.0,91.3965,91.7348,91.3667,91.5756,48757.0
2019-11-15 14:00:00,92.04,92.17,91.9,92.07,30475.0,91.5856,91.7149,91.4463,91.6154,30475.0
2019-11-15 14:30:00,92.07,92.16,91.99,92.05,21582.0,91.6154,91.705,91.5358,91.5955,21582.0
2019-11-15 15:00:00,92.05,92.06,91.93,91.98,38055.0,91.5955,91.6055,91.4761,91.5259,38055.0
2019-11-15 15:30:00,92.0,92.22,91.98,92.05,99614.0,91.5458,91.7647,91.5259,91.5955,99614.0
2019-11-18 09:30:00,92.11,92.81,92.0,92.61,41659.0,91.6552,92.3518,91.5458,92.1528,41659.0
2019-11-18 10:00:00,92.58,92.64,92.34,92.51,46665.0,92.1229,92.1826,91.8841,92.0533,46665.0
2019-11-18 10:30:00,92.5,92.66,92.42,92.42,43935.0,92.0433,92.2025,91.9637,91.9637,43935.0
2019-11-18 11:00:00,92.44,92.49,91.2,91.44,66302.0,91.9836,92.0334,90.7497,90.9885,66302.0
2019-11-18 11:30:00,91.43,91.61,90.8,91.52,82457.0,90.9786,91.1577,90.3517,91.0681,82457.0
2019-11-18 12:00:00,91.53,91.7,91.49,91.6,27871.0,91.0781,91.2473,91.0383,91.1478,27871.0
2019-11-18 12:30:00,91.61,91.76,91.51,91.58,24618.0,91.1577,91.307,91.0582,91.1279,24618.0
2019-11-18 13:00:00,91.61,91.66,91.44,91.54,26023.0,91.1577,91.2075,90.9885,91.0881,26023.0
2019-11-18 13:30:00,91.51,91.55,91.34,91.42,23915.0,91.0582,91.098,90.889,90.9686,23915.0
2019-11-18 14:00:00,91.42,91.59,91.27,91.45,32085.0,90.9686,91.1378,90.8194,90.9985,32085.0
2019-11-18 14:30:00,91.48,91.93,91.43,91.93,47003.0,91.0283,91.4761,90.9786,91.4761,47003.0
2019-11-18 15:00:00,91.95,91.96,91.75,91.88,57826.0,91.496,91.506,91.297,91.4264,57826.0
2019-11-18 15:30:00,91.87,92.04,91.47,91.7,198719.0,91.4164,91.5856,91.0184,91.2473,198719.0
2019-11-19 09:30:00,91.79,92.37,91.72,92.24,30666.0,91.3368,91.914,91.2672,91.7846,30666.0
2019-11-19 10:00:00,92.01,92.24,91.87,92.05,15591.0,91.5557,91.7846,91.4164,91.5955,15591.0
2019-11-19 10:30:00,92.0,92.28,91.82,91.84,9758.0,91.5458,91.8244,91.3667,91.3866,9758.0
2019-11-19 11:00:00,91.83,92.11,91.78,92.0,31299.0,91.3766,91.6552,91.3269,91.5458,31299.0
2019-11-19 11:30:00,92.0,92.13,90.53,91.92,178426.0,91.5458,91.6751,90.083,91.4662,178426.0
2019-11-19 12:00:00,91.95,92.2,91.82,91.82,38855.0,91.496,91.7448,91.3667,91.3667,38855.0
2019-11-19 12:30:00,91.78,91.87,91.51,91.68,73913.0,91.3269,91.4164,91.0582,91.2274,73913.0
2019-11-19 13:00:00,91.64,91.71,91.52,91.56,85673.0,91.1876,91.2572,91.0681,91.108,85673.0
2019-11-19 13:30:00,91.54,91.58,90.87,90.88,21360.0,91.0881,91.1279,90.4214,90.4313,21360.0
2019-11-19 14:00:00,90.88,90.98,90.79,90.85,21459.0,90.4313,90.5308,90.3418,90.4015,21459.0
2019-11-19 14:30:00,90.84,90.94,90.6,90.77,29557.0,90.3915,90.491,90.1527,90.3219,29557.0
2019-11-19 15:00:00,90.77,90.92,90.59,90.9,21951.0,90.3219,90.4711,90.1427,90.4512,21951.0
2019-11-19 15:30:00,90.91,90.95,90.57,90.67,81215.0,90.4612,90.501,90.1228,90.2223,81215.0
2019-11-20 09:30:00,90.7,91.12,90.64,90.73,16496.0,90.2522,90.6701,90.1925,90.282,16496.0
2019-11-20 10:00:00,90.64,91.39,90.56,91.09,14608.0,90.1925,90.9388,90.1129,90.6403,14608.0
2019-11-20 10:30:00,91.11,91.35,91.01,91.07,19315.0,90.6602,90.899,90.5607,90.6204,19315.0
2019-11-20 11:00:00,91.16,91.44,91.16,91.28,54053.0,90.7099,90.9885,90.7099,90.8293,54053.0
2019-11-20 11:30:00,91.29,91.42,91.19,91.27,16009.0,90.8393,90.9686,90.7398,90.8194,16009.0
2019-11-20 12:00:00,91.3,91.39,91.24,91.34,14456.0,90.8492,90.9388,90.7895,90.889,14456.0
2019-11-20 12:30:00,91.34,91.34,90.68,90.77,14199.0,90.889,90.889,90.2323,90.3219,14199.0
2019-11-20 13:00:00,90.79,90.79,90.39,90.69,15530.0,90.3418,90.3418,89.9437,90.2422,15530.0
2019-11-20 13:30:00,90.69,91.23,90.64,91.16,18994.0,90.2422,90.7796,90.1925,90.7099,18994.0
2019-11-20 14:00:00,91.19,91.26,90.95,91.26,17517.0,90.7398,90.8094,90.501,90.8094,17517.0
2019-11-20 14:30:00,91.26,91.32,91.09,91.15,20945.0,90.8094,90.8691,90.6403,90.7,20945.0
2019-11-20 15:00:00,91.16,91.41,91.06,91.34,38923.0,90.7099,90.9587,90.6104,90.889,38923.0
2019-11-20 15:30:00,91.35,91.77,91.32,91.75,208515.0,90.899,91.3169,90.8691,91.297,208515.0
2019-11-21 09:30:00,91.57,91.91,90.71,91.72,49931.0,91.1179,91.4562,90.2621,91.2672,49931.0
2019-11-21 10:00:00,91.72,91.99,90.96,91.14,57347.0,91.2672,91.5358,90.5109,90.69,57347.0
2019-11-21 10:30:00,91.18,91.51,90.96,91.49,36240.0,90.7298,91.0582,90.5109,91.0383,36240.0
2019-11-21 11:00:00,91.5,91.96,91.4,91.53,92191.0,91.0482,91.506,90.9487,91.0781,92191.0
2019-11-21 11:30:00,91.51,91.9,91.2,91.56,53175.0,91.0582,91.4463,90.7497,91.108,53175.0
2019-11-21 12:00:00,91.57,91.88,91.55,91.78,32138.0,91.1179,91.4264,91.098,91.3269,32138.0
2019-11-21 12:30:00,91.79,91.86,91.57,91.66,22080.0,91.3368,91.4065,91.1179,91.2075,22080.0
2019-11-21 13:00:00,91.61,91.77,91.55,91.7,18357.0,91.1577,91.3169,91.098,91.2473,18357.0
2019-11-21 13:30:00,91.7,92.19,91.69,91.85,29064.0,91.2473,91.7348,91.2373,91.3965,29064.0
2019-11-21 14:00:00,91.83,92.01,91.69,91.91,33851.0,91.3766,91.5557,91.2373,91.4562,33851.0
2019-11-21 14:30:00,91.89,91.98,91.68,91.68,37280.0,91.4363,91.5259,91.2274,91.2274,37280.0
2019-11-21 15:00:00,91.68,91.93,91.67,91.84,37023.0,91.2274,91.4761,91.2174,91.3866,37023.0
2019-11-21 15:30:00,91.84,91.85,91.21,91.28,129412.0,91.3866,91.3965,90.7597,90.8293,129412.0
2019-11-22 09:30:00,91.4,91.6,89.85,90.05,34198.0,90.9487,91.1478,89.4064,89.6054,34198.0
2019-11-22 10:00:00,89.93,89.98,89.14,89.2,65167.0,89.486,89.5358,88.6999,88.7596,65167.0
2019-11-22 10:30:00,89.16,89.56,89.16,89.26,33849.0,88.7198,89.1178,88.7198,88.8193,33849.0
2019-11-22 11:00:00,89.27,89.27,88.86,88.94,24381.0,88.8293,88.8293,88.4213,88.5009,24381.0
2019-11-22 11:30:00,88.96,89.27,88.89,89.1,37348.0,88.5208,88.8293,88.4511,88.6601,37348.0
2019-11-22 12:00:00,89.05,89.05,88.76,88.82,21377.0,88.6103,88.6103,88.3218,88.3815,21377.0
2019-11-22 12:30:00,88.8,88.82,88.44,88.56,37189.0,88.3616,88.3815,88.0034,88.1228,37189.0
2019-11-22 13:00:00,88.55,89.24,88.52,89.16,16704.0,88.1128,88.7994,88.083,88.7198,16704.0
2019-11-22 13:30:00,89.18,89.35,89.15,89.25,12324.0,88.7397,88.9089,88.7099,88.8094,12324.0
2019-11-22 14:00:00,89.24,89.59,89.22,89.57,27452.0,88.7994,89.1477,88.7795,89.1278,27452.0
2019-11-22 14:30:00,89.57,89.81,89.39,89.4,36208.0,89.1278,89.3666,88.9487,88.9586,36208.0
2019-11-22 15:00:00,89.41,89.51,89.26,89.48,24875.0,88.9686,89.0681,88.8193,89.0382,24875.0
2019-11-22 15:30:00,89.45,89.68,89.43,89.65,81848.0,89.0084,89.2372,88.9885,89.2074,81848.0
2019-11-25 09:30:00,90.39,90.82,89.55,89.95,41047.0,89.9437,90.3716,89.1079,89.5059,41047.0
2019-11-25 10:00:00,90.09,90.68,89.98,90.54,24565.0,89.6452,90.2323,89.5358,90.093,24565.0
2019-11-25 10:30:00,90.48,90.71,90.29,90.32,13333.0,90.0333,90.2621,89.8442,89.8741,13333.0
2019-11-25 11:00:00,90.35,90.45,90.08,90.08,14889.0,89.9039,90.0034,89.6353,89.6353,14889.0
2019-11-25 11:30:00,90.16,90.17,89.83,89.84,15119.0,89.7149,89.7248,89.3865,89.3964,15119.0
2019-11-25 12:00:00,89.83,90.13,89.72,90.13,8262.0,89.3865,89.685,89.277,89.685,8262.0
2019-11-25 12:30:00,90.09,90.35,90.07,90.31,4999.0,89.6452,89.9039,89.6253,89.8641,4999.0
2019-11-25 13:00:00,90.34,90.47,90.34,90.41,15140.0,89.894,90.0233,89.894,89.9636,15140.0
2019-11-25 13:30:00,90.42,90.53,90.28,90.34,15874.0,89.9736,90.083,89.8343,89.894,15874.0
2019-11-25 14:00:00,90.34,90.43,90.24,90.34,15635.0,89.894,89.9835,89.7945,89.894,15635.0
2019-11-25 14:30:00,90.34,90.36,90.19,90.25,10609.0,89.894,89.9139,89.7447,89.8044,10609.0
2019-11-25 15:00:00,90.27,90.34,90.19,90.34,35186.0,89.8243,89.894,89.7447,89.894,35186.0
2019-11-25 15:30:00,90.32,90.37,90.11,90.18,120368.0,89.8741,89.9238,89.6651,89.7348,120368.0
2019-11-26 09:30:00,90.01,90.75,89.69,90.24,31449.0,89.5656,90.302,89.2472,89.7945,31449.0
2019-11-26 10:00:00,90.24,90.84,90.2,90.66,15296.0,89.7945,90.3915,89.7547,90.2124,15296.0
2019-11-26 10:30:00,90.64,90.65,90.38,90.44,15616.0,90.1925,90.2024,89.9338,89.9935,15616.0
2019-11-26 11:00:00,90.44,90.61,90.27,90.45,101842.0,89.9935,90.1626,89.8243,90.0034,101842.0
2019-11-26 11:30:00,90.44,90.74,90.43,90.48,235886.0,89.9935,90.292,89.9835,90.0333,235886.0
2019-11-26 12:00:00,90.51,90.54,90.08,90.08,65245.0,90.0631,90.093,89.6353,89.6353,65245.0
2019-11-26 12:30:00,90.09,90.28,90.01,90.23,28530.0,89.6452,89.8343,89.5656,89.7845,28530.0
2019-11-26 13:00:00,90.23,90.25,90.04,90.06,21420.0,89.7845,89.8044,89.5955,89.6154,21420.0
2019-11-26 13:30:00,90.06,90.08,89.93,89.93,21630.0,89.6154,89.6353,89.486,89.486,21630.0
2019-11-26 14:00:00,89.97,90.08,89.94,90.01,17420.0,89.5258,89.6353,89.4959,89.5656,17420.0
2019-11-26 14:30:00,90.0,90.17,89.97,90.13,20442.0,89.5557,89.7248,89.5258,89.685,20442.0
2019-11-26 15:00:00,90.12,90.24,89.94,90.0,24714.0,89.6751,89.7945,89.4959,89.5557,24714.0
2019-11-26 15:30:00,90.01,90.17,89.77,89.81,186437.0,89.5656,89.7248,89.3268,89.3666,186437.0
2019-11-27 09:30:00,89.5,89.84,88.57,88.62,49237.0,89.0581,89.3964,88.1327,88.1825,49237.0
2019-11-27 10:00:00,88.57,88.57,87.9,88.14,41384.0,88.1327,88.1327,87.466,87.7048,41384.0
2019-11-27 10:30:00,88.11,88.11,87.26,87.38,33917.0,87.675,87.675,86.8292,86.9486,33917.0
2019-11-27 11:00:00,87.4,87.54,87.16,87.33,34504.0,86.9685,87.1078,86.7297,86.8988,34504.0
2019-11-27 11:30:00,87.34,87.84,87.24,87.45,39086.0,86.9088,87.4063,86.8093,87.0182,39086.0
2019-11-27 12:00:00,87.43,87.5,87.04,87.16,46524.0,86.9983,87.068,86.6103,86.7297,46524.0
2019-11-27 12:30:00,87.17,87.25,87.03,87.22,15092.0,86.7396,86.8192,86.6003,86.7894,15092.0
2019-11-27 13:00:00,87.19,87.3,87.14,87.27,28078.0,86.7595,86.869,86.7098,86.8391,28078.0
2019-11-27 13:30:00,87.27,87.32,87.07,87.09,23193.0,86.8391,86.8889,86.6401,86.66,23193.0
2019-11-27 14:00:00,87.07,87.37,86.96,87.17,29807.0,86.6401,86.9386,86.5307,86.7396,29807.0
2019-11-27 14:30:00,87.2,87.33,87.07,87.13,34830.0,86.7695,86.8988,86.6401,86.6998,34830.0
2019-11-27 15:00:00,87.1,87.19,86.97,87.06,21964.0,86.67,86.7595,86.5406,86.6302,21964.0
2019-11-27 15:30:00,87.04,87.1,86.73,87.07,139922.0,86.6103,86.67,86.3018,86.6401,139922.0
2019-11-29 09:30:00,87.18,87.55,86.82,87.38,40076.0,86.7496,87.1177,86.3914,86.9486,40076.0
2019-11-29 10:00:00,87.3,87.64,87.28,87.28,40221.0,86.869,87.2073,86.8491,86.8491,40221.0
2019-11-29 10:30:00,87.27,87.6,86.89,86.89,54280.0,86.8391,87.1675,86.461,86.461,54280.0
2019-11-29 11:00:00,86.92,87.17,86.92,86.95,23554.0,86.4909,86.7396,86.4909,86.5207,23554.0
2019-11-29 11:30:00,86.95,87.42,86.95,87.39,15306.0,86.5207,86.9884,86.5207,86.9585,15306.0
2019-11-29 12:00:00,87.34,87.65,87.31,87.31,22030.0,86.9088,87.2173,86.8789,86.8789,22030.0
2019-11-29 12:30:00,87.31,87.34,86.83,87.0,46838.0,86.8789,86.9088,86.4013,86.5705,46838.0
2019-12-02 09:30:00,86.99,87.34,86.78,87.07,47187.0,86.5605,86.9088,86.3516,86.6401,47187.0
2019-12-02 10:00:00,87.05,87.3,86.63,87.28,29767.0,86.6202,86.869,86.2023,86.8491,29767.0
2019-12-02 10:30:00,87.29,87.29,86.62,86.66,41991.0,86.859,86.859,86.1923,86.2321,41991.0
2019-12-02 11:00:00,86.67,86.72,86.52,86.63,25181.0,86.2421,86.2918,86.0928,86.2023,25181.0
2019-12-02 11:30:00,86.65,86.74,86.26,86.41,21070.0,86.2222,86.3117,85.8341,85.9834,21070.0
2019-12-02 12:00:00,86.43,86.77,86.42,86.64,16478.0,86.0033,86.3416,85.9933,86.2122,16478.0
2019-12-02 12:30:00,86.64,86.71,86.3,86.3,16745.0,86.2122,86.2819,85.8739,85.8739,16745.0
2019-12-02 13:00:00,86.31,86.41,86.12,86.12,25746.0,85.8839,85.9834,85.6948,85.6948,25746.0
2019-12-02 13:30:00,86.09,86.5,86.07,86.39,20980.0,85.665,86.0729,85.6451,85.9635,20980.0
2019-12-02 14:00:00,86.39,86.46,86.21,86.23,30969.0,85.9635,86.0331,85.7844,85.8043,30969.0
2019-12-02 14:30:00,86.25,86.32,86.15,86.23,27374.0,85.8242,85.8938,85.7247,85.8043,27374.0
2019-12-02 15:00:00,86.23,86.26,86.01,86.04,28946.0,85.8043,85.8341,85.5854,85.6152,28946.0
2019-12-02 15:30:00,86.03,86.04,85.72,85.81,135094.0,85.6053,85.6152,85.2968,85.3863,135094.0
2019-12-03 09:30:00,85.16,85.16,84.4,84.71,14381.0,84.7395,84.7395,83.9833,84.2918,14381.0
2019-12-03 10:00:00,84.73,84.73,84.46,84.58,14596.0,84.3117,84.3117,84.043,84.1624,14596.0
2019-12-03 10:30:00,84.51,84.88,84.21,84.87,65491.0,84.0928,84.4609,83.7942,84.451,65491.0
2019-12-03 11:00:00,84.86,85.41,84.77,84.78,57848.0,84.441,84.9883,84.3515,84.3614,57848.0
2019-12-03 11:30:00,84.81,85.03,84.59,84.84,52629.0,84.3913,84.6102,84.1724,84.4211,52629.0
2019-12-03 12:00:00,84.84,84.84,84.55,84.7,62354.0,84.4211,84.4211,84.1326,84.2818,62354.0
2019-12-03 12:30:00,84.7,84.7,84.39,84.44,53721.0,84.2818,84.2818,83.9734,84.0231,53721.0
2019-12-03 13:00:00,84.45,84.75,84.44,84.74,34677.0,84.0331,84.3316,84.0231,84.3216,34677.0
2019-12-03 13:30:00,84.74,84.96,84.64,84.91,27155.0,84.3216,84.5405,84.2221,84.4908,27155.0
2019-12-03 14:00:00,84.91,84.95,84.73,84.87,36312.0,84.4908,84.5306,84.3117,84.451,36312.0
2019-12-03 14:30:00,84.86,84.86,84.6,84.76,46493.0,84.441,84.441,84.1823,84.3415,46493.0
2019-12-03 15:00:00,84.75,84.84,84.56,84.81,52657.0,84.3316,84.4211,84.1425,84.3913,52657.0
2019-12-03 15:30:00,84.81,84.96,84.55,84.64,243576.0,84.3913,84.5405,84.1326,84.2221,243576.0
2019-12-04 09:30:00,84.67,85.12,84.51,84.8,53718.0,84.252,84.6997,84.0928,84.3813,53718.0
2019-12-04 10:00:00,84.81,85.13,84.5,84.51,17033.0,84.3913,84.7097,84.0828,84.0928,17033.0
2019-12-04 10:30:00,84.53,84.6,84.41,84.49,9787.0,84.1127,84.1823,83.9933,84.0729,9787.0
2019-12-04 11:00:00,84.5,84.58,84.19,84.23,11058.0,84.0828,84.1624,83.7743,83.8141,11058.0
2019-12-04 11:30:00,84.23,84.64,84.23,84.48,15748.0,83.8141,84.2221,83.8141,84.0629,15748.0
2019-12-04 12:00:00,84.45,84.47,84.26,84.26,10663.0,84.0331,84.053,83.844,83.844,10663.0
2019-12-04 12:30:00,84.25,84.33,84.16,84.28,8348.0,83.834,83.9136,83.7445,83.8639,8348.0
2019-12-04 13:00:00,84.27,84.27,84.04,84.11,13140.0,83.8539,83.8539,83.6251,83.6947,13140.0
2019-12-04 13:30:00,84.1,84.12,83.7,83.72,18656.0,83.6848,83.7047,83.2868,83.3067,18656.0
2019-12-04 14:00:00,83.7,83.92,83.67,83.75,16867.0,83.2868,83.5057,83.2569,83.3365,16867.0
2019-12-04 14:30:00,83.78,83.81,83.61,83.71,20187.0,83.3664,83.3962,83.1972,83.2967,20187.0
2019-12-04 15:00:00,83.71,83.72,83.51,83.64,25236.0,83.2967,83.3067,83.0977,83.2271,25236.0
2019-12-04 15:30:00,83.65,83.77,83.4,83.62,132031.0,83.237,83.3564,82.9882,83.2072,132031.0
2019-12-05 09:30:00,84.06,84.06,83.31,83.61,28151.0,83.645,83.645,82.8987,83.1972,28151.0
2019-12-05 10:00:00,83.48,83.83,83.42,83.64,18149.0,83.0678,83.4161,83.0081,83.2271,18149.0
2019-12-05 10:30:00,83.6,84.06,83.6,84.0,17845.0,83.1873,83.645,83.1873,83.5853,17845.0
2019-12-05 11:00:00,84.01,84.01,83.69,83.89,15979.0,83.5952,83.5952,83.2768,83.4758,15979.0
2019-12-05 11:30:00,83.89,83.91,83.42,83.59,24282.0,83.4758,83.4957,83.0081,83.1773,24282.0
2019-12-05 12:00:00,83.62,83.77,83.49,83.64,142785.0,83.2072,83.3564,83.0778,83.2271,142785.0
2019-12-05 12:30:00,83.64,83.94,83.56,83.76,44886.0,83.2271,83.5256,83.1474,83.3465,44886.0
2019-12-05 13:00:00,83.73,83.92,83.72,83.76,6594.0,83.3166,83.5057,83.3067,83.3465,6594.0
2019-12-05 13:30:00,83.77,83.8,83.53,83.56,11782.0,83.3564,83.3863,83.1176,83.1474,11782.0
2019-12-05 14:00:00,83.52,83.64,83.51,83.58,7695.0,83.1076,83.2271,83.0977,83.1674,7695.0
2019-12-05 14:30:00,83.57,83.58,83.32,83.37,11379.0,83.1574,83.1674,82.9086,82.9584,11379.0
2019-12-05 15:00:00,83.34,83.58,83.32,83.57,11781.0,82.9285,83.1674,82.9086,83.1574,11781.0
2019-12-05 15:30:00,83.59,83.65,83.29,83.41,108345.0,83.1773,83.237,82.8788,82.9982,108345.0
2019-12-06 09:30:00,84.09,84.56,83.78,84.04,77708.0,83.6748,84.1425,83.3664,83.6251,77708.0
2019-12-06 10:00:00,84.09,84.27,83.98,84.06,36660.0,83.6748,83.8539,83.5654,83.645,36660.0
2019-12-06 10:30:00,84.07,84.14,83.83,84.04,10889.0,83.6549,83.7246,83.4161,83.6251,10889.0
2019-12-06 11:00:00,83.99,84.13,83.94,84.11,32629.0,83.5753,83.7146,83.5256,83.6947,32629.0
2019-12-06 11:30:00,84.12,84.16,83.69,83.81,16868.0,83.7047,83.7445,83.2768,83.3962,16868.0
2019-12-06 12:00:00,83.82,84.09,83.78,84.06,10003.0,83.4062,83.6748,83.3664,83.645,10003.0
2019-12-06 12:30:00,84.04,84.1,83.96,83.99,8523.0,83.6251,83.6848,83.5455,83.5753,8523.0
2019-12-06 13:00:00,84.02,84.08,83.96,83.98,6755.0,83.6052,83.6649,83.5455,83.5654,6755.0
2019-12-06 13:30:00,83.97,84.15,83.92,83.99,14049.0,83.5554,83.7345,83.5057,83.5753,14049.0
2019-12-06 14:00:00,83.97,84.16,83.92,84.12,16296.0,83.5554,83.7445,83.5057,83.7047,16296.0
2019-12-06 14:30:00,84.12,84.22,84.05,84.19,20757.0,83.7047,83.8042,83.635,83.7743,20757.0
2019-12-06 15:00:00,84.19,84.3,84.17,84.27,22919.0,83.7743,83.8838,83.7544,83.8539,22919.0
2019-12-06 15:30:00,84.27,84.33,84.19,84.29,105034.0,83.8539,83.9136,83.7743,83.8738,105034.0
2019-12-09 09:30:00,84.46,84.5,83.89,84.15,35239.0,84.043,84.0828,83.4758,83.7345,35239.0
2019-12-09 10:00:00,84.2,84.34,84.04,84.34,27476.0,83.7843,83.9236,83.6251,83.9236,27476.0
2019-12-09 10:30:00,84.26,84.42,84.24,84.34,24180.0,83.844,84.0032,83.8241,83.9236,24180.0
2019-12-09 11:00:00,84.35,84.54,84.35,84.49,12703.0,83.9335,84.1226,83.9335,84.0729,12703.0
2019-12-09 11:30:00,84.51,84.59,84.31,84.33,9394.0,84.0928,84.1724,83.8937,83.9136,9394.0
2019-12-09 12:00:00,84.27,84.48,84.27,84.47,14056.0,83.8539,84.0629,83.8539,84.053,14056.0
2019-12-09 12:30:00,84.46,84.49,84.16,84.38,19796.0,84.043,84.0729,83.7445,83.9634,19796.0
2019-12-09 13:00:00,84.39,84.42,84.29,84.33,4688.0,83.9734,84.0032,83.8738,83.9136,4688.0
2019-12-09 13:30:00,84.35,84.35,84.16,84.19,8955.0,83.9335,83.9335,83.7445,83.7743,8955.0
2019-12-09 14:00:00,84.19,84.19,83.94,84.0,8629.0,83.7743,83.7743,83.5256,83.5853,8629.0
2019-12-09 14:30:00,83.99,84.06,83.9,84.05,16958.0,83.5753,83.645,83.4858,83.635,16958.0
2019-12-09 15:00:00,84.06,84.1,84.0,84.08,6877.0,83.645,83.6848,83.5853,83.6649,6877.0
2019-12-09 15:30:00,84.09,84.09,83.88,83.88,43615.0,83.6748,83.6748,83.4659,83.4659,43615.0
2019-12-10 09:30:00,83.71,83.82,82.82,83.26,29339.0,83.2967,83.4062,82.4111,82.8489,29339.0
2019-12-10 10:00:00,83.14,83.31,83.01,83.12,39982.0,82.7295,82.8987,82.6002,82.7096,39982.0
2019-12-10 10:30:00,83.14,83.14,82.81,82.97,14605.0,82.7295,82.7295,82.4012,82.5604,14605.0
2019-12-10 11:00:00,82.96,83.04,82.79,82.97,17493.0,82.5504,82.63,82.3813,82.5604,17493.0
2019-12-10 11:30:00,82.99,83.3,82.95,83.13,23699.0,82.5803,82.8887,82.5405,82.7196,23699.0
2019-12-10 12:00:00,83.13,83.15,83.06,83.09,7474.0,82.7196,82.7395,82.6499,82.6798,7474.0
2019-12-10 12:30:00,83.11,83.13,83.0,83.08,12250.0,82.6997,82.7196,82.5902,82.6698,12250.0
2019-12-10 13:00:00,83.09,83.15,83.01,83.08,11490.0,82.6798,82.7395,82.6002,82.6698,11490.0
2019-12-10 13:30:00,83.09,83.09,82.84,82.87,23739.0,82.6798,82.6798,82.431,82.4609,23739.0
2019-12-10 14:00:00,82.85,82.87,82.52,82.54,50078.0,82.441,82.4609,82.1126,82.1325,50078.0
2019-12-10 14:30:00,82.53,82.72,82.46,82.69,29043.0,82.1225,82.3116,82.0529,82.2817,29043.0
2019-12-10 15:00:00,82.66,82.68,82.47,82.49,13122.0,82.2519,82.2718,82.0628,82.0827,13122.0
2019-12-10 15:30:00,82.5,82.51,82.15,82.4,74106.0,82.0927,82.1026,81.7444,81.9932,74106.0
2019-12-11 09:30:00,81.72,82.26,81.02,81.87,166391.0,81.3165,81.8539,80.62,81.4658,166391.0
2019-12-11 10:00:00,81.78,81.82,81.19,81.3,40472.0,81.3762,81.416,80.7892,80.8986,40472.0
2019-12-11 10:30:00,81.3,81.57,81.29,81.3,18114.0,80.8986,81.1673,80.8887,80.8986,18114.0
2019-12-11 11:00:00,81.3,81.36,81.09,81.18,18987.0,80.8986,80.9583,80.6896,80.7792,18987.0
2019-12-11 11:30:00,81.18,81.28,81.14,81.23,15000.0,80.7792,80.8787,80.7394,80.829,15000.0
2019-12-11 12:00:00,81.21,81.22,80.89,81.05,16100.0,80.8091,80.819,80.4906,80.6498,16100.0
2019-12-11 12:30:00,81.03,81.24,81.03,81.24,37849.0,80.6299,80.8389,80.6299,80.8389,37849.0
2019-12-11 13:00:00,81.26,81.52,81.26,81.41,22153.0,80.8588,81.1175,80.8588,81.0081,22153.0
2019-12-11 13:30:00,81.4,81.46,81.17,81.19,13526.0,80.9981,81.0578,80.7692,80.7892,13526.0
2019-12-11 14:00:00,81.19,81.31,81.07,81.09,28328.0,80.7892,80.9086,80.6697,80.6896,28328.0
2019-12-11 14:30:00,81.1,81.15,80.99,81.08,32270.0,80.6996,80.7493,80.5901,80.6797,32270.0
2019-12-11 15:00:00,81.09,81.34,81.05,81.27,48176.0,80.6896,80.9384,80.6498,80.8688,48176.0
2019-12-11 15:30:00,81.3,81.43,80.99,81.4,192630.0,80.8986,81.028,80.5901,80.9981,192630.0
2019-12-12 09:30:00,81.5,82.7,81.25,82.68,53575.0,81.0976,82.2917,80.8489,82.2718,53575.0
2019-12-12 10:00:00,82.63,82.9,82.11,82.52,52281.0,82.222,82.4907,81.7046,82.1126,52281.0
2019-12-12 10:30:00,82.48,82.55,82.24,82.44,33857.0,82.0728,82.1424,81.834,82.033,33857.0
2019-12-12 11:00:00,82.45,82.62,82.36,82.43,170165.0,82.0429,82.2121,81.9534,82.023,170165.0
2019-12-12 11:30:00,82.45,82.5,82.21,82.45,52293.0,82.0429,82.0927,81.8041,82.0429,52293.0
2019-12-12 12:00:00,82.45,82.45,82.34,82.42,23787.0,82.0429,82.0429,81.9335,82.0131,23787.0
2019-12-12 12:30:00,82.42,82.47,82.26,82.26,33873.0,82.0131,82.0628,81.8539,81.8539,33873.0
2019-12-12 13:00:00,82.26,82.29,81.98,82.07,31667.0,81.8539,81.8837,81.5752,81.6648,31667.0
2019-12-12 13:30:00,82.08,82.1,81.77,81.81,20441.0,81.6748,81.6947,81.3663,81.4061,20441.0
2019-12-12 14:00:00,81.84,81.85,81.41,81.45,35259.0,81.4359,81.4459,81.0081,81.0479,35259.0
2019-12-12 14:30:00,81.41,81.72,80.81,80.97,130571.0,81.0081,81.3165,80.411,80.5702,130571.0
2019-12-12 15:00:00,81.03,81.15,80.18,80.22,161214.0,80.6299,80.7493,79.7841,79.8239,161214.0
2019-12-12 15:30:00,80.22,80.43,79.64,80.02,403226.0,79.8239,80.0329,79.2468,79.6249,403226.0
2019-12-13 09:30:00,79.53,79.77,78.95,79.64,34249.0,79.2558,79.495,78.6778,79.3655,34249.0
2019-12-13 10:00:00,79.62,80.96,79.57,80.75,40501.0,79.3455,80.6809,79.2957,80.4716,40501.0
2019-12-13 10:30:00,80.73,81.02,80.49,80.87,43911.0,80.4517,80.7407,80.2125,80.5912,43911.0
2019-12-13 11:00:00,80.87,81.16,80.61,81.15,113304.0,80.5912,80.8802,80.3321,80.8703,113304.0
2019-12-13 11:30:00,81.15,81.27,80.87,81.04,30288.0,80.8703,80.9898,80.5912,80.7606,30288.0
2019-12-13 12:00:00,81.02,81.19,80.99,81.16,56759.0,80.7407,80.9101,80.7108,80.8802,56759.0
2019-12-13 12:30:00,81.16,81.17,80.77,80.8,76627.0,80.8802,80.8902,80.4916,80.5215,76627.0
2019-12-13 13:00:00,80.8,80.92,80.73,80.77,61648.0,80.5215,80.6411,80.4517,80.4916,61648.0
2019-12-13 13:30:00,80.78,80.83,80.34,80.34,27598.0,80.5015,80.5514,80.0631,80.0631,27598.0
2019-12-13 14:00:00,80.35,80.38,80.18,80.28,24744.0,80.073,80.1029,79.9036,80.0033,24744.0
2019-12-13 14:30:00,80.29,80.33,79.9,80.0,53388.0,80.0132,80.0531,79.6246,79.7242,53388.0
2019-12-13 15:00:00,80.05,80.2,80.0,80.06,50421.0,79.7741,79.9235,79.7242,79.784,50421.0
2019-12-13 15:30:00,80.06,80.24,79.85,80.15,89193.0,79.784,79.9634,79.5747,79.8737,89193.0
2019-12-16 09:30:00,77.23,77.75,75.3,77.75,493231.0,76.9638,77.482,75.0404,77.482,493231.0
2019-12-16 10:00:00,77.83,78.22,77.67,77.86,99372.0,77.5617,77.9504,77.4023,77.5916,99372.0
2019-12-16 10:30:00,77.86,78.5,77.84,78.3,120447.0,77.5916,78.2294,77.5717,78.0301,120447.0
2019-12-16 11:00:00,78.31,78.7,78.26,78.54,56137.0,78.0401,78.4287,77.9902,78.2693,56137.0
2019-12-16 11:30:00,78.52,78.58,78.27,78.32,136385.0,78.2493,78.3091,78.0002,78.05,136385.0
2019-12-16 12:00:00,78.32,78.32,77.55,77.62,124720.0,78.05,78.05,77.2827,77.3524,124720.0
2019-12-16 12:30:00,77.58,78.45,77.52,78.42,134611.0,77.3126,78.1796,77.2528,78.1497,134611.0
2019-12-16 13:00:00,78.39,78.75,78.01,78.26,218696.0,78.1198,78.4785,77.7411,77.9902,218696.0
2019-12-16 13:30:00,78.29,78.62,78.26,78.53,51369.0,78.0201,78.349,77.9902,78.2593,51369.0
2019-12-16 14:00:00,78.55,78.64,78.23,78.3,91471.0,78.2792,78.3689,77.9603,78.0301,91471.0
2019-12-16 14:30:00,78.31,78.62,78.2,78.42,65097.0,78.0401,78.349,77.9304,78.1497,65097.0
2019-12-16 15:00:00,78.42,79.0,78.29,78.73,131011.0,78.1497,78.7277,78.0201,78.4586,131011.0
2019-12-16 15:30:00,78.74,79.13,78.6,78.85,428613.0,78.4686,78.8572,78.3291,78.5782,428613.0
2019-12-17 09:30:00,76.86,78.19,76.52,78.05,294894.0,76.595,77.9205,76.2562,77.7809,294894.0
2019-12-17 10:00:00,78.06,78.19,77.12,77.79,109278.0,77.7909,77.9205,76.8542,77.5218,109278.0
2019-12-17 10:30:00,77.74,78.01,77.61,78.0,148317.0,77.472,77.7411,77.3425,77.7311,148317.0
2019-12-17 11:00:00,77.99,78.24,77.75,77.81,86837.0,77.7212,77.9703,77.482,77.5418,86837.0
2019-12-17 11:30:00,77.79,77.8,77.51,77.72,149592.0,77.5218,77.5318,77.2428,77.4521,149592.0
2019-12-17 12:00:00,77.72,77.87,77.47,77.51,43618.0,77.4521,77.6016,77.2029,77.2428,43618.0
2019-12-17 12:30:00,77.52,77.52,76.96,77.05,39281.0,77.2528,77.2528,76.6947,76.7844,39281.0
2019-12-17 13:00:00,77.09,77.14,76.54,76.62,44961.0,76.8243,76.8741,76.2762,76.3559,44961.0
2019-12-17 13:30:00,76.61,76.75,76.52,76.69,43583.0,76.3459,76.4854,76.2562,76.4256,43583.0
2019-12-17 14:00:00,76.74,76.83,76.52,76.69,61753.0,76.4755,76.5652,76.2562,76.4256,61753.0
2019-12-17 14:30:00,76.64,76.91,76.62,76.84,38101.0,76.3758,76.6449,76.3559,76.5751,38101.0
2019-12-17 15:00:00,76.85,77.1,76.83,77.01,97463.0,76.5851,76.8342,76.5652,76.7445,97463.0
2019-12-17 15:30:00,77.0,77.08,76.62,76.65,252960.0,76.7346,76.8143,76.3559,76.3858,252960.0
2019-12-18 09:30:00,76.75,77.14,76.61,76.79,76210.0,76.4854,76.8741,76.3459,76.5253,76210.0
2019-12-18 10:00:00,76.74,76.95,76.63,76.73,46738.0,76.4755,76.6847,76.3658,76.4655,46738.0
2019-12-18 10:30:00,76.75,76.77,76.53,76.55,106794.0,76.4854,76.5054,76.2662,76.2861,106794.0
2019-12-18 11:00:00,76.56,76.61,76.23,76.61,41736.0,76.2961,76.3459,75.9672,76.3459,41736.0
2019-12-18 11:30:00,76.64,76.7,76.07,76.18,85860.0,76.3758,76.4356,75.8078,75.9174,85860.0
2019-12-18 12:00:00,76.12,76.15,76.01,76.05,20663.0,75.8576,75.8875,75.748,75.7878,20663.0
2019-12-18 12:30:00,76.05,76.14,75.94,76.09,15886.0,75.7878,75.8775,75.6782,75.8277,15886.0
2019-12-18 13:00:00,76.07,76.08,75.88,75.99,21765.0,75.8078,75.8177,75.6184,75.728,21765.0
2019-12-18 13:30:00,76.02,76.27,76.0,76.22,23441.0,75.7579,76.0071,75.738,75.9573,23441.0
2019-12-18 14:00:00,76.25,76.48,76.24,76.3,23205.0,75.9872,76.2164,75.9772,76.037,23205.0
2019-12-18 14:30:00,76.32,76.38,75.99,76.0,24310.0,76.0569,76.1167,75.728,75.738,24310.0
2019-12-18 15:00:00,76.0,76.01,75.79,75.88,27307.0,75.738,75.748,75.5287,75.6184,27307.0
2019-12-18 15:30:00,75.86,76.01,75.75,75.78,140704.0,75.5985,75.748,75.4889,75.5188,140704.0
2019-12-19 09:30:00,76.1,76.67,75.8,76.45,109310.0,75.8377,76.4057,75.5387,76.1865,109310.0
2019-12-19 10:00:00,76.47,76.76,76.32,76.56,54626.0,76.2064,76.4954,76.0569,76.2961,54626.0
2019-12-19 10:30:00,76.54,76.59,76.19,76.28,79491.0,76.2762,76.326,75.9274,76.017,79491.0
2019-12-19 11:00:00,76.24,76.26,75.98,76.05,31394.0,75.9772,75.9971,75.7181,75.7878,31394.0
2019-12-19 11:30:00,76.05,76.13,75.91,75.92,35370.0,75.7878,75.8676,75.6483,75.6583,35370.0
2019-12-19 12:00:00,75.91,75.92,75.67,75.85,61213.0,75.6483,75.6583,75.4092,75.5885,61213.0
2019-12-19 12:30:00,75.89,76.04,75.22,75.28,70954.0,75.6284,75.7779,74.9607,75.0205,70954.0
2019-12-19 13:00:00,75.27,75.27,74.96,74.99,179933.0,75.0105,75.0105,74.7016,74.7315,179933.0
2019-12-19 13:30:00,74.99,75.15,74.85,75.07,119383.0,74.7315,74.8909,74.592,74.8112,119383.0
2019-12-19 14:00:00,75.08,75.44,75.07,75.4,87399.0,74.8212,75.1799,74.8112,75.1401,87399.0
2019-12-19 14:30:00,75.4,75.56,75.39,75.4,87847.0,75.1401,75.2995,75.1301,75.1401,87847.0
2019-12-19 15:00:00,75.44,75.5,75.2,75.2,78289.0,75.1799,75.2397,74.9408,74.9408,78289.0
2019-12-19 15:30:00,75.2,75.59,75.19,75.33,278382.0,74.9408,75.3294,74.9308,75.0703,278382.0
2019-12-20 09:30:00,73.59,75.09,73.04,74.2,353589.0,73.3363,74.8312,72.7882,73.9442,353589.0
2019-12-20 10:00:00,74.08,74.57,73.84,74.17,155286.0,73.8246,74.3129,73.5855,73.9143,155286.0
2019-12-20 10:30:00,74.18,74.33,73.7,74.02,141987.0,73.9243,74.0738,73.4459,73.7648,141987.0
2019-12-20 11:00:00,74.03,74.33,73.65,74.33,171457.0,73.7748,74.0738,73.3961,74.0738,171457.0
2019-12-20 11:30:00,74.43,75.37,74.35,74.98,86742.0,74.1734,75.1102,74.0937,74.7215,86742.0
2019-12-20 12:00:00,74.94,74.94,74.65,74.78,109393.0,74.6817,74.6817,74.3927,74.5222,109393.0
2019-12-20 12:30:00,74.77,74.93,74.69,74.83,37989.0,74.5123,74.6717,74.4325,74.572,37989.0
2019-12-20 13:00:00,74.84,75.21,74.78,75.19,63092.0,74.582,74.9507,74.5222,74.9308,63092.0
2019-12-20 13:30:00,75.19,75.6,75.01,75.54,52434.0,74.9308,75.3394,74.7514,75.2796,52434.0
2019-12-20 14:00:00,75.59,75.59,75.34,75.38,32287.0,75.3294,75.3294,75.0803,75.1202,32287.0
2019-12-20 14:30:00,75.37,75.37,74.51,74.56,39122.0,75.1102,75.1102,74.2531,74.303,39122.0
2019-12-20 15:00:00,74.55,74.56,74.11,74.12,79183.0,74.293,74.303,73.8545,73.8645,79183.0
2019-12-20 15:30:00,74.12,74.63,74.12,74.55,224490.0,73.8645,74.3727,73.8645,74.293,224490.0
2019-12-23 09:30:00,75.93,76.38,75.4,75.62,196895.0,75.6683,76.1167,75.1401,75.3593,196895.0
2019-12-23 10:00:00,75.6,75.86,75.05,75.14,93941.0,75.3394,75.5985,74.7913,74.881,93941.0
2019-12-23 10:30:00,75.19,75.5,75.18,75.5,32086.0,74.9308,75.2397,74.9208,75.2397,32086.0
2019-12-23 11:00:00,75.49,75.53,75.1,75.25,30326.0,75.2298,75.2696,74.8411,74.9906,30326.0
2019-12-23 11:30:00,75.26,75.31,75.16,75.27,26396.0,75.0006,75.0504,74.9009,75.0105,26396.0
2019-12-23 12:00:00,75.23,75.3,75.11,75.27,57800.0,74.9707,75.0404,74.8511,75.0105,57800.0
2019-12-23 12:30:00,75.27,75.27,75.09,75.17,19274.0,75.0105,75.0105,74.8312,74.9109,19274.0
2019-12-23 13:00:00,75.16,75.25,75.14,75.18,24440.0,74.9009,74.9906,74.881,74.9208,24440.0
2019-12-23 13:30:00,75.19,75.25,74.96,74.96,18679.0,74.9308,74.9906,74.7016,74.7016,18679.0
2019-12-23 14:00:00,74.98,75.09,74.97,75.03,35721.0,74.7215,74.8312,74.7116,74.7714,35721.0
2019-12-23 14:30:00,75.05,75.07,74.57,74.84,35973.0,74.7913,74.8112,74.3129,74.582,35973.0
2019-12-23 15:00:00,74.85,75.09,74.81,74.97,36782.0,74.592,74.8312,74.5521,74.7116,36782.0
2019-12-23 15:30:00,74.98,74.99,74.62,74.86,125462.0,74.7215,74.7315,74.3628,74.6019,125462.0
2019-12-24 09:30:00,75.0,75.0,74.23,74.43,56416.0,74.7415,74.7415,73.9741,74.1734,56416.0
2019-12-24 10:00:00,74.45,74.48,73.97,74.27,53344.0,74.1934,74.2233,73.715,74.014,53344.0
2019-12-24 10:30:00,74.27,74.31,74.15,74.18,29418.0,74.014,74.0538,73.8944,73.9243,29418.0
2019-12-24 11:00:00,74.17,74.33,74.08,74.12,33327.0,73.9143,74.0738,73.8246,73.8645,33327.0
2019-12-24 11:30:00,74.1,74.14,74.02,74.08,24304.0,73.8446,73.8844,73.7648,73.8246,24304.0
2019-12-24 12:00:00,74.09,74.09,73.63,73.67,40397.0,73.8346,73.8346,73.3762,73.416,40397.0
2019-12-24 12:30:00,73.69,73.74,73.54,73.62,65028.0,73.436,73.4858,73.2865,73.3662,65028.0
2019-12-26 09:30:00,73.78,74.1,72.92,73.04,147878.0,73.5257,73.8446,72.6686,72.7882,147878.0
2019-12-26 10:00:00,73.09,73.23,73.02,73.21,34524.0,72.838,72.9776,72.7683,72.9576,34524.0
2019-12-26 10:30:00,73.23,73.24,72.91,72.99,58230.0,72.9776,72.9875,72.6587,72.7384,58230.0
2019-12-26 11:00:00,73.0,73.01,72.75,72.75,77540.0,72.7484,72.7583,72.4992,72.4992,77540.0
2019-12-26 11:30:00,72.77,72.93,72.73,72.88,39664.0,72.5191,72.6786,72.4793,72.6288,39664.0
2019-12-26 12:00:00,72.89,72.92,72.68,72.75,68858.0,72.6387,72.6686,72.4295,72.4992,68858.0
2019-12-26 12:30:00,72.75,72.87,72.72,72.86,33179.0,72.4992,72.6188,72.4693,72.6088,33179.0
2019-12-26 13:00:00,72.86,73.14,72.81,73.14,70431.0,72.6088,72.8879,72.559,72.8879,70431.0
2019-12-26 13:30:00,73.14,73.59,73.14,73.3,21520.0,72.8879,73.3363,72.8879,73.0473,21520.0
2019-12-26 14:00:00,73.27,73.38,73.16,73.23,12678.0,73.0174,73.127,72.9078,72.9776,12678.0
2019-12-26 14:30:00,73.23,73.45,73.22,73.36,13994.0,72.9776,73.1968,72.9676,73.1071,13994.0
2019-12-26 15:00:00,73.38,73.47,73.29,73.36,24912.0,73.127,73.2167,73.0374,73.1071,24912.0
2019-12-26 15:30:00,73.36,73.44,73.24,73.37,164314.0,73.1071,73.1868,72.9875,73.1171,164314.0
2019-12-27 09:30:00,73.5,73.67,72.96,73.58,81821.0,73.2466,73.416,72.7085,73.3264,81821.0
2019-12-27 10:00:00,73.54,73.94,73.44,73.63,92878.0,73.2865,73.6851,73.1868,73.3762,92878.0
2019-12-27 10:30:00,73.63,73.63,73.23,73.42,38307.0,73.3762,73.3762,72.9776,73.1669,38307.0
2019-12-27 11:00:00,73.42,73.51,73.18,73.28,43623.0,73.1669,73.2566,72.9277,73.0274,43623.0
2019-12-27 11:30:00,73.28,73.43,73.15,73.27,53701.0,73.0274,73.1769,72.8978,73.0174,53701.0
2019-12-27 12:00:00,73.25,73.31,73.14,73.14,21231.0,72.9975,73.0573,72.8879,72.8879,21231.0
2019-12-27 12:30:00,73.12,73.35,73.06,73.3,66950.0,72.8679,73.0971,72.8081,73.0473,66950.0
2019-12-27 13:00:00,73.35,73.42,73.18,73.3,43879.0,73.0971,73.1669,72.9277,73.0473,43879.0
2019-12-27 13:30:00,73.28,73.34,73.03,73.08,27720.0,73.0274,73.0872,72.7783,72.8281,27720.0
2019-12-27 14:00:00,73.06,73.12,72.89,73.08,29182.0,72.8081,72.8679,72.6387,72.8281,29182.0
2019-12-27 14:30:00,73.09,73.11,72.98,73.03,34016.0,72.838,72.858,72.7284,72.7783,34016.0
2019-12-27 15:00:00,73.04,73.09,72.96,72.97,28748.0,72.7882,72.838,72.7085,72.7185,28748.0
2019-12-27 15:30:00,72.96,72.97,72.76,72.94,103892.0,72.7085,72.7185,72.5092,72.6886,103892.0
2019-12-30 09:30:00,72.94,73.17,72.76,72.8,52126.0,72.6886,72.9178,72.5092,72.549,52126.0
2019-12-30 10:00:00,72.85,73.0,72.6,72.6,28432.0,72.5989,72.7484,72.3497,72.3497,28432.0
2019-12-30 10:30:00,72.6,72.63,72.32,72.56,35191.0,72.3497,72.3796,72.0707,72.3099,35191.0
2019-12-30 11:00:00,72.53,72.57,72.25,72.28,20945.0,72.28,72.3198,72.0009,72.0308,20945.0
2019-12-30 11:30:00,72.31,72.6,72.26,72.54,22130.0,72.0607,72.3497,72.0109,72.2899,22130.0
2019-12-30 12:00:00,72.56,72.82,72.46,72.82,19807.0,72.3099,72.569,72.2102,72.569,19807.0
2019-12-30 12:30:00,72.8,73.0,72.76,72.93,15427.0,72.549,72.7484,72.5092,72.6786,15427.0
2019-12-30 13:00:00,72.94,73.09,72.84,73.02,26639.0,72.6886,72.838,72.5889,72.7683,26639.0
2019-12-30 13:30:00,73.0,73.06,72.9,72.99,27420.0,72.7484,72.8081,72.6487,72.7384,27420.0
2019-12-30 14:00:00,73.0,73.05,72.98,73.05,62294.0,72.7484,72.7982,72.7284,72.7982,62294.0
2019-12-30 14:30:00,73.05,73.07,72.88,73.01,141542.0,72.7982,72.8181,72.6288,72.7583,141542.0
2019-12-30 15:00:00,72.99,73.23,72.98,73.12,39438.0,72.7384,72.9776,72.7284,72.8679,39438.0
2019-12-30 15:30:00,73.1,73.11,72.88,73.02,137491.0,72.848,72.858,72.6288,72.7683,137491.0
2019-12-31 09:30:00,73.22,73.52,72.95,73.31,66550.0,72.9676,73.2666,72.6985,73.0573,66550.0
2019-12-31 10:00:00,73.31,73.64,73.25,73.55,81910.0,73.0573,73.3861,72.9975,73.2965,81910.0
2019-12-31 10:30:00,73.55,73.74,73.44,73.53,78184.0,73.2965,73.4858,73.1868,73.2765,78184.0
2019-12-31 11:00:00,73.52,73.69,73.39,73.49,46656.0,73.2666,73.436,73.137,73.2367,46656.0
2019-12-31 11:30:00,73.49,73.67,73.45,73.57,29735.0,73.2367,73.416,73.1968,73.3164,29735.0
2019-12-31 12:00:00,73.57,73.82,73.55,73.69,37075.0,73.3164,73.5655,73.2965,73.436,37075.0
2019-12-31 12:30:00,73.7,73.82,73.65,73.75,39755.0,73.4459,73.5655,73.3961,73.4958,39755.0
2019-12-31 13:00:00,73.78,73.84,73.57,73.61,64126.0,73.5257,73.5855,73.3164,73.3563,64126.0
2019-12-31 13:30:00,73.6,73.7,73.41,73.41,56839.0,73.3463,73.4459,73.1569,73.1569,56839.0
2019-12-31 14:00:00,73.42,73.57,73.41,73.54,13120.0,73.1669,73.3164,73.1569,73.2865,13120.0
2019-12-31 14:30:00,73.52,73.55,73.41,73.45,34388.0,73.2666,73.2965,73.1569,73.1968,34388.0
2019-12-31 15:00:00,73.42,73.43,73.24,73.25,34152.0,73.1669,73.1769,72.9875,72.9975,34152.0
2019-12-31 15:30:00,73.25,73.32,72.84,72.88,165948.0,72.9975,73.0673,72.5889,72.6288,165948.0
2020-01-02 09:30:00,73.31,73.92,73.31,73.78,45470.0,73.0573,73.6652,73.0573,73.5257,45470.0
2020-01-02 10:00:00,73.76,73.77,73.53,73.61,41522.0,73.5057,73.5157,73.2765,73.3563,41522.0
2020-01-02 10:30:00,73.62,73.81,73.56,73.78,33819.0,73.3662,73.5556,73.3064,73.5257,33819.0
2020-01-02 11:00:00,73.78,73.82,73.62,73.64,16081.0,73.5257,73.5655,73.3662,73.3861,16081.0
2020-01-02 11:30:00,73.66,73.77,73.6,73.67,48454.0,73.4061,73.5157,73.3463,73.416,48454.0
2020-01-02 12:00:00,73.68,74.03,73.67,73.81,36944.0,73.426,73.7748,73.416,73.5556,36944.0
2020-01-02 12:30:00,73.8,73.82,73.69,73.76,14652.0,73.5456,73.5655,73.436,73.5057,14652.0
2020-01-02 13:00:00,73.77,73.96,73.67,73.72,29937.0,73.5157,73.705,73.416,73.4659,29937.0
2020-01-02 13:30:00,73.72,73.72,73.55,73.55,51598.0,73.4659,73.4659,73.2965,73.2965,51598.0
2020-01-02 14:00:00,73.55,73.75,73.45,73.75,24738.0,73.2965,73.4958,73.1968,73.4958,24738.0
2020-01-02 14:30:00,73.75,73.84,73.72,73.74,47883.0,73.4958,73.5855,73.4659,73.4858,47883.0
2020-01-02 15:00:00,73.73,74.04,73.72,73.99,31065.0,73.4758,73.7848,73.4659,73.7349,31065.0
2020-01-02 15:30:00,74.01,74.31,73.91,74.3,126029.0,73.7549,74.0538,73.6552,74.0439,126029.0
2020-01-03 09:30:00,74.0,74.23,73.1,73.71,45995.0,73.7449,73.9741,72.848,73.4559,45995.0
2020-01-03 10:00:00,73.7,73.78,73.44,73.44,57648.0,73.4459,73.5257,73.1868,73.1868,57648.0
2020-01-03 10:30:00,73.49,73.59,73.02,73.13,35391.0,73.2367,73.3363,72.7683,72.8779,35391.0
2020-01-03 11:00:00,73.17,73.49,72.89,73.33,27000.0,72.9178,73.2367,72.6387,73.0772,27000.0
2020-01-03 11:30:00,73.3,74.04,73.25,74.0,37775.0,73.0473,73.7848,72.9975,73.7449,37775.0
2020-01-03 12:00:00,74.0,74.16,73.89,74.05,30469.0,73.7449,73.9044,73.6353,73.7947,30469.0
2020-01-03 12:30:00,74.05,74.12,73.9,73.9,33720.0,73.7947,73.8645,73.6453,73.6453,33720.0
2020-01-03 13:00:00,73.91,73.93,73.66,73.73,16689.0,73.6552,73.6751,73.4061,73.4758,16689.0
2020-01-03 13:30:00,73.71,74.01,73.59,73.74,22718.0,73.4559,73.7549,73.3363,73.4858,22718.0
2020-01-03 14:00:00,73.76,73.76,73.57,73.57,17230.0,73.5057,73.5057,73.3164,73.3164,17230.0
2020-01-03 14:30:00,73.58,73.82,73.52,73.71,38471.0,73.3264,73.5655,73.2666,73.4559,38471.0
2020-01-03 15:00:00,73.71,74.18,73.7,74.02,45116.0,73.4559,73.9243,73.4459,73.7648,45116.0
2020-01-03 15:30:00,74.01,74.12,73.94,74.0,202012.0,73.7549,73.8645,73.6851,73.7449,202012.0
2020-01-06 09:30:00,73.69,73.91,72.78,73.49,71440.0,73.436,73.6552,72.5291,73.2367,71440.0
2020-01-06 10:00:00,73.45,73.54,73.22,73.37,73026.0,73.1968,73.2865,72.9676,73.1171,73026.0
2020-01-06 10:30:00,73.38,74.12,73.31,74.02,43932.0,73.127,73.8645,73.0573,73.7648,43932.0
2020-01-06 11:00:00,74.02,74.02,73.74,73.82,38514.0,73.7648,73.7648,73.4858,73.5655,38514.0
2020-01-06 11:30:00,73.84,73.84,73.45,73.62,21121.0,73.5855,73.5855,73.1968,73.3662,21121.0
2020-01-06 12:00:00,73.63,73.77,73.53,73.7,24893.0,73.3762,73.5157,73.2765,73.4459,24893.0
2020-01-06 12:30:00,73.68,73.7,73.31,73.43,26368.0,73.426,73.4459,73.0573,73.1769,26368.0
2020-01-06 13:00:00,73.41,73.52,73.33,73.47,20507.0,73.1569,73.2666,73.0772,73.2167,20507.0
2020-01-06 13:30:00,73.48,73.83,73.48,73.7,46307.0,73.2267,73.5755,73.2267,73.4459,46307.0
2020-01-06 14:00:00,73.67,73.67,73.55,73.61,22760.0,73.416,73.416,73.2965,73.3563,22760.0
2020-01-06 14:30:00,73.62,73.62,73.42,73.46,23703.0,73.3662,73.3662,73.1669,73.2068,23703.0
2020-01-06 15:00:00,73.48,73.61,73.43,73.58,24800.0,73.2267,73.3563,73.1769,73.3264,24800.0
2020-01-06 15:30:00,73.57,73.82,73.5,73.81,109289.0,73.3164,73.5655,73.2466,73.5556,109289.0
2020-01-07 09:30:00,73.79,74.57,73.11,73.76,84503.0,73.5356,74.3129,72.858,73.5057,84503.0
2020-01-07 10:00:00,73.78,74.52,73.77,74.44,73646.0,73.5257,74.2631,73.5157,74.1834,73646.0
2020-01-07 10:30:00,74.44,74.95,74.32,74.92,128505.0,74.1834,74.6916,74.0638,74.6617,128505.0
2020-01-07 11:00:00,74.9,75.11,74.68,74.74,93757.0,74.6418,74.8511,74.4226,74.4824,93757.0
2020-01-07 11:30:00,74.75,74.88,74.57,74.76,45795.0,74.4923,74.6219,74.3129,74.5023,45795.0
2020-01-07 12:00:00,74.79,74.95,74.7,74.9,135397.0,74.5322,74.6916,74.4425,74.6418,135397.0
2020-01-07 12:30:00,74.91,75.01,74.51,74.71,331275.0,74.6518,74.7514,74.2531,74.4525,331275.0
2020-01-07 13:00:00,74.66,74.74,74.62,74.65,67620.0,74.4026,74.4824,74.3628,74.3927,67620.0
2020-01-07 13:30:00,74.63,74.71,74.58,74.69,57233.0,74.3727,74.4525,74.3229,74.4325,57233.0
2020-01-07 14:00:00,74.68,74.7,74.55,74.55,32172.0,74.4226,74.4425,74.293,74.293,32172.0
2020-01-07 14:30:00,74.54,74.71,74.5,74.71,48832.0,74.283,74.4525,74.2432,74.4525,48832.0
2020-01-07 15:00:00,74.69,74.97,74.61,74.93,54168.0,74.4325,74.7116,74.3528,74.6717,54168.0
2020-01-07 15:30:00,74.95,75.11,74.93,74.97,216536.0,74.6916,74.8511,74.6717,74.7116,216536.0
2020-01-08 09:30:00,73.98,74.03,72.03,72.87,298027.0,73.725,73.7748,71.7817,72.6188,298027.0
2020-01-08 10:00:00,72.87,73.36,72.71,73.3,96778.0,72.6188,73.1071,72.4594,73.0473,96778.0
2020-01-08 10:30:00,73.31,73.39,72.89,73.16,87866.0,73.0573,73.137,72.6387,72.9078,87866.0
2020-01-08 11:00:00,73.19,73.57,73.12,73.53,149930.0,72.9377,73.3164,72.8679,73.2765,149930.0
2020-01-08 11:30:00,73.53,73.92,73.44,73.82,71434.0,73.2765,73.6652,73.1868,73.5655,71434.0
2020-01-08 12:00:00,73.81,74.17,73.78,74.01,79907.0,73.5556,73.9143,73.5257,73.7549,79907.0
2020-01-08 12:30:00,74.03,74.15,73.75,73.81,45565.0,73.7748,73.8944,73.4958,73.5556,45565.0
2020-01-08 13:00:00,73.83,74.11,73.81,74.06,71591.0,73.5755,73.8545,73.5556,73.8047,71591.0
2020-01-08 13:30:00,74.03,74.58,73.96,74.08,51906.0,73.7748,74.3229,73.705,73.8246,51906.0
2020-01-08 14:00:00,74.08,74.17,73.9,73.97,41863.0,73.8246,73.9143,73.6453,73.715,41863.0
2020-01-08 14:30:00,73.98,74.03,73.91,73.97,35471.0,73.725,73.7748,73.6552,73.715,35471.0
2020-01-08 15:00:00,73.96,74.2,73.95,74.14,105257.0,73.705,73.9442,73.6951,73.8844,105257.0
2020-01-08 15:30:00,74.15,74.28,73.91,73.92,226214.0,73.8944,74.0239,73.6552,73.6652,226214.0
2020-01-09 09:30:00,74.32,74.37,73.14,73.24,140101.0,74.0638,74.1136,72.8879,72.9875,140101.0
2020-01-09 10:00:00,73.24,73.27,72.68,72.7,27223.0,72.9875,73.0174,72.4295,72.4494,27223.0
2020-01-09 10:30:00,72.7,72.85,72.46,72.59,56662.0,72.4494,72.5989,72.2102,72.3398,56662.0
2020-01-09 11:00:00,72.57,72.79,72.26,72.5,109144.0,72.3198,72.5391,72.0109,72.2501,109144.0
2020-01-09 11:30:00,72.48,72.85,72.34,72.83,62907.0,72.2301,72.5989,72.0906,72.5789,62907.0
2020-01-09 12:00:00,72.87,73.24,72.87,73.03,62539.0,72.6188,72.9875,72.6188,72.7783,62539.0
2020-01-09 12:30:00,73.03,73.05,72.88,72.93,49965.0,72.7783,72.7982,72.6288,72.6786,49965.0
2020-01-09 13:00:00,72.93,72.95,72.54,72.56,31829.0,72.6786,72.6985,72.2899,72.3099,31829.0
2020-01-09 13:30:00,72.54,72.55,72.09,72.09,66404.0,72.2899,72.2999,71.8415,71.8415,66404.0
2020-01-09 14:00:00,72.11,72.34,72.1,72.33,53308.0,71.8614,72.0906,71.8515,72.0807,53308.0
2020-01-09 14:30:00,72.33,72.93,72.33,72.88,82378.0,72.0807,72.6786,72.0807,72.6288,82378.0
2020-01-09 15:00:00,72.88,73.09,72.85,73.03,60089.0,72.6288,72.838,72.5989,72.7783,60089.0
2020-01-09 15:30:00,73.03,73.04,72.69,72.75,192946.0,72.7783,72.7882,72.4394,72.4992,192946.0
2020-01-10 09:30:00,72.72,72.98,72.26,72.72,37790.0,72.4693,72.7284,72.0109,72.4693,37790.0
2020-01-10 10:00:00,72.67,72.77,72.25,72.39,35269.0,72.4195,72.5191,72.0009,72.1405,35269.0
2020-01-10 10:30:00,72.32,72.33,71.5,71.97,167852.0,72.0707,72.0807,71.2535,71.7219,167852.0
2020-01-10 11:00:00,71.97,72.0,71.46,71.65,58737.0,71.7219,71.7518,71.2137,71.403,58737.0
2020-01-10 11:30:00,71.65,71.74,71.23,71.28,68618.0,71.403,71.4927,70.9845,71.0343,68618.0
2020-01-10 12:00:00,71.29,71.33,70.94,70.99,54768.0,71.0442,71.0841,70.6955,70.7453,54768.0
2020-01-10 12:30:00,71.01,71.13,70.62,70.7,61664.0,70.7652,70.8848,70.3766,70.4563,61664.0
2020-01-10 13:00:00,70.7,70.91,70.66,70.75,79227.0,70.4563,70.6656,70.4164,70.5061,79227.0
2020-01-10 13:30:00,70.75,71.0,70.74,70.87,110839.0,70.5061,70.7552,70.4961,70.6257,110839.0
2020-01-10 14:00:00,70.87,70.93,70.73,70.9,43536.0,70.6257,70.6855,70.4862,70.6556,43536.0
2020-01-10 14:30:00,70.87,70.87,70.64,70.67,85320.0,70.6257,70.6257,70.3965,70.4264,85320.0
2020-01-10 15:00:00,70.65,70.7,70.07,70.15,111046.0,70.4065,70.4563,69.8285,69.9082,111046.0
2020-01-10 15:30:00,70.14,70.31,69.69,69.7,260686.0,69.8982,70.0676,69.4498,69.4597,260686.0
2020-01-13 09:30:00,69.61,69.8,68.5,68.69,86949.0,69.37,69.5594,68.2639,68.4532,86949.0
2020-01-13 10:00:00,68.64,69.0,68.42,68.92,73984.0,68.4034,68.7621,68.1841,68.6824,73984.0
2020-01-13 10:30:00,68.92,69.0,68.6,68.76,32777.0,68.6824,68.7621,68.3635,68.523,32777.0
2020-01-13 11:00:00,68.72,69.42,68.72,69.28,103743.0,68.4831,69.1807,68.4831,69.0412,103743.0
2020-01-13 11:30:00,69.28,69.3,69.01,69.04,46761.0,69.0412,69.0611,68.7721,68.802,46761.0
2020-01-13 12:00:00,69.02,69.16,68.85,68.88,49805.0,68.7821,68.9216,68.6127,68.6426,49805.0
2020-01-13 12:30:00,68.86,68.91,68.77,68.84,32789.0,68.6226,68.6725,68.5329,68.6027,32789.0
2020-01-13 13:00:00,68.84,68.84,68.67,68.74,32304.0,68.6027,68.6027,68.4333,68.503,32304.0
2020-01-13 13:30:00,68.74,68.87,68.52,68.69,98394.0,68.503,68.6326,68.2838,68.4532,98394.0
2020-01-13 14:00:00,68.65,68.74,68.6,68.67,33031.0,68.4134,68.503,68.3635,68.4333,33031.0
2020-01-13 14:30:00,68.64,68.64,68.18,68.34,136531.0,68.4034,68.4034,67.945,68.1044,136531.0
2020-01-13 15:00:00,68.34,68.34,67.83,67.83,80050.0,68.1044,68.1044,67.5962,67.5962,80050.0
2020-01-13 15:30:00,67.84,67.88,67.5,67.75,383287.0,67.6061,67.646,67.2673,67.5165,383287.0
2020-01-14 09:30:00,67.3,67.53,65.72,66.19,159583.0,67.068,67.2972,65.4935,65.9618,159583.0
2020-01-14 10:00:00,66.19,66.95,65.9,66.95,85081.0,65.9618,66.7192,65.6728,66.7192,85081.0
2020-01-14 10:30:00,66.97,67.39,66.9,67.33,136458.0,66.7391,67.1577,66.6694,67.0979,136458.0
2020-01-14 11:00:00,67.33,68.55,67.31,68.09,263112.0,67.0979,68.3137,67.078,67.8553,263112.0
2020-01-14 11:30:00,68.09,68.55,67.98,67.98,150239.0,67.8553,68.3137,67.7457,67.7457,150239.0
2020-01-14 12:00:00,67.98,68.35,67.88,68.22,56997.0,67.7457,68.1144,67.646,67.9848,56997.0
2020-01-14 12:30:00,68.21,68.4,68.21,68.29,40989.0,67.9749,68.1642,67.9749,68.0546,40989.0
2020-01-14 13:00:00,68.32,68.55,68.29,68.47,42983.0,68.0845,68.3137,68.0546,68.234,42983.0
2020-01-14 13:30:00,68.47,68.51,68.07,68.5,45324.0,68.234,68.2738,67.8353,68.2639,45324.0
2020-01-14 14:00:00,68.47,68.65,68.26,68.42,58115.0,68.234,68.4134,68.0247,68.1841,58115.0
2020-01-14 14:30:00,68.44,68.54,68.27,68.29,48979.0,68.2041,68.3037,68.0347,68.0546,48979.0
2020-01-14 15:00:00,68.28,68.49,68.28,68.49,42358.0,68.0446,68.2539,68.0446,68.2539,42358.0
2020-01-14 15:30:00,68.48,68.48,67.87,67.97,244780.0,68.2439,68.2439,67.636,67.7357,244780.0
2020-01-15 09:30:00,67.27,67.72,66.76,67.11,167724.0,67.0381,67.4866,66.5299,66.8787,167724.0
2020-01-15 10:00:00,67.13,67.69,67.03,67.1,68314.0,66.8986,67.4567,66.7989,66.8687,68314.0
2020-01-15 10:30:00,67.15,67.24,66.52,66.55,91782.0,66.9185,67.0082,66.2907,66.3206,91782.0
2020-01-15 11:00:00,66.56,67.13,66.52,66.93,54545.0,66.3306,66.8986,66.2907,66.6993,54545.0
2020-01-15 11:30:00,66.95,67.18,66.93,67.1,55889.0,66.7192,66.9484,66.6993,66.8687,55889.0
2020-01-15 12:00:00,67.08,67.18,66.98,67.14,38015.0,66.8488,66.9484,66.7491,66.9086,38015.0
2020-01-15 12:30:00,67.14,67.15,66.57,66.67,90388.0,66.9086,66.9185,66.3405,66.4402,90388.0
2020-01-15 13:00:00,66.68,66.87,66.61,66.87,29981.0,66.4501,66.6395,66.3804,66.6395,29981.0
2020-01-15 13:30:00,66.86,67.04,66.8,66.85,39899.0,66.6295,66.8089,66.5697,66.6196,39899.0
2020-01-15 14:00:00,66.85,66.86,66.66,66.7,53117.0,66.6196,66.6295,66.4302,66.4701,53117.0
2020-01-15 14:30:00,66.7,66.82,66.61,66.61,60063.0,66.4701,66.5897,66.3804,66.3804,60063.0
2020-01-15 15:00:00,66.57,66.7,66.21,66.68,92375.0,66.3405,66.4701,65.9818,66.4501,92375.0
2020-01-15 15:30:00,66.71,67.01,66.6,66.89,220200.0,66.48,66.779,66.3704,66.6594,220200.0
2020-01-16 09:30:00,67.17,67.86,67.05,67.7,86171.0,66.9385,67.6261,66.8189,67.4666,86171.0
2020-01-16 10:00:00,67.72,67.75,67.28,67.38,55649.0,67.4866,67.5165,67.0481,67.1477,55649.0
2020-01-16 10:30:00,67.38,67.51,67.28,67.37,46630.0,67.1477,67.2773,67.0481,67.1378,46630.0
2020-01-16 11:00:00,67.38,67.4,67.17,67.3,42290.0,67.1477,67.1677,66.9385,67.068,42290.0
2020-01-16 11:30:00,67.3,67.38,67.27,67.28,23156.0,67.068,67.1477,67.0381,67.0481,23156.0
2020-01-16 12:00:00,67.28,67.46,67.27,67.39,28390.0,67.0481,67.2275,67.0381,67.1577,28390.0
2020-01-16 12:30:00,67.39,67.41,67.13,67.14,76562.0,67.1577,67.1776,66.8986,66.9086,76562.0
2020-01-16 13:00:00,67.16,67.45,67.14,67.45,35788.0,66.9285,67.2175,66.9086,67.2175,35788.0
2020-01-16 13:30:00,67.45,67.99,67.39,67.95,102328.0,67.2175,67.7556,67.1577,67.7158,102328.0
2020-01-16 14:00:00,67.95,68.23,67.85,68.18,65912.0,67.7158,67.9948,67.6161,67.945,65912.0
2020-01-16 14:30:00,68.17,68.2,67.89,67.95,37014.0,67.935,67.9649,67.656,67.7158,37014.0
2020-01-16 15:00:00,67.97,68.01,67.88,67.98,38809.0,67.7357,67.7756,67.646,67.7457,38809.0
2020-01-16 15:30:00,67.97,68.03,67.88,67.99,224784.0,67.7357,67.7955,67.646,67.7556,224784.0
2020-01-17 09:30:00,68.05,68.56,67.57,67.73,82572.0,67.8154,68.3237,67.3371,67.4965,82572.0
2020-01-17 10:00:00,67.73,68.22,67.55,68.15,51094.0,67.4965,67.9848,67.3171,67.9151,51094.0
2020-01-17 10:30:00,68.15,68.46,68.04,68.34,87623.0,67.9151,68.224,67.8055,68.1044,87623.0
2020-01-17 11:00:00,68.34,68.47,67.94,67.97,61191.0,68.1044,68.234,67.7058,67.7357,61191.0
2020-01-17 11:30:00,67.96,68.42,67.96,68.33,91408.0,67.7257,68.1841,67.7257,68.0945,91408.0
2020-01-17 12:00:00,68.31,68.34,68.13,68.21,50816.0,68.0745,68.1044,67.8951,67.9749,50816.0
2020-01-17 12:30:00,68.19,68.25,68.12,68.16,29202.0,67.9549,68.0147,67.8852,67.925,29202.0
2020-01-17 13:00:00,68.15,68.23,67.93,67.93,30151.0,67.9151,67.9948,67.6958,67.6958,30151.0
2020-01-17 13:30:00,67.97,68.15,67.87,67.92,51113.0,67.7357,67.9151,67.636,67.6859,51113.0
2020-01-17 14:00:00,67.9,67.9,67.0,67.4,148869.0,67.6659,67.6659,66.769,67.1677,148869.0
2020-01-17 14:30:00,67.39,67.43,67.16,67.18,31934.0,67.1577,67.1976,66.9285,66.9484,31934.0
2020-01-17 15:00:00,67.15,67.41,67.05,67.2,73796.0,66.9185,67.1776,66.8189,66.9683,73796.0
2020-01-17 15:30:00,67.2,67.44,67.16,67.28,156509.0,66.9683,67.2075,66.9285,67.0481,156509.0
2020-01-21 09:30:00,67.07,67.16,66.06,66.08,308755.0,66.8388,66.9285,65.8323,65.8522,308755.0
2020-01-21 10:00:00,66.09,66.24,65.5,65.77,49445.0,65.8622,66.0117,65.2742,65.5433,49445.0
2020-01-21 10:30:00,65.8,66.22,65.71,66.06,55860.0,65.5732,65.9917,65.4835,65.8323,55860.0
2020-01-21 11:00:00,66.06,66.1,65.86,65.95,43679.0,65.8323,65.8721,65.633,65.7227,43679.0
2020-01-21 11:30:00,65.97,66.3,65.95,66.2,42448.0,65.7426,66.0715,65.7227,65.9718,42448.0
2020-01-21 12:00:00,66.2,66.26,65.89,65.9,52838.0,65.9718,66.0316,65.6629,65.6728,52838.0
2020-01-21 12:30:00,65.89,65.95,65.53,65.54,35123.0,65.6629,65.7227,65.3041,65.3141,35123.0
2020-01-21 13:00:00,65.52,65.56,64.72,64.77,97008.0,65.2941,65.334,64.4969,64.5467,97008.0
2020-01-21 13:30:00,64.79,65.52,64.11,64.25,298438.0,64.5667,65.2941,63.889,64.0285,298438.0
2020-01-21 14:00:00,64.24,64.55,63.81,64.17,184880.0,64.0186,64.3275,63.59,63.9488,184880.0
2020-01-21 14:30:00,64.13,64.84,63.87,64.76,208916.0,63.9089,64.6165,63.6498,64.5368,208916.0
2020-01-21 15:00:00,64.72,65.28,64.62,65.11,127633.0,64.4969,65.055,64.3972,64.8856,127633.0
2020-01-21 15:30:00,65.08,65.32,64.45,64.74,509238.0,64.8557,65.0948,64.2278,64.5168,509238.0
2020-01-22 09:30:00,64.34,64.47,63.12,64.12,245799.0,64.1182,64.2478,62.9024,63.899,245799.0
2020-01-22 10:00:00,64.12,64.17,63.65,64.1,104240.0,63.899,63.9488,63.4306,63.879,104240.0
2020-01-22 10:30:00,64.1,64.28,63.92,64.14,97746.0,63.879,64.0584,63.6997,63.9189,97746.0
2020-01-22 11:00:00,64.14,64.38,64.0,64.38,144173.0,63.9189,64.1581,63.7794,64.1581,144173.0
2020-01-22 11:30:00,64.41,64.56,64.21,64.31,118255.0,64.188,64.3374,63.9887,64.0883,118255.0
2020-01-22 12:00:00,64.33,64.38,63.92,64.03,194023.0,64.1082,64.1581,63.6997,63.8093,194023.0
2020-01-22 12:30:00,64.03,64.21,63.95,64.07,188655.0,63.8093,63.9887,63.7296,63.8491,188655.0
2020-01-22 13:00:00,64.06,64.98,64.0,64.42,555886.0,63.8392,64.756,63.7794,64.1979,555886.0
2020-01-22 13:30:00,64.42,66.08,64.3,66.0,416514.0,64.1979,65.8522,64.0783,65.7725,416514.0
2020-01-22 14:00:00,65.97,66.36,65.38,65.81,218220.0,65.7426,66.1312,65.1546,65.5831,218220.0
2020-01-22 14:30:00,65.8,65.91,65.5,65.67,124738.0,65.5732,65.6828,65.2742,65.4436,124738.0
2020-01-22 15:00:00,65.66,65.96,65.51,65.87,145614.0,65.4337,65.7326,65.2842,65.6429,145614.0
2020-01-22 15:30:00,65.88,66.35,65.74,65.91,476832.0,65.6529,66.1213,65.5134,65.6828,476832.0
2020-01-23 09:30:00,65.69,66.53,65.45,66.51,149822.0,65.4636,66.3007,65.2244,66.2807,149822.0
2020-01-23 10:00:00,66.58,67.12,66.52,66.65,171871.0,66.3505,66.8886,66.2907,66.4202,171871.0
2020-01-23 10:30:00,66.64,67.22,66.61,66.78,157316.0,66.4103,66.9883,66.3804,66.5498,157316.0
2020-01-23 11:00:00,66.75,67.01,66.61,66.86,57164.0,66.5199,66.779,66.3804,66.6295,57164.0
2020-01-23 11:30:00,66.87,67.21,66.83,67.21,92234.0,66.6395,66.9783,66.5996,66.9783,92234.0
2020-01-23 12:00:00,67.22,67.35,66.94,67.17,117761.0,66.9883,67.1178,66.7092,66.9385,117761.0
2020-01-23 12:30:00,67.18,67.51,67.05,67.36,76582.0,66.9484,67.2773,66.8189,67.1278,76582.0
2020-01-23 13:00:00,67.36,67.8,67.33,67.73,106144.0,67.1278,67.5663,67.0979,67.4965,106144.0
2020-01-23 13:30:00,67.72,67.74,67.38,67.66,74824.0,67.4866,67.5065,67.1477,67.4268,74824.0
2020-01-23 14:00:00,67.65,67.78,67.43,67.66,87444.0,67.4168,67.5463,67.1976,67.4268,87444.0
2020-01-23 14:30:00,67.67,67.8,67.5,67.76,140729.0,67.4367,67.5663,67.2673,67.5264,140729.0
2020-01-23 15:00:00,67.77,68.04,67.65,67.81,189747.0,67.5364,67.8055,67.4168,67.5762,189747.0
2020-01-23 15:30:00,67.81,67.94,67.62,67.73,345776.0,67.5762,67.7058,67.3869,67.4965,345776.0
2020-01-24 09:30:00,68.2,68.69,67.66,68.59,219192.0,67.9649,68.4532,67.4268,68.3536,219192.0
2020-01-24 10:00:00,68.58,69.19,68.57,68.65,240688.0,68.3436,68.9515,68.3336,68.4134,240688.0
2020-01-24 10:30:00,68.63,68.93,68.51,68.84,121223.0,68.3934,68.6924,68.2738,68.6027,121223.0
2020-01-24 11:00:00,68.84,69.18,68.8,69.04,130485.0,68.6027,68.9415,68.5628,68.802,130485.0
2020-01-24 11:30:00,69.05,69.24,68.36,68.56,477981.0,68.812,69.0013,68.1243,68.3237,477981.0
2020-01-24 12:00:00,68.56,68.75,68.3,68.34,186897.0,68.3237,68.513,68.0646,68.1044,186897.0
2020-01-24 12:30:00,68.34,68.96,68.34,68.79,69774.0,68.1044,68.7223,68.1044,68.5529,69774.0
2020-01-24 13:00:00,68.82,68.82,67.93,68.06,63636.0,68.5828,68.5828,67.6958,67.8254,63636.0
2020-01-24 13:30:00,68.04,68.51,68.03,68.36,102618.0,67.8055,68.2738,67.7955,68.1243,102618.0
2020-01-24 14:00:00,68.36,68.36,68.02,68.17,84048.0,68.1243,68.1243,67.7855,67.935,84048.0
2020-01-24 14:30:00,68.19,69.83,68.19,69.66,459553.0,67.9549,69.5893,67.9549,69.4199,459553.0
2020-01-24 15:00:00,69.62,69.82,69.25,69.82,266145.0,69.38,69.5793,69.0113,69.5793,266145.0
2020-01-24 15:30:00,69.83,70.51,69.78,70.45,777243.0,69.5893,70.2669,69.5395,70.2071,777243.0
2020-01-27 09:30:00,69.19,69.68,68.6,69.42,89219.0,68.9515,69.4398,68.3635,69.1807,89219.0
2020-01-27 10:00:00,69.38,69.63,69.2,69.55,61011.0,69.1408,69.39,68.9615,69.3102,61011.0
2020-01-27 10:30:00,69.52,69.68,69.12,69.26,102611.0,69.2804,69.4398,68.8817,69.0212,102611.0
2020-01-27 11:00:00,69.26,69.39,68.82,68.87,127106.0,69.0212,69.1508,68.5828,68.6326,127106.0
2020-01-27 11:30:00,68.87,68.97,68.5,68.52,135991.0,68.6326,68.7322,68.2639,68.2838,135991.0
2020-01-27 12:00:00,68.5,68.95,68.25,68.95,117362.0,68.2639,68.7123,68.0147,68.7123,117362.0
2020-01-27 12:30:00,68.93,69.1,68.93,69.05,43357.0,68.6924,68.8618,68.6924,68.812,43357.0
2020-01-27 13:00:00,69.06,69.85,69.04,69.81,68382.0,68.8219,69.6092,68.802,69.5694,68382.0
2020-01-27 13:30:00,69.78,69.89,69.55,69.65,56029.0,69.5395,69.6491,69.3102,69.4099,56029.0
2020-01-27 14:00:00,69.65,69.87,69.6,69.76,47893.0,69.4099,69.6291,69.3601,69.5195,47893.0
2020-01-27 14:30:00,69.76,69.79,69.35,69.46,69170.0,69.5195,69.5494,69.1109,69.2206,69170.0
2020-01-27 15:00:00,69.45,69.75,69.37,69.41,87990.0,69.2106,69.5096,69.1309,69.1707,87990.0
2020-01-27 15:30:00,69.41,69.41,68.92,68.94,320728.0,69.1707,69.1707,68.6824,68.7024,320728.0
2020-01-28 09:30:00,68.96,69.33,67.26,67.42,113042.0,68.7223,69.091,67.0281,67.1876,113042.0
2020-01-28 10:00:00,67.33,68.51,67.12,68.23,66296.0,67.0979,68.2738,66.8886,67.9948,66296.0
2020-01-28 10:30:00,68.2,68.77,67.99,68.4,51850.0,67.9649,68.5329,67.7556,68.1642,51850.0
2020-01-28 11:00:00,68.46,68.46,67.86,67.89,70080.0,68.224,68.224,67.6261,67.656,70080.0
2020-01-28 11:30:00,67.87,68.19,67.87,68.05,56587.0,67.636,67.9549,67.636,67.8154,56587.0
2020-01-28 12:00:00,68.06,68.19,67.8,67.86,58632.0,67.8254,67.9549,67.5663,67.6261,58632.0
2020-01-28 12:30:00,67.88,67.92,67.69,67.86,34053.0,67.646,67.6859,67.4567,67.6261,34053.0
2020-01-28 13:00:00,67.85,68.22,67.82,68.19,48499.0,67.6161,67.9848,67.5862,67.9549,48499.0
2020-01-28 13:30:00,68.18,68.63,68.16,68.59,67769.0,67.945,68.3934,67.925,68.3536,67769.0
2020-01-28 14:00:00,68.59,68.75,68.51,68.63,42416.0,68.3536,68.513,68.2738,68.3934,42416.0
2020-01-28 14:30:00,68.61,68.66,68.44,68.44,34808.0,68.3735,68.4233,68.2041,68.2041,34808.0
2020-01-28 15:00:00,68.41,68.58,68.3,68.55,53060.0,68.1742,68.3436,68.0646,68.3137,53060.0
2020-01-28 15:30:00,68.55,68.62,68.24,68.29,189528.0,68.3137,68.3835,68.0048,68.0546,189528.0
2020-01-29 09:30:00,69.75,69.75,68.17,68.17,83671.0,69.5096,69.5096,67.935,67.935,83671.0
2020-01-29 10:00:00,68.13,68.55,67.95,68.49,33144.0,67.8951,68.3137,67.7158,68.2539,33144.0
2020-01-29 10:30:00,68.56,68.72,68.42,68.42,22701.0,68.3237,68.4831,68.1841,68.1841,22701.0
2020-01-29 11:00:00,68.42,68.57,67.91,67.96,77414.0,68.1841,68.3336,67.6759,67.7257,77414.0
2020-01-29 11:30:00,67.96,67.97,67.49,67.58,26101.0,67.7257,67.7357,67.2573,67.347,26101.0
2020-01-29 12:00:00,67.58,68.0,67.51,67.91,24482.0,67.347,67.7656,67.2773,67.6759,24482.0
2020-01-29 12:30:00,67.9,67.99,67.81,67.81,28349.0,67.6659,67.7556,67.5762,67.5762,28349.0
2020-01-29 13:00:00,67.81,67.97,67.8,67.87,22354.0,67.5762,67.7357,67.5663,67.636,22354.0
2020-01-29 13:30:00,67.87,68.13,67.87,68.05,41686.0,67.636,67.8951,67.636,67.8154,41686.0
2020-01-29 14:00:00,68.05,68.38,67.98,68.38,43192.0,67.8154,68.1443,67.7457,68.1443,43192.0
2020-01-29 14:30:00,68.38,68.42,67.89,67.97,51278.0,68.1443,68.1841,67.656,67.7357,51278.0
2020-01-29 15:00:00,67.97,68.13,67.87,67.99,65649.0,67.7357,67.8951,67.636,67.7556,65649.0
2020-01-29 15:30:00,67.98,67.98,67.64,67.65,195050.0,67.7457,67.7457,67.4068,67.4168,195050.0
2020-01-30 09:30:00,62.97,64.27,62.77,63.79,714838.0,62.7529,64.0484,62.5536,63.5701,714838.0
2020-01-30 10:00:00,63.79,64.47,63.78,63.98,159607.0,63.5701,64.2478,63.5601,63.7594,159607.0
2020-01-30 10:30:00,63.94,64.2,63.59,64.03,164619.0,63.7196,63.9787,63.3708,63.8093,164619.0
2020-01-30 11:00:00,64.0,64.66,63.97,64.3,139812.0,63.7794,64.4371,63.7495,64.0783,139812.0
2020-01-30 11:30:00,64.26,64.77,64.15,64.6,122669.0,64.0385,64.5467,63.9289,64.3773,122669.0
2020-01-30 12:00:00,64.61,64.64,64.15,64.17,72098.0,64.3873,64.4172,63.9289,63.9488,72098.0
2020-01-30 12:30:00,64.17,64.42,63.9,64.42,107783.0,63.9488,64.1979,63.6797,64.1979,107783.0
2020-01-30 13:00:00,64.43,64.83,64.42,64.76,150907.0,64.2079,64.6065,64.1979,64.5368,150907.0
2020-01-30 13:30:00,64.78,64.81,64.48,64.56,129683.0,64.5567,64.5866,64.2577,64.3374,129683.0
2020-01-30 14:00:00,64.57,64.62,64.3,64.31,63287.0,64.3474,64.3972,64.0783,64.0883,63287.0
2020-01-30 14:30:00,64.3,64.61,64.29,64.53,179666.0,64.0783,64.3873,64.0684,64.3076,179666.0
2020-01-30 15:00:00,64.54,64.77,64.53,64.59,227009.0,64.3175,64.5467,64.3076,64.3673,227009.0
2020-01-30 15:30:00,64.59,65.11,64.53,65.04,447823.0,64.3673,64.8856,64.3076,64.8158,447823.0
2020-01-31 09:30:00,65.0,65.4,64.49,65.26,88481.0,64.7759,65.1746,64.2677,65.035,88481.0
2020-01-31 10:00:00,65.32,65.32,64.82,64.84,110777.0,65.0948,65.0948,64.5966,64.6165,110777.0
2020-01-31 10:30:00,64.8,64.91,64.28,64.42,87681.0,64.5766,64.6862,64.0584,64.1979,87681.0
2020-01-31 11:00:00,64.44,64.51,64.04,64.17,67373.0,64.2179,64.2876,63.8192,63.9488,67373.0
2020-01-31 11:30:00,64.16,64.68,64.14,64.65,64149.0,63.9388,64.457,63.9189,64.4271,64149.0
2020-01-31 12:00:00,64.61,64.97,64.48,64.94,70315.0,64.3873,64.746,64.2577,64.7161,70315.0
2020-01-31 12:30:00,64.95,64.95,64.47,64.59,71151.0,64.7261,64.7261,64.2478,64.3673,71151.0
2020-01-31 13:00:00,64.58,64.78,64.52,64.78,40535.0,64.3574,64.5567,64.2976,64.5567,40535.0
2020-01-31 13:30:00,64.75,65.0,64.66,64.95,35223.0,64.5268,64.7759,64.4371,64.7261,35223.0
2020-01-31 14:00:00,64.97,65.0,64.82,64.99,40541.0,64.746,64.7759,64.5966,64.766,40541.0
2020-01-31 14:30:00,65.0,65.41,65.0,65.37,53914.0,64.7759,65.1845,64.7759,65.1447,53914.0
2020-01-31 15:00:00,65.33,65.37,65.08,65.12,62114.0,65.1048,65.1447,64.8557,64.8955,62114.0
2020-01-31 15:30:00,65.1,65.42,64.93,65.27,183239.0,64.8756,65.1945,64.7062,65.045,183239.0
2020-02-03 09:30:00,65.86,66.63,65.43,66.17,62492.0,65.633,66.4003,65.2044,65.9419,62492.0
2020-02-03 10:00:00,66.25,66.51,65.58,65.69,40684.0,66.0216,66.2807,65.3539,65.4636,40684.0
2020-02-03 10:30:00,65.69,65.82,65.59,65.78,28394.0,65.4636,65.5931,65.3639,65.5532,28394.0
2020-02-03 11:00:00,65.79,65.86,65.68,65.78,32129.0,65.5632,65.633,65.4536,65.5532,32129.0
2020-02-03 11:30:00,65.77,65.77,65.42,65.44,77285.0,65.5433,65.5433,65.1945,65.2144,77285.0
2020-02-03 12:00:00,65.44,65.46,65.07,65.07,24410.0,65.2144,65.2343,64.8457,64.8457,24410.0
2020-02-03 12:30:00,65.06,65.12,64.84,64.85,39703.0,64.8357,64.8955,64.6165,64.6264,39703.0
2020-02-03 13:00:00,64.82,64.96,64.64,64.7,32017.0,64.5966,64.7361,64.4172,64.477,32017.0
2020-02-03 13:30:00,64.72,64.91,64.57,64.73,39371.0,64.4969,64.6862,64.3474,64.5069,39371.0
2020-02-03 14:00:00,64.73,64.74,64.1,64.16,36495.0,64.5069,64.5168,63.879,63.9388,36495.0
2020-02-03 14:30:00,64.15,64.41,63.88,64.22,55965.0,63.9289,64.188,63.6598,63.9986,55965.0
2020-02-03 15:00:00,64.2,64.26,63.99,64.26,57137.0,63.9787,64.0385,63.7694,64.0385,57137.0
2020-02-03 15:30:00,64.26,64.27,63.77,63.93,172375.0,64.0385,64.0484,63.5502,63.7096,172375.0
2020-02-04 09:30:00,64.61,65.49,64.51,65.27,63237.0,64.3873,65.2642,64.2876,65.045,63237.0
2020-02-04 10:00:00,65.26,65.54,65.1,65.25,41919.0,65.035,65.3141,64.8756,65.0251,41919.0
2020-02-04 10:30:00,65.26,65.46,65.13,65.41,37642.0,65.035,65.2343,64.9055,65.1845,37642.0
2020-02-04 11:00:00,65.4,65.74,65.36,65.6,38833.0,65.1746,65.5134,65.1347,65.3739,38833.0
2020-02-04 11:30:00,65.62,65.63,65.38,65.5,18592.0,65.3938,65.4038,65.1546,65.2742,18592.0
2020-02-04 12:00:00,65.48,65.63,65.45,65.61,95153.0,65.2543,65.4038,65.2244,65.3838,95153.0
2020-02-04 12:30:00,65.63,65.84,65.6,65.8,15572.0,65.4038,65.613,65.3739,65.5732,15572.0
2020-02-04 13:00:00,65.8,65.83,65.47,65.5,19983.0,65.5732,65.6031,65.2443,65.2742,19983.0
2020-02-04 13:30:00,65.5,65.73,65.48,65.71,27450.0,65.2742,65.5034,65.2543,65.4835,27450.0
2020-02-04 14:00:00,65.71,65.73,65.48,65.54,28657.0,65.4835,65.5034,65.2543,65.3141,28657.0
2020-02-04 14:30:00,65.54,65.67,65.52,65.61,41111.0,65.3141,65.4436,65.2941,65.3838,41111.0
2020-02-04 15:00:00,65.61,65.85,65.56,65.72,55479.0,65.3838,65.623,65.334,65.4935,55479.0
2020-02-04 15:30:00,65.7,65.78,65.45,65.52,174589.0,65.4735,65.5532,65.2244,65.2941,174589.0
2020-02-05 09:30:00,65.75,66.35,65.58,65.79,60093.0,65.5233,66.1213,65.3539,65.5632,60093.0
2020-02-05 10:00:00,65.77,65.84,65.28,65.55,55113.0,65.5433,65.613,65.055,65.324,55113.0
2020-02-05 10:30:00,65.51,65.6,65.08,65.49,45928.0,65.2842,65.3739,64.8557,65.2642,45928.0
2020-02-05 11:00:00,65.42,65.94,65.41,65.94,32804.0,65.1945,65.7127,65.1845,65.7127,32804.0
2020-02-05 11:30:00,65.95,66.46,65.92,66.35,67208.0,65.7227,66.2309,65.6928,66.1213,67208.0
2020-02-05 12:00:00,66.34,66.52,66.25,66.38,54629.0,66.1113,66.2907,66.0216,66.1512,54629.0
2020-02-05 12:30:00,66.35,66.7,66.26,66.45,113750.0,66.1213,66.4701,66.0316,66.2209,113750.0
2020-02-05 13:00:00,66.46,67.31,66.43,67.14,75851.0,66.2309,67.078,66.201,66.9086,75851.0
2020-02-05 13:30:00,67.12,67.26,66.61,66.75,44372.0,66.8886,67.0281,66.3804,66.5199,44372.0
2020-02-05 14:00:00,66.73,66.96,66.68,66.9,28338.0,66.5,66.7292,66.4501,66.6694,28338.0
2020-02-05 14:30:00,66.88,66.98,66.73,66.98,29482.0,66.6495,66.7491,66.5,66.7491,29482.0
2020-02-05 15:00:00,66.98,67.09,66.88,67.09,45279.0,66.7491,66.8587,66.6495,66.8587,45279.0
2020-02-05 15:30:00,67.08,67.2,66.91,67.09,175606.0,66.8488,66.9683,66.6793,66.8587,175606.0
2020-02-06 09:30:00,67.61,67.85,66.62,67.05,47834.0,67.3769,67.6161,66.3903,66.8189,47834.0
2020-02-06 10:00:00,67.03,67.72,67.03,67.68,41970.0,66.7989,67.4866,66.7989,67.4467,41970.0
2020-02-06 10:30:00,67.71,68.64,67.6,68.64,121476.0,67.4766,68.4034,67.367,68.4034,121476.0
2020-02-06 11:00:00,68.57,69.62,68.13,68.83,222886.0,68.3336,69.38,67.8951,68.5927,222886.0
2020-02-06 11:30:00,68.8,68.99,67.99,68.24,66445.0,68.5628,68.7522,67.7556,68.0048,66445.0
2020-02-06 12:00:00,68.26,69.43,68.26,69.42,86189.0,68.0247,69.1907,68.0247,69.1807,86189.0
2020-02-06 12:30:00,69.42,70.05,69.38,69.99,145387.0,69.1807,69.8085,69.1408,69.7487,145387.0
2020-02-06 13:00:00,69.99,70.39,69.85,70.31,112784.0,69.7487,70.1474,69.6092,70.0676,112784.0
2020-02-06 13:30:00,70.3,70.3,69.84,70.17,76945.0,70.0577,70.0577,69.5992,69.9281,76945.0
2020-02-06 14:00:00,70.16,70.23,69.76,69.86,64214.0,69.9181,69.9879,69.5195,69.6192,64214.0
2020-02-06 14:30:00,69.88,70.19,69.72,69.78,78223.0,69.6391,69.948,69.4797,69.5395,78223.0
2020-02-06 15:00:00,69.78,70.11,69.74,69.92,102876.0,69.5395,69.8683,69.4996,69.679,102876.0
2020-02-06 15:30:00,69.9,70.47,69.9,70.07,319246.0,69.659,70.2271,69.659,69.8285,319246.0
2020-02-07 09:30:00,69.41,69.82,69.27,69.58,80789.0,69.1707,69.5793,69.0312,69.3401,80789.0
2020-02-07 10:00:00,69.64,69.93,69.6,69.74,45087.0,69.3999,69.6889,69.3601,69.4996,45087.0
2020-02-07 10:30:00,69.74,70.15,69.53,69.95,70866.0,69.4996,69.9082,69.2903,69.7089,70866.0
2020-02-07 11:00:00,69.97,70.03,69.77,69.96,133824.0,69.7288,69.7886,69.5295,69.7188,133824.0
2020-02-07 11:30:00,69.94,70.04,69.85,69.87,79540.0,69.6989,69.7986,69.6092,69.6291,79540.0
2020-02-07 12:00:00,69.85,69.88,69.28,69.31,47970.0,69.6092,69.6391,69.0412,69.0711,47970.0
2020-02-07 12:30:00,69.32,69.63,69.19,69.62,35661.0,69.081,69.39,68.9515,69.38,35661.0
2020-02-07 13:00:00,69.6,69.62,69.42,69.58,40415.0,69.3601,69.38,69.1807,69.3401,40415.0
2020-02-07 13:30:00,69.59,69.72,69.48,69.49,37804.0,69.3501,69.4797,69.2405,69.2505,37804.0
2020-02-07 14:00:00,69.5,69.5,69.06,69.28,52672.0,69.2604,69.2604,68.8219,69.0412,52672.0
2020-02-07 14:30:00,69.28,69.4,69.23,69.34,33311.0,69.0412,69.1608,68.9914,69.101,33311.0
2020-02-07 15:00:00,69.36,69.48,69.26,69.48,40268.0,69.1209,69.2405,69.0212,69.2405,40268.0
2020-02-07 15:30:00,69.45,69.58,69.26,69.3,127705.0,69.2106,69.3401,69.0212,69.0611,127705.0
2020-02-10 09:30:00,69.25,69.38,68.73,69.15,92300.0,69.0113,69.1408,68.4931,68.9116,92300.0
2020-02-10 10:00:00,69.24,69.59,68.99,69.17,49663.0,69.0013,69.3501,68.7522,68.9316,49663.0
2020-02-10 10:30:00,69.23,69.7,69.22,69.49,37345.0,68.9914,69.4597,68.9814,69.2505,37345.0
2020-02-10 11:00:00,69.47,69.79,69.45,69.66,46697.0,69.2305,69.5494,69.2106,69.4199,46697.0
2020-02-10 11:30:00,69.68,69.95,69.41,69.54,31490.0,69.4398,69.7089,69.1707,69.3003,31490.0
2020-02-10 12:00:00,69.52,69.54,69.21,69.38,29943.0,69.2804,69.3003,68.9714,69.1408,29943.0
2020-02-10 12:30:00,69.41,69.49,69.33,69.4,21644.0,69.1707,69.2505,69.091,69.1608,21644.0
2020-02-10 13:00:00,69.35,69.36,69.03,69.05,37019.0,69.1109,69.1209,68.792,68.812,37019.0
2020-02-10 13:30:00,69.04,69.04,68.75,68.83,33989.0,68.802,68.802,68.513,68.5927,33989.0
2020-02-10 14:00:00,68.83,69.32,68.8,69.32,30599.0,68.5927,69.081,68.5628,69.081,30599.0
2020-02-10 14:30:00,69.32,69.44,69.02,69.08,31838.0,69.081,69.2006,68.7821,68.8419,31838.0
2020-02-10 15:00:00,69.05,69.26,68.98,69.22,33528.0,68.812,69.0212,68.7422,68.9814,33528.0
2020-02-10 15:30:00,69.22,69.46,69.1,69.4,139452.0,68.9814,69.2206,68.8618,69.1608,139452.0
2020-02-11 09:30:00,69.7,70.31,69.21,69.4,30215.0,69.4597,70.0676,68.9714,69.1608,30215.0
2020-02-11 10:00:00,69.41,69.54,69.28,69.48,48851.0,69.1707,69.3003,69.0412,69.2405,48851.0
2020-02-11 10:30:00,69.47,69.72,69.2,69.2,34039.0,69.2305,69.4797,68.9615,68.9615,34039.0
2020-02-11 11:00:00,69.22,69.22,68.5,68.62,30405.0,68.9814,68.9814,68.2639,68.3835,30405.0
2020-02-11 11:30:00,68.63,68.77,68.5,68.72,39710.0,68.3934,68.5329,68.2639,68.4831,39710.0
2020-02-11 12:00:00,68.72,68.81,68.51,68.8,34461.0,68.4831,68.5728,68.2738,68.5628,34461.0
2020-02-11 12:30:00,68.81,69.06,68.79,69.05,30299.0,68.5728,68.8219,68.5529,68.812,30299.0
2020-02-11 13:00:00,69.03,69.18,68.91,69.09,44919.0,68.792,68.9415,68.6725,68.8518,44919.0
2020-02-11 13:30:00,69.08,69.11,68.89,68.9,31248.0,68.8419,68.8718,68.6525,68.6625,31248.0
2020-02-11 14:00:00,68.9,69.08,68.88,69.0,30044.0,68.6625,68.8419,68.6426,68.7621,30044.0
2020-02-11 14:30:00,69.01,69.07,68.94,69.03,29834.0,68.7721,68.8319,68.7024,68.792,29834.0
2020-02-11 15:00:00,69.02,69.04,68.73,68.84,37642.0,68.7821,68.802,68.4931,68.6027,37642.0
2020-02-11 15:30:00,68.85,68.9,68.45,68.57,168864.0,68.6127,68.6625,68.214,68.3336,168864.0
2020-02-12 09:30:00,68.68,69.11,68.4,69.01,102026.0,68.4432,68.8718,68.1642,68.7721,102026.0
2020-02-12 10:00:00,69.03,69.41,69.01,69.17,67084.0,68.792,69.1707,68.7721,68.9316,67084.0
2020-02-12 10:30:00,69.1,69.1,68.33,68.38,38940.0,68.8618,68.8618,68.0945,68.1443,38940.0
2020-02-12 11:00:00,68.38,68.48,68.23,68.25,23176.0,68.1443,68.2439,67.9948,68.0147,23176.0
2020-02-12 11:30:00,68.29,68.32,68.0,68.15,25055.0,68.0546,68.0845,67.7656,67.9151,25055.0
2020-02-12 12:00:00,68.18,68.6,68.18,68.58,31319.0,67.945,68.3635,67.945,68.3436,31319.0
2020-02-12 12:30:00,68.55,68.62,68.45,68.61,17225.0,68.3137,68.3835,68.214,68.3735,17225.0
2020-02-12 13:00:00,68.63,68.81,68.48,68.57,19232.0,68.3934,68.5728,68.2439,68.3336,19232.0
2020-02-12 13:30:00,68.58,68.69,68.49,68.67,12856.0,68.3436,68.4532,68.2539,68.4333,12856.0
2020-02-12 14:00:00,68.72,68.78,68.63,68.69,25270.0,68.4831,68.5429,68.3934,68.4532,25270.0
2020-02-12 14:30:00,68.7,68.88,68.69,68.88,36410.0,68.4632,68.6426,68.4532,68.6426,36410.0
2020-02-12 15:00:00,68.91,68.95,68.77,68.86,32853.0,68.6725,68.7123,68.5329,68.6226,32853.0
2020-02-12 15:30:00,68.87,68.99,68.8,68.99,103860.0,68.6326,68.7522,68.5628,68.7522,103860.0
2020-02-13 09:30:00,68.9,68.97,68.55,68.61,16074.0,68.6625,68.7322,68.3137,68.3735,16074.0
2020-02-13 10:00:00,68.6,68.85,68.6,68.7,20212.0,68.3635,68.6127,68.3635,68.4632,20212.0
2020-02-13 10:30:00,68.72,68.91,68.64,68.76,27095.0,68.4831,68.6725,68.4034,68.523,27095.0
2020-02-13 11:00:00,68.76,68.82,68.67,68.82,22473.0,68.523,68.5828,68.4333,68.5828,22473.0
2020-02-13 11:30:00,68.85,69.23,68.81,69.17,27965.0,68.6127,68.9914,68.5728,68.9316,27965.0
2020-02-13 12:00:00,69.14,69.45,69.14,69.37,23690.0,68.9017,69.2106,68.9017,69.1309,23690.0
2020-02-13 12:30:00,69.36,69.45,69.26,69.32,13915.0,69.1209,69.2106,69.0212,69.081,13915.0
2020-02-13 13:00:00,69.3,69.3,68.96,69.06,17120.0,69.0611,69.0611,68.7223,68.8219,17120.0
2020-02-13 13:30:00,69.06,69.33,69.03,69.13,15413.0,68.8219,69.091,68.792,68.8917,15413.0
2020-02-13 14:00:00,69.14,69.3,69.09,69.13,18750.0,68.9017,69.0611,68.8518,68.8917,18750.0
2020-02-13 14:30:00,69.15,69.41,69.14,69.4,21753.0,68.9116,69.1707,68.9017,69.1608,21753.0
2020-02-13 15:00:00,69.36,69.37,69.15,69.2,30219.0,69.1209,69.1309,68.9116,68.9615,30219.0
2020-02-13 15:30:00,69.18,69.18,68.88,68.92,100747.0,68.9415,68.9415,68.6426,68.6824,100747.0
2020-02-14 09:30:00,68.78,68.94,67.81,68.13,33226.0,68.5429,68.7024,67.5762,67.8951,33226.0
2020-02-14 10:00:00,68.07,68.27,67.24,67.44,28351.0,67.8353,68.0347,67.0082,67.2075,28351.0
2020-02-14 10:30:00,67.56,67.72,67.35,67.35,20590.0,67.3271,67.4866,67.1178,67.1178,20590.0
2020-02-14 11:00:00,67.34,67.45,67.12,67.43,30211.0,67.1079,67.2175,66.8886,67.1976,30211.0
2020-02-14 11:30:00,67.45,67.67,67.36,67.56,15012.0,67.2175,67.4367,67.1278,67.3271,15012.0
2020-02-14 12:00:00,67.59,67.67,67.35,67.5,24836.0,67.357,67.4367,67.1178,67.2673,24836.0
2020-02-14 12:30:00,67.53,67.55,67.33,67.41,25976.0,67.2972,67.3171,67.0979,67.1776,25976.0
2020-02-14 13:00:00,67.42,67.49,67.37,67.42,23450.0,67.1876,67.2573,67.1378,67.1876,23450.0
2020-02-14 13:30:00,67.41,67.61,67.41,67.61,14181.0,67.1776,67.3769,67.1776,67.3769,14181.0
2020-02-14 14:00:00,67.65,68.13,67.65,68.12,21877.0,67.4168,67.8951,67.4168,67.8852,21877.0
2020-02-14 14:30:00,68.13,68.36,67.87,67.92,21222.0,67.8951,68.1243,67.636,67.6859,21222.0
2020-02-14 15:00:00,67.92,68.17,67.87,68.1,24566.0,67.6859,67.935,67.636,67.8652,24566.0
2020-02-14 15:30:00,68.08,68.16,67.75,67.91,149536.0,67.8453,67.925,67.5165,67.6759,149536.0
2020-02-18 09:30:00,67.53,68.31,67.25,67.9,56708.0,67.2972,68.0745,67.0182,67.6659,56708.0
2020-02-18 10:00:00,67.96,68.11,67.31,67.31,22609.0,67.7257,67.8752,67.078,67.078,22609.0
2020-02-18 10:30:00,67.37,67.4,67.13,67.33,16921.0,67.1378,67.1677,66.8986,67.0979,16921.0
2020-02-18 11:00:00,67.3,67.3,66.65,66.67,21919.0,67.068,67.068,66.4202,66.4402,21919.0
2020-02-18 11:30:00,66.67,66.72,66.37,66.37,23226.0,66.4402,66.49,66.1412,66.1412,23226.0
2020-02-18 12:00:00,66.38,66.62,66.23,66.47,29266.0,66.1512,66.3903,66.0017,66.2409,29266.0
2020-02-18 12:30:00,66.5,66.52,66.24,66.36,11986.0,66.2708,66.2907,66.0117,66.1312,11986.0
2020-02-18 13:00:00,66.37,66.43,66.2,66.41,15655.0,66.1412,66.201,65.9718,66.1811,15655.0
2020-02-18 13:30:00,66.43,66.78,66.4,66.71,17260.0,66.201,66.5498,66.1711,66.48,17260.0
2020-02-18 14:00:00,66.68,66.84,66.59,66.84,16523.0,66.4501,66.6096,66.3605,66.6096,16523.0
2020-02-18 14:30:00,66.81,66.98,66.63,66.66,27924.0,66.5797,66.7491,66.4003,66.4302,27924.0
2020-02-18 15:00:00,66.61,66.61,66.2,66.29,43263.0,66.3804,66.3804,65.9718,66.0615,43263.0
2020-02-18 15:30:00,66.27,66.69,66.18,66.63,150776.0,66.0416,66.4601,65.9519,66.4003,150776.0
2020-02-19 09:30:00,66.64,67.0,66.01,66.13,66311.0,66.4103,66.769,65.7825,65.902,66311.0
2020-02-19 10:00:00,66.09,66.11,65.15,65.22,126831.0,65.8622,65.8821,64.9254,64.9952,126831.0
2020-02-19 10:30:00,65.18,66.08,65.18,65.98,41916.0,64.9553,65.8522,64.9553,65.7526,41916.0
2020-02-19 11:00:00,65.96,66.69,65.95,66.36,53114.0,65.7326,66.4601,65.7227,66.1312,53114.0
2020-02-19 11:30:00,66.35,66.54,65.89,66.26,254081.0,66.1213,66.3106,65.6629,66.0316,254081.0
2020-02-19 12:00:00,66.27,66.39,66.1,66.25,59725.0,66.0416,66.1611,65.8721,66.0216,59725.0
2020-02-19 12:30:00,66.22,66.35,66.12,66.34,21340.0,65.9917,66.1213,65.8921,66.1113,21340.0
2020-02-19 13:00:00,66.4,66.48,66.11,66.11,33740.0,66.1711,66.2508,65.8821,65.8821,33740.0
2020-02-19 13:30:00,66.14,66.23,65.78,65.85,19908.0,65.912,66.0017,65.5532,65.623,19908.0
2020-02-19 14:00:00,65.84,65.97,65.64,65.74,28092.0,65.613,65.7426,65.4137,65.5134,28092.0
2020-02-19 14:30:00,65.72,65.85,65.58,65.61,29653.0,65.4935,65.623,65.3539,65.3838,29653.0
2020-02-19 15:00:00,65.61,65.73,65.44,65.66,39899.0,65.3838,65.5034,65.2144,65.4337,39899.0
2020-02-19 15:30:00,65.65,65.7,65.42,65.59,111804.0,65.4237,65.4735,65.1945,65.3639,111804.0
2020-02-20 09:30:00,65.72,66.42,65.68,66.37,22413.0,65.4935,66.191,65.4536,66.1412,22413.0
2020-02-20 10:00:00,66.36,66.41,65.9,66.03,26177.0,66.1312,66.1811,65.6728,65.8024,26177.0
2020-02-20 10:30:00,66.01,66.06,65.46,65.49,30178.0,65.7825,65.8323,65.2343,65.2642,30178.0
2020-02-20 11:00:00,65.53,65.59,64.64,64.64,61517.0,65.3041,65.3639,64.4172,64.4172,61517.0
2020-02-20 11:30:00,64.6,64.96,64.29,64.7,50790.0,64.3773,64.7361,64.0684,64.477,50790.0
2020-02-20 12:00:00,64.74,65.07,64.71,64.92,24034.0,64.5168,64.8457,64.4869,64.6962,24034.0
2020-02-20 12:30:00,64.92,65.14,64.88,65.11,30968.0,64.6962,64.9154,64.6563,64.8856,30968.0
2020-02-20 13:00:00,65.08,65.49,64.96,65.36,27917.0,64.8557,65.2642,64.7361,65.1347,27917.0
2020-02-20 13:30:00,65.37,65.37,65.15,65.21,18147.0,65.1447,65.1447,64.9254,64.9852,18147.0
2020-02-20 14:00:00,65.22,65.4,65.22,65.27,21530.0,64.9952,65.1746,64.9952,65.045,21530.0
2020-02-20 14:30:00,65.27,65.44,65.08,65.18,30977.0,65.045,65.2144,64.8557,64.9553,30977.0
2020-02-20 15:00:00,65.17,65.23,64.95,65.06,73466.0,64.9453,65.0051,64.7261,64.8357,73466.0
2020-02-20 15:30:00,65.07,65.36,64.99,65.07,171991.0,64.8457,65.1347,64.766,64.8457,171991.0
2020-02-21 09:30:00,64.83,65.67,64.81,65.54,62753.0,64.6065,65.4436,64.5866,65.3141,62753.0
2020-02-21 10:00:00,65.53,65.97,65.23,65.87,58305.0,65.3041,65.7426,65.0051,65.6429,58305.0
2020-02-21 10:30:00,65.84,65.98,65.59,65.96,71373.0,65.613,65.7526,65.3639,65.7326,71373.0
2020-02-21 11:00:00,65.98,66.13,65.87,66.12,38383.0,65.7526,65.902,65.6429,65.8921,38383.0
2020-02-21 11:30:00,66.12,66.33,66.12,66.18,63197.0,65.8921,66.1013,65.8921,65.9519,63197.0
2020-02-21 12:00:00,66.18,66.24,65.64,65.74,84179.0,65.9519,66.0117,65.4137,65.5134,84179.0
2020-02-21 12:30:00,65.74,65.84,65.54,65.75,17530.0,65.5134,65.613,65.3141,65.5233,17530.0
2020-02-21 13:00:00,65.72,65.99,65.67,65.87,16724.0,65.4935,65.7625,65.4436,65.6429,16724.0
2020-02-21 13:30:00,65.85,65.85,65.65,65.69,24557.0,65.623,65.623,65.4237,65.4636,24557.0
2020-02-21 14:00:00,65.72,65.78,65.63,65.71,16187.0,65.4935,65.5532,65.4038,65.4835,16187.0
2020-02-21 14:30:00,65.7,65.91,65.68,65.76,26520.0,65.4735,65.6828,65.4536,65.5333,26520.0
2020-02-21 15:00:00,65.77,65.78,65.46,65.51,36955.0,65.5433,65.5532,65.2343,65.2842,36955.0
2020-02-21 15:30:00,65.51,65.53,65.36,65.45,132648.0,65.2842,65.3041,65.1347,65.2244,132648.0
2020-02-24 09:30:00,63.49,63.97,62.76,62.83,62835.0,63.2711,63.7495,62.5437,62.6134,62835.0
2020-02-24 10:00:00,62.81,63.14,62.64,62.74,31456.0,62.5935,62.9223,62.4241,62.5237,31456.0
2020-02-24 10:30:00,62.71,62.72,62.35,62.7,54611.0,62.4938,62.5038,62.1351,62.4839,54611.0
2020-02-24 11:00:00,62.68,62.91,62.51,62.54,45713.0,62.4639,62.6931,62.2945,62.3244,45713.0
2020-02-24 11:30:00,62.56,62.58,62.05,62.2,40342.0,62.3443,62.3643,61.8361,61.9856,40342.0
2020-02-24 12:00:00,62.1,62.21,61.82,62.17,38276.0,61.8859,61.9955,61.6069,61.9557,38276.0
2020-02-24 12:30:00,62.16,62.3,62.05,62.1,20359.0,61.9457,62.0852,61.8361,61.8859,20359.0
2020-02-24 13:00:00,62.08,62.08,61.57,61.67,47513.0,61.866,61.866,61.3578,61.4574,47513.0
2020-02-24 13:30:00,61.65,61.82,61.52,61.79,62618.0,61.4375,61.6069,61.3079,61.577,62618.0
2020-02-24 14:00:00,61.79,62.34,61.72,62.3,48368.0,61.577,62.1251,61.5072,62.0852,48368.0
2020-02-24 14:30:00,62.28,62.45,62.1,62.4,23204.0,62.0653,62.2347,61.8859,62.1849,23204.0
2020-02-24 15:00:00,62.38,62.76,62.25,62.74,53241.0,62.165,62.5437,62.0354,62.5237,53241.0
2020-02-24 15:30:00,62.73,62.76,62.33,62.57,189196.0,62.5138,62.5437,62.1151,62.3543,189196.0
2020-02-25 09:30:00,62.6,62.89,61.9,61.9,97322.0,62.3842,62.6732,61.6866,61.6866,97322.0
2020-02-25 10:00:00,61.9,62.03,60.66,60.66,87119.0,61.6866,61.8162,60.4509,60.4509,87119.0
2020-02-25 10:30:00,60.72,61.2,60.53,60.64,61726.0,60.5107,60.989,60.3213,60.431,61726.0
2020-02-25 11:00:00,60.63,60.86,60.2,60.54,49698.0,60.421,60.6502,59.9925,60.3313,49698.0
2020-02-25 11:30:00,60.56,60.72,60.19,60.19,54006.0,60.3512,60.5107,59.9825,59.9825,54006.0
2020-02-25 12:00:00,60.21,60.4,59.85,60.02,49034.0,60.0024,60.1918,59.6437,59.8131,49034.0
2020-02-25 12:30:00,60.03,60.16,59.78,59.79,70399.0,59.8231,59.9526,59.5739,59.5839,70399.0
2020-02-25 13:00:00,59.79,59.88,59.28,59.44,80852.0,59.5839,59.6736,59.0757,59.2351,80852.0
2020-02-25 13:30:00,59.4,59.4,58.8,58.8,88210.0,59.1952,59.1952,58.5973,58.5973,88210.0
2020-02-25 14:00:00,58.77,58.77,58.38,58.5,59692.0,58.5674,58.5674,58.1788,58.2983,59692.0
2020-02-25 14:30:00,58.51,59.47,58.24,59.4,309768.0,58.3083,59.265,58.0392,59.1952,309768.0
2020-02-25 15:00:00,59.44,59.69,59.19,59.35,111765.0,59.2351,59.4842,58.986,59.1454,111765.0
2020-02-25 15:30:00,59.3,59.73,59.15,59.22,326688.0,59.0956,59.5241,58.9461,59.0159,326688.0
2020-02-26 09:30:00,59.77,61.2,59.77,60.25,105930.0,59.564,60.989,59.564,60.0423,105930.0
2020-02-26 10:00:00,60.25,61.12,60.25,60.99,58491.0,60.0423,60.9093,60.0423,60.7798,58491.0
2020-02-26 10:30:00,60.94,61.17,60.79,61.0,65970.0,60.7299,60.9591,60.5804,60.7897,65970.0
2020-02-26 11:00:00,61.0,61.27,60.87,61.03,74703.0,60.7897,61.0588,60.6602,60.8196,74703.0
2020-02-26 11:30:00,61.02,61.02,60.33,60.4,62446.0,60.8097,60.8097,60.122,60.1918,62446.0
2020-02-26 12:00:00,60.37,60.45,60.03,60.17,55350.0,60.1619,60.2416,59.8231,59.9626,55350.0
2020-02-26 12:30:00,60.19,60.31,59.95,60.09,46996.0,59.9825,60.1021,59.7433,59.8829,46996.0
2020-02-26 13:00:00,60.06,60.09,59.6,59.69,54850.0,59.853,59.8829,59.3945,59.4842,54850.0
2020-02-26 13:30:00,59.66,59.66,58.97,59.04,84840.0,59.4543,59.4543,58.7667,58.8365,84840.0
2020-02-26 14:00:00,59.05,59.31,58.91,59.0,103161.0,58.8464,59.1055,58.7069,58.7966,103161.0
2020-02-26 14:30:00,59.0,59.19,58.99,59.01,74497.0,58.7966,58.986,58.7866,58.8066,74497.0
2020-02-26 15:00:00,59.07,59.43,59.0,59.16,65907.0,58.8664,59.2251,58.7966,58.9561,65907.0
2020-02-26 15:30:00,59.18,59.5,59.0,59.11,448103.0,58.976,59.2949,58.7966,58.9062,448103.0
2020-02-27 09:30:00,57.84,57.97,56.89,57.25,94436.0,57.6406,57.7702,56.6939,57.0526,94436.0
2020-02-27 10:00:00,57.15,57.29,56.19,56.34,79513.0,56.953,57.0925,55.9963,56.1458,79513.0
2020-02-27 10:30:00,56.34,57.68,55.89,57.68,68512.0,56.1458,57.4812,55.6973,57.4812,68512.0
2020-02-27 11:00:00,57.61,57.99,57.25,57.52,85191.0,57.4114,57.7901,57.0526,57.3217,85191.0
2020-02-27 11:30:00,57.52,57.86,57.41,57.65,86693.0,57.3217,57.6605,57.2121,57.4513,86693.0
2020-02-27 12:00:00,57.62,58.34,57.57,58.1,82254.0,57.4214,58.1389,57.3715,57.8997,82254.0
2020-02-27 12:30:00,58.12,58.44,57.91,57.99,135566.0,57.9196,58.2385,57.7104,57.7901,135566.0
2020-02-27 13:00:00,57.92,58.45,57.81,57.9,75331.0,57.7203,58.2485,57.6107,57.7004,75331.0
2020-02-27 13:30:00,57.88,58.0,57.09,57.35,94574.0,57.6805,57.8001,56.8932,57.1523,94574.0
2020-02-27 14:00:00,57.35,57.76,56.99,57.74,79151.0,57.1523,57.5609,56.7935,57.541,79151.0
2020-02-27 14:30:00,57.73,57.74,57.16,57.16,74558.0,57.531,57.541,56.963,56.963,74558.0
2020-02-27 15:00:00,57.16,57.25,56.91,56.99,136578.0,56.963,57.0526,56.7138,56.7935,136578.0
2020-02-27 15:30:00,57.0,57.12,56.07,56.12,469566.0,56.8035,56.9231,55.8767,55.9265,469566.0
2020-02-28 09:30:00,51.0,53.98,51.0,53.5,259090.0,50.8242,53.7939,50.8242,53.3156,259090.0
2020-02-28 10:00:00,53.66,54.18,52.76,52.96,371992.0,53.475,53.9932,52.5781,52.7774,371992.0
2020-02-28 10:30:00,52.91,53.39,52.68,52.94,242309.0,52.7276,53.206,52.4984,52.7575,242309.0
2020-02-28 11:00:00,52.87,53.43,51.9,52.96,143898.0,52.6877,53.2458,51.7211,52.7774,143898.0
2020-02-28 11:30:00,52.97,53.66,52.75,53.13,180357.0,52.7874,53.475,52.5682,52.9469,180357.0
2020-02-28 12:00:00,53.15,53.5,52.51,53.43,105847.0,52.9668,53.3156,52.329,53.2458,105847.0
2020-02-28 12:30:00,53.48,53.77,53.14,53.71,136362.0,53.2956,53.5846,52.9568,53.5249,136362.0
2020-02-28 13:00:00,53.75,53.79,53.21,53.33,104568.0,53.5647,53.6046,53.0266,53.1462,104568.0
2020-02-28 13:30:00,53.3,53.31,52.6,52.92,130991.0,53.1163,53.1262,52.4187,52.7376,130991.0
2020-02-28 14:00:00,52.96,53.1,52.02,53.02,149181.0,52.7774,52.917,51.8407,52.8372,149181.0
2020-02-28 14:30:00,52.95,53.14,52.11,52.77,159769.0,52.7675,52.9568,51.9304,52.5881,159769.0
2020-02-28 15:00:00,52.77,52.85,52.12,52.12,143422.0,52.5881,52.6678,51.9403,51.9403,143422.0
2020-02-28 15:30:00,52.17,53.15,51.86,52.8,549399.0,51.9902,52.9668,51.6812,52.618,549399.0
2020-03-02 09:30:00,53.1,53.41,49.96,50.01,267354.0,52.917,53.2259,49.7878,49.8376,267354.0
2020-03-02 10:00:00,49.95,50.9,49.81,50.88,157327.0,49.7778,50.7245,49.6383,50.7046,157327.0
2020-03-02 10:30:00,50.9,51.46,50.47,51.07,85747.0,50.7245,51.2826,50.296,50.894,85747.0
2020-03-02 11:00:00,51.05,51.51,50.74,51.42,89162.0,50.874,51.3324,50.5651,51.2427,89162.0
2020-03-02 11:30:00,51.37,51.37,50.81,51.04,152367.0,51.1929,51.1929,50.6348,50.8641,152367.0
2020-03-02 12:00:00,51.04,51.37,50.52,50.96,96862.0,50.8641,51.1929,50.3458,50.7843,96862.0
2020-03-02 12:30:00,50.96,51.11,50.8,51.03,64576.0,50.7843,50.9338,50.6249,50.8541,64576.0
2020-03-02 13:00:00,51.05,51.16,50.9,51.06,75348.0,50.874,50.9836,50.7245,50.884,75348.0
2020-03-02 13:30:00,51.09,51.41,50.67,50.78,131055.0,50.9139,51.2328,50.4953,50.605,131055.0
2020-03-02 14:00:00,50.75,51.34,50.74,51.12,101606.0,50.5751,51.163,50.5651,50.9438,101606.0
2020-03-02 14:30:00,51.14,51.29,50.74,51.14,146728.0,50.9637,51.1132,50.5651,50.9637,146728.0
2020-03-02 15:00:00,51.13,51.95,51.09,51.87,152338.0,50.9537,51.7709,50.9139,51.6912,152338.0
2020-03-02 15:30:00,51.87,52.98,51.86,52.97,447545.0,51.6912,52.7974,51.6812,52.7874,447545.0
2020-03-03 09:30:00,53.07,53.16,51.82,52.73,125184.0,52.8871,52.9767,51.6414,52.5482,125184.0
2020-03-03 10:00:00,52.97,54.58,52.48,53.01,116991.0,52.7874,54.3919,52.2991,52.8273,116991.0
2020-03-03 10:30:00,53.01,54.04,52.94,53.33,113761.0,52.8273,53.8537,52.7575,53.1462,113761.0
2020-03-03 11:00:00,53.29,53.44,51.19,51.28,90461.0,53.1063,53.2558,51.0135,51.1032,90461.0
2020-03-03 11:30:00,51.25,51.76,51.22,51.48,58570.0,51.0733,51.5816,51.0434,51.3025,58570.0
2020-03-03 12:00:00,51.5,51.73,50.94,50.98,67586.0,51.3225,51.5517,50.7644,50.8043,67586.0
2020-03-03 12:30:00,50.97,51.3,50.78,50.84,45575.0,50.7943,51.1232,50.605,50.6647,45575.0
2020-03-03 13:00:00,50.78,50.8,50.28,50.48,75634.0,50.605,50.6249,50.1067,50.306,75634.0
2020-03-03 13:30:00,50.46,50.46,49.72,49.72,78137.0,50.2861,50.2861,49.5486,49.5486,78137.0
2020-03-03 14:00:00,49.8,50.21,49.5,50.16,102780.0,49.6283,50.0369,49.3294,49.9871,102780.0
2020-03-03 14:30:00,50.19,50.26,49.58,50.08,72266.0,50.017,50.0867,49.4091,49.9074,72266.0
2020-03-03 15:00:00,50.1,50.87,50.01,50.86,113441.0,49.9273,50.6946,49.8376,50.6847,113441.0
2020-03-03 15:30:00,50.86,50.9,50.06,50.11,336877.0,50.6847,50.7245,49.8874,49.9373,336877.0
2020-03-04 09:30:00,50.79,51.59,50.07,50.18,113935.0,50.6149,51.4122,49.8974,50.007,113935.0
2020-03-04 10:00:00,50.2,51.3,50.2,51.02,80319.0,50.027,51.1232,50.027,50.8441,80319.0
2020-03-04 10:30:00,50.99,51.09,50.51,50.76,52749.0,50.8142,50.9139,50.3359,50.585,52749.0
2020-03-04 11:00:00,50.77,50.85,50.33,50.58,58123.0,50.595,50.6747,50.1565,50.4056,58123.0
2020-03-04 11:30:00,50.65,50.72,50.31,50.4,45195.0,50.4754,50.5452,50.1366,50.2263,45195.0
2020-03-04 12:00:00,50.39,50.64,50.17,50.64,49698.0,50.2163,50.4654,49.9971,50.4654,49698.0
2020-03-04 12:30:00,50.63,50.83,50.56,50.79,36192.0,50.4555,50.6548,50.3857,50.6149,36192.0
2020-03-04 13:00:00,50.82,51.19,50.82,50.99,46799.0,50.6448,51.0135,50.6448,50.8142,46799.0
2020-03-04 13:30:00,51.02,51.13,50.76,50.81,42756.0,50.8441,50.9537,50.585,50.6348,42756.0
2020-03-04 14:00:00,50.82,50.95,50.43,50.82,45749.0,50.6448,50.7744,50.2562,50.6448,45749.0
2020-03-04 14:30:00,50.83,50.95,50.71,50.75,59221.0,50.6548,50.7744,50.5352,50.5751,59221.0
2020-03-04 15:00:00,50.76,51.01,50.72,50.98,88504.0,50.585,50.8342,50.5452,50.8043,88504.0
2020-03-04 15:30:00,50.99,51.19,50.82,51.03,215675.0,50.8142,51.0135,50.6448,50.8541,215675.0
2020-03-05 09:30:00,49.18,49.29,47.0,47.4,208901.0,49.0105,49.1201,46.838,47.2366,208901.0
2020-03-05 10:00:00,47.23,47.81,47.23,47.39,76375.0,47.0672,47.6452,47.0672,47.2266,76375.0
2020-03-05 10:30:00,47.35,47.57,47.11,47.15,88177.0,47.1868,47.406,46.9476,46.9875,88177.0
2020-03-05 11:00:00,47.12,47.32,46.87,46.91,107652.0,46.9576,47.1569,46.7084,46.7483,107652.0
2020-03-05 11:30:00,46.92,46.98,46.17,46.2,81331.0,46.7583,46.8181,46.0108,46.0407,81331.0
2020-03-05 12:00:00,46.2,46.24,45.81,46.05,94697.0,46.0407,46.0806,45.6521,45.8913,94697.0
2020-03-05 12:30:00,46.04,46.15,45.79,46.08,135279.0,45.8813,45.9909,45.6322,45.9212,135279.0
2020-03-05 13:00:00,46.07,46.09,45.73,46.0,142683.0,45.9112,45.9311,45.5724,45.8414,142683.0
2020-03-05 13:30:00,46.0,46.13,45.72,45.87,84732.0,45.8414,45.971,45.5624,45.7119,84732.0
2020-03-05 14:00:00,45.85,45.88,45.33,45.33,53820.0,45.6919,45.7218,45.1737,45.1737,53820.0
2020-03-05 14:30:00,45.33,45.48,45.2,45.25,85802.0,45.1737,45.3232,45.0442,45.094,85802.0
2020-03-05 15:00:00,45.25,45.33,45.08,45.25,148647.0,45.094,45.1737,44.9246,45.094,148647.0
2020-03-05 15:30:00,45.25,45.96,45.25,45.52,754353.0,45.094,45.8016,45.094,45.3631,754353.0
2020-03-06 09:30:00,43.8,45.12,43.73,45.12,169562.0,43.649,44.9645,43.5793,44.9645,169562.0
2020-03-06 10:00:00,45.16,46.41,44.97,46.41,154651.0,45.0043,46.25,44.815,46.25,154651.0
2020-03-06 10:30:00,46.38,47.77,46.38,47.49,206823.0,46.2201,47.6053,46.2201,47.3263,206823.0
2020-03-06 11:00:00,47.46,47.67,46.64,46.8,144250.0,47.2964,47.5057,46.4792,46.6387,144250.0
2020-03-06 11:30:00,46.8,46.92,46.22,46.44,160321.0,46.6387,46.7583,46.0607,46.2799,160321.0
2020-03-06 12:00:00,46.44,46.46,45.63,45.63,88954.0,46.2799,46.2998,45.4727,45.4727,88954.0
2020-03-06 12:30:00,45.62,46.2,45.62,46.12,41101.0,45.4627,46.0407,45.4627,45.961,41101.0
2020-03-06 13:00:00,46.12,46.54,46.05,46.53,79026.0,45.961,46.3796,45.8913,46.3696,79026.0
2020-03-06 13:30:00,46.52,46.8,46.41,46.66,66914.0,46.3596,46.6387,46.25,46.4992,66914.0
2020-03-06 14:00:00,46.66,47.02,46.6,46.88,117492.0,46.4992,46.8579,46.4394,46.7184,117492.0
2020-03-06 14:30:00,46.91,46.94,46.49,46.52,155556.0,46.7483,46.7782,46.3297,46.3596,155556.0
2020-03-06 15:00:00,46.52,46.67,46.16,46.42,118578.0,46.3596,46.5091,46.0009,46.26,118578.0
2020-03-06 15:30:00,46.41,47.47,46.39,47.38,324088.0,46.25,47.3064,46.2301,47.2167,324088.0
2020-03-09 09:30:00,43.7,43.88,42.55,43.22,41918.0,43.5494,43.7287,42.4033,43.071,41918.0
2020-03-09 10:00:00,43.22,43.66,42.7,43.03,82574.0,43.071,43.5095,42.5528,42.8817,82574.0
2020-03-09 10:30:00,43.07,43.33,42.78,42.93,72317.0,42.9215,43.1806,42.6325,42.782,72317.0
2020-03-09 11:00:00,42.9,42.9,42.25,42.34,255857.0,42.7521,42.7521,42.1044,42.194,255857.0
2020-03-09 11:30:00,42.37,43.37,42.31,43.08,232566.0,42.2239,43.2205,42.1641,42.9315,232566.0
2020-03-09 12:00:00,43.08,43.22,42.65,42.79,78513.0,42.9315,43.071,42.503,42.6425,78513.0
2020-03-09 12:30:00,42.8,42.85,42.52,42.77,66509.0,42.6525,42.7023,42.3734,42.6226,66509.0
2020-03-09 13:00:00,42.77,42.96,42.57,42.64,45909.0,42.6226,42.8119,42.4233,42.493,45909.0
2020-03-09 13:30:00,42.61,42.63,42.41,42.51,90073.0,42.4631,42.483,42.2638,42.3635,90073.0
2020-03-09 14:00:00,42.5,42.53,42.04,42.06,138196.0,42.3535,42.3834,41.8951,41.915,138196.0
2020-03-09 14:30:00,42.03,42.06,41.5,41.97,75243.0,41.8851,41.915,41.3569,41.8253,75243.0
2020-03-09 15:00:00,41.95,42.42,41.84,42.25,109495.0,41.8054,42.2738,41.6958,42.1044,109495.0
2020-03-09 15:30:00,42.24,42.61,41.98,42.06,377565.0,42.0944,42.4631,41.8353,41.915,377565.0
2020-03-10 09:30:00,43.56,44.31,42.62,42.99,126201.0,43.4098,44.1573,42.4731,42.8418,126201.0
2020-03-10 10:00:00,42.98,42.98,41.95,41.99,92581.0,42.8318,42.8318,41.8054,41.8453,92581.0
2020-03-10 10:30:00,42.01,42.36,41.75,41.82,148724.0,41.8652,42.214,41.6061,41.6758,148724.0
2020-03-10 11:00:00,41.81,42.43,41.77,42.3,92330.0,41.6659,42.2837,41.626,42.1542,92330.0
2020-03-10 11:30:00,42.31,42.61,42.09,42.19,90881.0,42.1641,42.4631,41.9449,42.0446,90881.0
2020-03-10 12:00:00,42.22,42.99,42.22,42.67,35072.0,42.0745,42.8418,42.0745,42.5229,35072.0
2020-03-10 12:30:00,42.65,42.9,42.46,42.71,29675.0,42.503,42.7521,42.3136,42.5628,29675.0
2020-03-10 13:00:00,42.65,43.09,42.6,43.04,46150.0,42.503,42.9415,42.4531,42.8916,46150.0
2020-03-10 13:30:00,43.05,43.25,42.95,43.03,49105.0,42.9016,43.1009,42.8019,42.8817,49105.0
2020-03-10 14:00:00,43.0,44.09,42.96,44.07,41719.0,42.8518,43.938,42.8119,43.9181,41719.0
2020-03-10 14:30:00,44.05,44.7,44.01,44.39,187427.0,43.8982,44.5459,43.8583,44.237,187427.0
2020-03-10 15:00:00,44.44,44.75,44.04,44.04,126011.0,44.2868,44.5957,43.8882,43.8882,126011.0
2020-03-10 15:30:00,44.08,44.19,43.85,44.11,508388.0,43.928,44.0377,43.6988,43.9579,508388.0
2020-03-11 09:30:00,44.25,44.37,41.8,42.08,269738.0,44.0975,44.217,41.6559,41.9349,269738.0
2020-03-11 10:00:00,42.03,42.19,40.63,40.92,295952.0,41.8851,42.0446,40.4899,40.7789,295952.0
2020-03-11 10:30:00,40.94,41.59,40.44,41.53,246108.0,40.7989,41.4466,40.3006,41.3868,246108.0
2020-03-11 11:00:00,41.59,41.59,40.74,40.87,157932.0,41.4466,41.4466,40.5996,40.7291,157932.0
2020-03-11 11:30:00,40.87,40.89,40.19,40.64,234596.0,40.7291,40.749,40.0515,40.4999,234596.0
2020-03-11 12:00:00,40.63,41.28,40.47,40.68,103925.0,40.4899,41.1377,40.3305,40.5398,103925.0
2020-03-11 12:30:00,40.64,40.67,39.97,40.49,116715.0,40.4999,40.5298,39.8322,40.3504,116715.0
2020-03-11 13:00:00,40.47,40.77,40.16,40.59,101453.0,40.3305,40.6295,40.0216,40.4501,101453.0
2020-03-11 13:30:00,40.59,40.69,40.39,40.54,114919.0,40.4501,40.5497,40.2508,40.4003,114919.0
2020-03-11 14:00:00,40.54,40.59,39.65,39.77,95269.0,40.4003,40.4501,39.5133,39.6329,95269.0
2020-03-11 14:30:00,39.78,40.22,39.69,39.7,150817.0,39.6429,40.0814,39.5532,39.5631,150817.0
2020-03-11 15:00:00,39.69,39.69,38.63,38.83,259426.0,39.5532,39.5532,38.4968,38.6961,259426.0
2020-03-11 15:30:00,38.8,39.6,38.8,39.17,649037.0,38.6662,39.4635,38.6662,39.035,649037.0
2020-03-12 09:30:00,35.1,35.15,34.61,35.15,5803.0,34.979,35.0288,34.4907,35.0288,5803.0
2020-03-12 10:00:00,32.0,33.6,32.0,33.09,433672.0,31.8897,33.4842,31.8897,32.9759,433672.0
2020-03-12 10:30:00,33.2,33.9,33.04,33.84,514700.0,33.0856,33.7831,32.9261,33.7233,514700.0
2020-03-12 11:00:00,33.84,34.14,33.4,33.86,309135.0,33.7233,34.0223,33.2849,33.7433,309135.0
2020-03-12 11:30:00,33.82,33.91,31.93,31.97,263121.0,33.7034,33.7931,31.8199,31.8598,263121.0
2020-03-12 12:00:00,31.96,33.11,31.9,33.01,245890.0,31.8498,32.9959,31.79,32.8962,245890.0
2020-03-12 12:30:00,32.96,32.96,32.15,32.91,216217.0,32.8464,32.8464,32.0392,32.7966,216217.0
2020-03-12 13:00:00,32.91,34.66,32.63,32.91,486817.0,32.7966,34.5405,32.5175,32.7966,486817.0
2020-03-12 13:30:00,32.91,33.18,32.22,33.03,411300.0,32.7966,33.0656,32.1089,32.9161,411300.0
2020-03-12 14:00:00,33.03,33.37,32.89,32.95,294428.0,32.9161,33.255,32.7766,32.8364,294428.0
2020-03-12 14:30:00,32.94,33.22,32.73,33.07,281050.0,32.8264,33.1055,32.6172,32.956,281050.0
2020-03-12 15:00:00,33.07,33.47,32.96,33.44,278205.0,32.956,33.3546,32.8464,33.3247,278205.0
2020-03-12 15:30:00,33.44,33.83,33.34,33.75,766726.0,33.3247,33.7134,33.2251,33.6337,766726.0
2020-03-13 09:30:00,36.18,36.57,34.61,35.11,166354.0,36.0553,36.4439,34.4907,34.989,166354.0
2020-03-13 10:00:00,35.09,35.65,34.94,35.52,85492.0,34.969,35.5271,34.8196,35.3976,85492.0
2020-03-13 10:30:00,35.46,35.61,35.12,35.16,60193.0,35.3378,35.4872,34.9989,35.0388,60193.0
2020-03-13 11:00:00,35.16,35.54,34.83,34.83,73153.0,35.0388,35.4175,34.7099,34.7099,73153.0
2020-03-13 11:30:00,34.82,34.9,33.94,34.17,69200.0,34.7,34.7797,33.823,34.0522,69200.0
2020-03-13 12:00:00,34.24,34.41,33.6,34.27,78546.0,34.122,34.2914,33.4842,34.1519,78546.0
2020-03-13 12:30:00,34.2,35.04,34.02,34.88,77154.0,34.0821,34.9192,33.9027,34.7598,77154.0
2020-03-13 13:00:00,34.88,35.1,34.47,35.01,80501.0,34.7598,34.979,34.3512,34.8893,80501.0
2020-03-13 13:30:00,35.03,35.91,35.03,35.87,80635.0,34.9092,35.7862,34.9092,35.7463,80635.0
2020-03-13 14:00:00,35.85,35.85,35.11,35.34,126761.0,35.7264,35.7264,34.989,35.2182,126761.0
2020-03-13 14:30:00,35.38,35.52,34.92,35.34,82907.0,35.258,35.3976,34.7996,35.2182,82907.0
2020-03-13 15:00:00,35.34,36.06,35.3,35.5,133462.0,35.2182,35.9357,35.1783,35.3776,133462.0
2020-03-13 15:30:00,35.5,35.82,34.86,35.44,288009.0,35.3776,35.6965,34.7398,35.3178,288009.0
2020-03-16 09:30:00,31.25,31.25,29.78,29.99,82484.0,31.1423,31.1423,29.6773,29.8866,82484.0
2020-03-16 10:00:00,30.07,30.93,29.95,30.44,113902.0,29.9663,30.8234,29.8468,30.3351,113902.0
2020-03-16 10:30:00,30.47,30.77,29.64,29.66,120609.0,30.365,30.6639,29.5378,29.5578,120609.0
2020-03-16 11:00:00,29.71,30.7,29.35,30.64,105700.0,29.6076,30.5942,29.2488,30.5344,105700.0
2020-03-16 11:30:00,30.68,30.98,30.1,30.61,86901.0,30.5742,30.8732,29.9962,30.5045,86901.0
2020-03-16 12:00:00,30.66,30.94,30.6,30.82,51459.0,30.5543,30.8333,30.4945,30.7138,51459.0
2020-03-16 12:30:00,30.82,30.84,30.24,30.41,34754.0,30.7138,30.7337,30.1358,30.3052,34754.0
2020-03-16 13:00:00,30.38,30.83,30.09,30.61,56137.0,30.2753,30.7237,29.9863,30.5045,56137.0
2020-03-16 13:30:00,30.61,30.66,30.27,30.45,31347.0,30.5045,30.5543,30.1657,30.345,31347.0
2020-03-16 14:00:00,30.45,30.51,29.66,29.8,48431.0,30.345,30.4048,29.5578,29.6973,48431.0
2020-03-16 14:30:00,29.87,29.96,29.49,29.61,80924.0,29.767,29.8567,29.3883,29.5079,80924.0
2020-03-16 15:00:00,29.54,29.64,28.3,28.5,111340.0,29.4382,29.5378,28.2024,28.4018,111340.0
2020-03-16 15:30:00,28.5,28.6,26.81,26.85,363608.0,28.4018,28.5014,26.7176,26.7574,363608.0
2020-03-17 09:30:00,27.48,27.48,22.73,22.73,224935.0,27.3853,27.3853,22.6516,22.6516,224935.0
2020-03-17 10:00:00,22.7,23.51,22.25,23.19,185401.0,22.6217,23.429,22.1733,23.1101,185401.0
2020-03-17 10:30:00,23.21,23.41,21.91,22.64,154992.0,23.13,23.3293,21.8345,22.562,154992.0
2020-03-17 11:00:00,22.64,23.42,22.53,23.15,132649.0,22.562,23.3393,22.4523,23.0702,132649.0
2020-03-17 11:30:00,23.15,23.87,23.12,23.86,120624.0,23.0702,23.7877,23.0403,23.7777,120624.0
2020-03-17 12:00:00,23.86,25.19,23.7,23.78,259559.0,23.7777,25.1032,23.6183,23.698,259559.0
2020-03-17 12:30:00,23.78,24.05,22.85,24.05,92127.0,23.698,23.9671,22.7712,23.9671,92127.0
2020-03-17 13:00:00,24.15,24.16,22.65,23.18,124167.0,24.0668,24.0767,22.5719,23.1001,124167.0
2020-03-17 13:30:00,23.18,24.3,23.04,23.74,110420.0,23.1001,24.2162,22.9606,23.6582,110420.0
2020-03-17 14:00:00,23.76,24.67,23.69,24.67,122655.0,23.6781,24.585,23.6083,24.585,122655.0
2020-03-17 14:30:00,24.67,25.01,24.44,24.79,82588.0,24.585,24.9238,24.3558,24.7045,82588.0
2020-03-17 15:00:00,24.75,24.82,23.99,24.07,128142.0,24.6647,24.7344,23.9073,23.987,128142.0
2020-03-17 15:30:00,24.04,24.46,23.48,24.02,348176.0,23.9571,24.3757,23.3991,23.9372,348176.0
2020-03-18 09:30:00,19.09,19.87,18.07,19.18,281229.0,19.0242,19.8015,18.0077,19.1139,281229.0
2020-03-18 10:00:00,19.08,19.4,18.26,18.39,100059.0,19.0142,19.3331,18.1971,18.3266,100059.0
2020-03-18 10:30:00,18.37,18.39,17.16,17.2,130430.0,18.3067,18.3266,17.1008,17.1407,130430.0
2020-03-18 11:00:00,17.2,17.69,16.41,17.31,178841.0,17.1407,17.629,16.3534,17.2503,178841.0
2020-03-18 11:30:00,17.32,17.83,17.09,17.46,197088.0,17.2603,17.7685,17.0311,17.3998,197088.0
2020-03-18 12:00:00,17.44,17.49,16.37,16.6,98428.0,17.3799,17.4297,16.3136,16.5428,98428.0
2020-03-18 12:30:00,16.62,16.62,15.41,15.42,87135.0,16.5627,16.5627,15.3569,15.3668,87135.0
2020-03-18 13:00:00,15.41,15.47,14.18,14.18,54295.0,15.3569,15.4167,14.1311,14.1311,54295.0
2020-03-18 13:30:00,14.4,14.83,13.69,14.08,258983.0,14.3504,14.7789,13.6428,14.0315,258983.0
2020-03-18 14:00:00,14.08,15.04,14.06,14.52,124201.0,14.0315,14.9882,14.0115,14.4699,124201.0
2020-03-18 14:30:00,14.51,15.19,14.26,15.16,314393.0,14.46,15.1376,14.2108,15.1077,314393.0
2020-03-18 15:00:00,15.16,16.9,15.13,16.76,232295.0,15.1077,16.8417,15.0778,16.7022,232295.0
2020-03-18 15:30:00,16.76,19.16,16.45,18.83,630897.0,16.7022,19.094,16.3933,18.7651,630897.0
2020-03-19 09:30:00,18.12,20.43,17.66,20.31,182987.0,18.067,20.3702,17.6083,20.2506,182987.0
2020-03-19 10:00:00,20.46,24.0,20.17,24.0,245002.0,20.4001,23.9298,20.111,23.9298,245002.0
2020-03-19 10:30:00,24.08,24.34,20.45,20.47,140647.0,24.0095,24.2688,20.3902,20.4101,140647.0
2020-03-19 11:00:00,20.4,20.63,19.29,20.02,131960.0,20.3403,20.5696,19.2336,19.9614,131960.0
2020-03-19 11:30:00,20.02,20.61,19.93,20.09,173147.0,19.9614,20.5497,19.8717,20.0312,173147.0
2020-03-19 12:00:00,20.08,20.2,19.39,19.42,166547.0,20.0213,20.1409,19.3333,19.3632,166547.0
2020-03-19 12:30:00,19.47,20.34,19.3,19.8,100397.0,19.413,20.2805,19.2435,19.7421,100397.0
2020-03-19 13:00:00,19.8,19.86,18.9,18.96,90415.0,19.7421,19.8019,18.8447,18.9045,90415.0
2020-03-19 13:30:00,18.97,19.01,18.0,18.18,185734.0,18.9145,18.9544,17.9473,18.1268,185734.0
2020-03-19 14:00:00,18.11,18.99,18.05,18.38,95583.0,18.057,18.9344,17.9972,18.3262,95583.0
2020-03-19 14:30:00,18.42,19.19,18.32,19.0,165275.0,18.3661,19.1339,18.2664,18.9444,165275.0
2020-03-19 15:00:00,18.97,19.34,18.96,19.25,264530.0,18.9145,19.2834,18.9045,19.1937,264530.0
2020-03-19 15:30:00,19.26,19.47,18.97,19.1,496481.0,19.2037,19.413,18.9145,19.0441,496481.0
2020-03-20 09:30:00,19.67,21.71,19.51,21.36,603588.0,19.6125,21.6465,19.4529,21.2975,603588.0
2020-03-20 10:00:00,21.22,22.06,20.73,21.9,464651.0,21.1579,21.9955,20.6693,21.8359,464651.0
2020-03-20 10:30:00,21.88,22.28,21.27,22.06,271356.0,21.816,22.2148,21.2078,21.9955,271356.0
2020-03-20 11:00:00,22.06,22.16,20.91,21.28,155403.0,21.9955,22.0952,20.8488,21.2177,155403.0
2020-03-20 11:30:00,21.24,21.78,20.96,21.57,128420.0,21.1779,21.7163,20.8987,21.5069,128420.0
2020-03-20 12:00:00,21.59,22.04,20.87,21.25,244704.0,21.5268,21.9755,20.8089,21.1878,244704.0
2020-03-20 12:30:00,21.29,21.74,20.93,21.34,188465.0,21.2277,21.6764,20.8688,21.2776,188465.0
2020-03-20 13:00:00,21.41,21.86,21.3,21.64,226068.0,21.3474,21.796,21.2377,21.5767,226068.0
2020-03-20 13:30:00,21.66,22.0,21.41,21.94,136046.0,21.5966,21.9356,21.3474,21.8758,136046.0
2020-03-20 14:00:00,21.88,21.95,20.48,20.6,110556.0,21.816,21.8858,20.4201,20.5397,110556.0
2020-03-20 14:30:00,20.58,20.86,19.75,19.78,172834.0,20.5198,20.799,19.6922,19.7221,172834.0
2020-03-20 15:00:00,19.77,20.34,19.69,20.2,312103.0,19.7122,20.2805,19.6324,20.1409,312103.0
2020-03-20 15:30:00,20.22,20.38,18.72,18.77,879840.0,20.1608,20.3204,18.6652,18.7151,879840.0
2020-03-23 09:30:00,19.37,20.69,17.62,20.31,175302.0,19.3133,20.6295,17.5684,20.2506,175302.0
2020-03-23 10:00:00,20.39,20.51,18.84,19.01,87625.0,20.3303,20.45,18.7849,18.9544,87625.0
2020-03-23 10:30:00,19.05,20.22,18.93,19.97,154411.0,18.9943,20.1608,18.8746,19.9116,154411.0
2020-03-23 11:00:00,19.96,20.19,19.18,19.3,123742.0,19.9016,20.1309,19.1239,19.2435,123742.0
2020-03-23 11:30:00,19.3,19.71,19.12,19.63,173809.0,19.2435,19.6523,19.0641,19.5726,173809.0
2020-03-23 12:00:00,19.66,20.02,19.18,19.89,130538.0,19.6025,19.9614,19.1239,19.8318,130538.0
2020-03-23 12:30:00,19.92,21.02,19.47,20.63,301714.0,19.8617,20.9585,19.413,20.5696,301714.0
2020-03-23 13:00:00,20.68,21.72,20.62,21.08,256548.0,20.6195,21.6565,20.5597,21.0183,256548.0
2020-03-23 13:30:00,21.01,22.16,20.69,20.85,153344.0,20.9485,22.0952,20.6295,20.789,153344.0
2020-03-23 14:00:00,20.95,21.71,20.48,21.5,124771.0,20.8887,21.6465,20.4201,21.4371,124771.0
2020-03-23 14:30:00,21.51,21.53,20.69,21.0,160047.0,21.4471,21.467,20.6295,20.9386,160047.0
2020-03-23 15:00:00,21.1,21.23,20.62,20.8,144655.0,21.0383,21.1679,20.5597,20.7391,144655.0
2020-03-23 15:30:00,20.8,21.63,20.7,21.19,383601.0,20.7391,21.5667,20.6394,21.128,383601.0
2020-03-24 09:30:00,23.32,25.65,23.32,24.92,281606.0,23.2518,25.575,23.2518,24.8471,281606.0
2020-03-24 10:00:00,24.82,25.59,24.44,25.47,170036.0,24.7474,25.5151,24.3685,25.3955,170036.0
2020-03-24 10:30:00,25.5,26.02,25.42,25.71,187588.0,25.4254,25.9439,25.3456,25.6348,187588.0
2020-03-24 11:00:00,25.68,26.34,25.66,26.04,90742.0,25.6049,26.2629,25.5849,25.9638,90742.0
2020-03-24 11:30:00,26.04,27.26,25.92,26.39,149378.0,25.9638,27.1802,25.8442,26.3128,149378.0
2020-03-24 12:00:00,26.41,27.09,26.01,26.89,263518.0,26.3327,27.0107,25.9339,26.8113,263518.0
2020-03-24 12:30:00,26.9,27.2,26.66,26.68,101039.0,26.8213,27.1204,26.582,26.6019,101039.0
2020-03-24 13:00:00,26.72,26.87,26.14,26.55,99939.0,26.6418,26.7914,26.0635,26.4723,99939.0
2020-03-24 13:30:00,26.5,26.58,26.12,26.25,95880.0,26.4225,26.5022,26.0436,26.1732,95880.0
2020-03-24 14:00:00,26.21,26.23,25.59,25.8,263040.0,26.1333,26.1533,25.5151,25.7245,263040.0
2020-03-24 14:30:00,25.77,26.05,25.53,25.88,117133.0,25.6946,25.9738,25.4553,25.8043,117133.0
2020-03-24 15:00:00,25.88,26.1,25.53,25.75,276462.0,25.8043,26.0236,25.4553,25.6747,276462.0
2020-03-24 15:30:00,25.78,25.91,25.23,25.58,810698.0,25.7046,25.8342,25.1562,25.5052,810698.0
2020-03-25 09:30:00,28.14,31.72,28.14,29.09,541798.0,28.0577,31.6272,28.0577,29.0049,541798.0
2020-03-25 10:00:00,29.1,29.38,28.17,28.38,291855.0,29.0149,29.294,28.0876,28.297,291855.0
2020-03-25 10:30:00,28.38,29.86,28.16,29.55,281288.0,28.297,29.7726,28.0776,29.4635,281288.0
2020-03-25 11:00:00,29.59,30.73,29.11,29.43,207362.0,29.5034,30.6401,29.0248,29.3439,207362.0
2020-03-25 11:30:00,29.3,30.12,28.56,29.15,204737.0,29.2143,30.0319,28.4764,29.0647,204737.0
2020-03-25 12:00:00,29.24,30.38,29.03,30.11,492577.0,29.1545,30.2911,28.9451,30.0219,492577.0
2020-03-25 12:30:00,30.09,31.24,29.94,30.98,334454.0,30.002,31.1486,29.8524,30.8894,334454.0
2020-03-25 13:00:00,30.98,32.3,30.96,32.1,162882.0,30.8894,32.2055,30.8694,32.0061,162882.0
2020-03-25 13:30:00,31.96,32.07,31.38,31.57,114235.0,31.8665,31.9762,31.2882,31.4776,114235.0
2020-03-25 14:00:00,31.57,32.26,31.03,31.74,123451.0,31.4776,32.1656,30.9392,31.6471,123451.0
2020-03-25 14:30:00,31.71,32.83,31.43,32.52,204438.0,31.6172,32.7339,31.338,32.4249,204438.0
2020-03-25 15:00:00,32.5,33.46,32.45,33.16,246339.0,32.4049,33.3621,32.3551,33.063,246339.0
2020-03-25 15:30:00,33.19,33.33,31.64,32.02,586103.0,33.0929,33.2325,31.5474,31.9263,586103.0
2020-03-26 09:30:00,33.35,34.97,32.61,34.39,241698.0,33.2524,34.8677,32.5146,34.2894,241698.0
2020-03-26 10:00:00,34.46,36.22,33.72,35.06,245427.0,34.3592,36.114,33.6213,34.9574,245427.0
2020-03-26 10:30:00,35.1,37.24,35.1,36.86,237116.0,34.9973,37.131,34.9973,36.7522,237116.0
2020-03-26 11:00:00,36.72,37.1,35.68,36.02,250423.0,36.6126,36.9915,35.5756,35.9146,250423.0
2020-03-26 11:30:00,35.98,36.24,35.73,36.24,167864.0,35.8747,36.134,35.6255,36.134,167864.0
2020-03-26 12:00:00,36.2,36.32,34.0,35.09,159088.0,36.0941,36.2137,33.9005,34.9873,159088.0
2020-03-26 12:30:00,35.09,35.58,34.81,35.0,233031.0,34.9873,35.4759,34.7082,34.8976,233031.0
2020-03-26 13:00:00,34.97,35.2,33.92,34.12,131855.0,34.8677,35.097,33.8208,34.0202,131855.0
2020-03-26 13:30:00,34.06,34.8,33.81,34.15,174278.0,33.9604,34.6982,33.7111,34.0501,174278.0
2020-03-26 14:00:00,34.07,35.22,34.01,34.81,134229.0,33.9703,35.117,33.9105,34.7082,134229.0
2020-03-26 14:30:00,34.78,35.51,34.77,35.33,110970.0,34.6782,35.4061,34.6683,35.2266,110970.0
2020-03-26 15:00:00,35.3,35.6,34.74,35.53,140614.0,35.1967,35.4958,34.6384,35.426,140614.0
2020-03-26 15:30:00,35.51,37.73,35.23,36.88,492727.0,35.4061,37.6196,35.1269,36.7721,492727.0
2020-03-27 09:30:00,34.32,34.8,31.53,32.17,201271.0,34.2196,34.6982,31.4378,32.0759,201271.0
2020-03-27 10:00:00,32.15,32.43,31.25,31.31,143305.0,32.0559,32.3351,31.1586,31.2184,143305.0
2020-03-27 10:30:00,31.32,31.55,30.52,30.86,134656.0,31.2284,31.4577,30.4307,30.7697,134656.0
2020-03-27 11:00:00,30.85,31.63,30.39,31.18,98542.0,30.7597,31.5375,30.3011,31.0888,98542.0
2020-03-27 11:30:00,31.14,31.32,30.65,30.67,92050.0,31.0489,31.2284,30.5603,30.5803,92050.0
2020-03-27 12:00:00,30.64,30.65,30.02,30.02,119103.0,30.5504,30.5603,29.9322,29.9322,119103.0
2020-03-27 12:30:00,30.03,30.45,29.82,30.24,74617.0,29.9421,30.3609,29.7328,30.1515,74617.0
2020-03-27 13:00:00,30.22,30.48,30.05,30.34,59407.0,30.1316,30.3908,29.9621,30.2512,59407.0
2020-03-27 13:30:00,30.34,31.48,30.3,30.52,109161.0,30.2512,31.3879,30.2114,30.4307,109161.0
2020-03-27 14:00:00,30.59,30.68,30.26,30.31,47189.0,30.5005,30.5902,30.1715,30.2213,47189.0
2020-03-27 14:30:00,30.33,30.45,29.79,30.0,73315.0,30.2413,30.3609,29.7028,29.9122,73315.0
2020-03-27 15:00:00,29.97,30.94,29.93,30.78,112475.0,29.8823,30.8495,29.8424,30.6899,112475.0
2020-03-27 15:30:00,30.81,30.84,29.55,29.69,310838.0,30.7199,30.7498,29.4635,29.6031,310838.0
2020-03-30 09:30:00,28.94,28.95,25.28,25.53,294652.0,28.8553,28.8653,25.206,25.4553,294652.0
2020-03-30 10:00:00,25.59,26.32,25.33,25.37,146911.0,25.5151,26.243,25.2559,25.2958,146911.0
2020-03-30 10:30:00,25.38,25.83,25.01,25.15,168066.0,25.3057,25.7544,24.9368,25.0764,168066.0
2020-03-30 11:00:00,25.2,25.82,25.08,25.33,164273.0,25.1263,25.7445,25.0066,25.2559,164273.0
2020-03-30 11:30:00,25.34,25.53,25.11,25.23,139081.0,25.2659,25.4553,25.0365,25.1562,139081.0
2020-03-30 12:00:00,25.23,25.23,24.65,24.65,229318.0,25.1562,25.1562,24.5779,24.5779,229318.0
2020-03-30 12:30:00,24.68,24.84,23.76,24.1,237365.0,24.6078,24.7673,23.6905,24.0295,237365.0
2020-03-30 13:00:00,24.04,24.5,23.75,24.42,329552.0,23.9697,24.4283,23.6805,24.3486,329552.0
2020-03-30 13:30:00,24.44,24.47,23.6,23.7,219272.0,24.3685,24.3984,23.531,23.6307,219272.0
2020-03-30 14:00:00,23.73,24.05,23.62,23.82,629928.0,23.6606,23.9796,23.5509,23.7503,629928.0
2020-03-30 14:30:00,23.84,24.07,23.7,23.84,157958.0,23.7703,23.9996,23.6307,23.7703,157958.0
2020-03-30 15:00:00,23.85,24.35,23.8,24.24,472464.0,23.7802,24.2788,23.7304,24.1691,472464.0
2020-03-30 15:30:00,24.28,24.87,24.07,24.25,776392.0,24.209,24.7972,23.9996,24.1791,776392.0
2020-03-31 09:30:00,24.64,26.0,24.6,25.28,351306.0,24.5679,25.9239,24.528,25.206,351306.0
2020-03-31 10:00:00,25.22,25.5,24.93,25.19,249002.0,25.1462,25.4254,24.8571,25.1163,249002.0
2020-03-31 10:30:00,25.2,25.2,24.53,24.92,158209.0,25.1263,25.1263,24.4582,24.8471,158209.0
2020-03-31 11:00:00,24.88,25.02,24.61,24.64,94935.0,24.8072,24.9468,24.538,24.5679,94935.0
2020-03-31 11:30:00,24.64,24.93,24.41,24.77,126121.0,24.5679,24.8571,24.3386,24.6975,126121.0
2020-03-31 12:00:00,24.77,25.02,24.2,24.2,84718.0,24.6975,24.9468,24.1292,24.1292,84718.0
2020-03-31 12:30:00,24.24,24.39,24.04,24.27,77625.0,24.1691,24.3186,23.9697,24.199,77625.0
2020-03-31 13:00:00,24.26,24.36,23.81,23.83,92602.0,24.189,24.2887,23.7403,23.7603,92602.0
2020-03-31 13:30:00,23.83,24.06,23.75,24.05,112115.0,23.7603,23.9896,23.6805,23.9796,112115.0
2020-03-31 14:00:00,24.05,24.14,23.94,24.03,142561.0,23.9796,24.0694,23.87,23.9597,142561.0
2020-03-31 14:30:00,24.02,24.22,23.75,23.81,99534.0,23.9497,24.1491,23.6805,23.7403,99534.0
2020-03-31 15:00:00,23.82,23.88,23.67,23.79,200945.0,23.7503,23.8101,23.6007,23.7204,200945.0
2020-03-31 15:30:00,23.78,24.32,23.7,23.94,515856.0,23.7104,24.2488,23.6307,23.87,515856.0
2020-04-01 09:30:00,22.47,23.33,21.55,22.99,271808.0,22.4043,23.2617,21.487,22.9227,271808.0
2020-04-01 10:00:00,22.97,23.22,22.35,22.4,148766.0,22.9028,23.1521,22.2846,22.3345,148766.0
2020-04-01 10:30:00,22.4,22.53,22.07,22.22,276252.0,22.3345,22.4641,22.0054,22.155,276252.0
2020-04-01 11:00:00,22.21,22.59,21.95,22.11,127620.0,22.145,22.5239,21.8858,22.0453,127620.0
2020-04-01 11:30:00,22.08,22.23,21.55,21.55,239074.0,22.0154,22.165,21.487,21.487,239074.0
2020-04-01 12:00:00,21.56,21.74,21.17,21.32,155030.0,21.4969,21.6764,21.1081,21.2576,155030.0
2020-04-01 12:30:00,21.33,21.4,20.81,20.95,148386.0,21.2676,21.3374,20.7491,20.8887,148386.0
2020-04-01 13:00:00,20.94,21.2,20.92,21.14,202405.0,20.8787,21.138,20.8588,21.0782,202405.0
2020-04-01 13:30:00,21.12,21.16,20.84,21.05,105940.0,21.0582,21.0981,20.779,20.9884,105940.0
2020-04-01 14:00:00,21.05,21.19,20.82,20.87,118271.0,20.9884,21.128,20.7591,20.8089,118271.0
2020-04-01 14:30:00,20.86,20.89,20.65,20.76,63416.0,20.799,20.8289,20.5896,20.6993,63416.0
2020-04-01 15:00:00,20.76,20.9,20.25,20.27,181803.0,20.6993,20.8389,20.1908,20.2107,181803.0
2020-04-01 15:30:00,20.27,20.27,19.57,19.59,735650.0,20.2107,20.2107,19.5127,19.5327,735650.0
2020-04-02 09:30:00,19.51,20.44,19.0,19.67,352668.0,19.4529,20.3802,18.9444,19.6125,352668.0
2020-04-02 10:00:00,19.67,19.81,19.24,19.65,280779.0,19.6125,19.752,19.1837,19.5925,280779.0
2020-04-02 10:30:00,19.65,20.46,19.31,19.45,266223.0,19.5925,20.4001,19.2535,19.3931,266223.0
2020-04-02 11:00:00,19.46,19.48,18.9,19.02,206975.0,19.4031,19.423,18.8447,18.9644,206975.0
2020-04-02 11:30:00,19.03,19.55,19.0,19.49,97286.0,18.9743,19.4928,18.9444,19.433,97286.0
2020-04-02 12:00:00,19.49,19.76,19.25,19.25,123493.0,19.433,19.7022,19.1937,19.1937,123493.0
2020-04-02 12:30:00,19.3,19.45,19.15,19.26,98674.0,19.2435,19.3931,19.094,19.2037,98674.0
2020-04-02 13:00:00,19.25,19.25,18.62,18.64,130333.0,19.1937,19.1937,18.5655,18.5855,130333.0
2020-04-02 13:30:00,18.65,19.01,18.56,18.65,94099.0,18.5954,18.9544,18.5057,18.5954,94099.0
2020-04-02 14:00:00,18.66,18.67,17.98,18.09,256189.0,18.6054,18.6154,17.9274,18.0371,256189.0
2020-04-02 14:30:00,18.06,18.6,17.96,18.52,176474.0,18.0072,18.5456,17.9075,18.4658,176474.0
2020-04-02 15:00:00,18.55,19.01,18.47,18.86,181460.0,18.4957,18.9544,18.416,18.8048,181460.0
2020-04-02 15:30:00,18.87,19.14,18.54,18.73,686456.0,18.8148,19.084,18.4858,18.6752,686456.0
2020-04-03 09:30:00,19.16,19.42,18.34,19.04,241770.0,19.1039,19.3632,18.2863,18.9843,241770.0
2020-04-03 10:00:00,19.03,19.52,18.76,18.9,141764.0,18.9743,19.4629,18.7051,18.8447,141764.0
2020-04-03 10:30:00,18.9,18.97,18.52,18.97,85393.0,18.8447,18.9145,18.4658,18.9145,85393.0
2020-04-03 11:00:00,18.93,19.14,18.87,19.01,65593.0,18.8746,19.084,18.8148,18.9544,65593.0
2020-04-03 11:30:00,18.99,19.08,18.59,18.63,84130.0,18.9344,19.0242,18.5356,18.5755,84130.0
2020-04-03 12:00:00,18.65,18.67,18.42,18.55,69778.0,18.5954,18.6154,18.3661,18.4957,69778.0
2020-04-03 12:30:00,18.54,18.7,18.42,18.5,80414.0,18.4858,18.6453,18.3661,18.4459,80414.0
2020-04-03 13:00:00,18.5,18.63,18.31,18.39,59332.0,18.4459,18.5755,18.2564,18.3362,59332.0
2020-04-03 13:30:00,18.4,18.63,18.3,18.32,111430.0,18.3462,18.5755,18.2465,18.2664,111430.0
2020-04-03 14:00:00,18.31,18.61,18.29,18.39,174694.0,18.2564,18.5556,18.2365,18.3362,174694.0
2020-04-03 14:30:00,18.39,18.7,18.11,18.61,166717.0,18.3362,18.6453,18.057,18.5556,166717.0
2020-04-03 15:00:00,18.64,18.86,18.32,18.39,133185.0,18.5855,18.8048,18.2664,18.3362,133185.0
2020-04-03 15:30:00,18.37,18.55,18.12,18.42,332688.0,18.3163,18.4957,18.067,18.3661,332688.0
2020-04-06 09:30:00,20.1,20.76,19.53,19.73,391016.0,20.0412,20.6993,19.4729,19.6723,391016.0
2020-04-06 10:00:00,19.75,20.72,19.74,20.17,280732.0,19.6922,20.6594,19.6822,20.111,280732.0
2020-04-06 10:30:00,20.22,20.28,19.75,19.92,200110.0,20.1608,20.2207,19.6922,19.8617,200110.0
2020-04-06 11:00:00,19.91,19.97,19.38,19.54,114882.0,19.8517,19.9116,19.3233,19.4828,114882.0
2020-04-06 11:30:00,19.57,19.8,19.47,19.53,323130.0,19.5127,19.7421,19.413,19.4729,323130.0
2020-04-06 12:00:00,19.56,20.58,19.54,20.04,235334.0,19.5028,20.5198,19.4828,19.9814,235334.0
2020-04-06 12:30:00,20.05,20.07,19.8,20.03,193183.0,19.9913,20.0113,19.7421,19.9714,193183.0
2020-04-06 13:00:00,20.01,20.09,19.87,19.89,181873.0,19.9515,20.0312,19.8119,19.8318,181873.0
2020-04-06 13:30:00,19.89,20.49,19.86,20.2,199622.0,19.8318,20.4301,19.8019,20.1409,199622.0
2020-04-06 14:00:00,20.2,20.22,19.94,20.1,110644.0,20.1409,20.1608,19.8817,20.0412,110644.0
2020-04-06 14:30:00,20.11,20.28,20.06,20.2,161254.0,20.0512,20.2207,20.0013,20.1409,161254.0
2020-04-06 15:00:00,20.2,20.34,19.94,20.07,121480.0,20.1409,20.2805,19.8817,20.0113,121480.0
2020-04-06 15:30:00,20.05,20.05,19.44,19.45,686629.0,19.9913,19.9913,19.3831,19.3931,686629.0
2020-04-07 09:30:00,21.0,21.92,20.51,21.5,792755.0,20.9386,21.8559,20.45,21.4371,792755.0
2020-04-07 10:00:00,21.5,21.89,21.14,21.2,978400.0,21.4371,21.826,21.0782,21.138,978400.0
2020-04-07 10:30:00,21.21,21.47,20.1,20.55,596059.0,21.1479,21.4072,20.0412,20.4899,596059.0
2020-04-07 11:00:00,20.54,21.34,20.44,20.85,292582.0,20.4799,21.2776,20.3802,20.789,292582.0
2020-04-07 11:30:00,20.84,21.21,20.59,20.82,190204.0,20.779,21.1479,20.5298,20.7591,190204.0
2020-04-07 12:00:00,20.8,21.02,20.7,20.95,209083.0,20.7391,20.9585,20.6394,20.8887,209083.0
2020-04-07 12:30:00,20.93,21.03,20.78,20.85,215439.0,20.8688,20.9685,20.7192,20.789,215439.0
2020-04-07 13:00:00,20.87,20.91,20.43,20.48,157376.0,20.8089,20.8488,20.3702,20.4201,157376.0
2020-04-07 13:30:00,20.48,20.55,19.92,19.96,287310.0,20.4201,20.4899,19.8617,19.9016,287310.0
2020-04-07 14:00:00,19.96,19.99,19.32,19.5,244706.0,19.9016,19.9315,19.2635,19.4429,244706.0
2020-04-07 14:30:00,19.48,19.51,18.71,18.86,278132.0,19.423,19.4529,18.6553,18.8048,278132.0
2020-04-07 15:00:00,18.88,19.01,18.34,18.41,329047.0,18.8248,18.9544,18.2863,18.3561,329047.0
2020-04-07 15:30:00,18.43,18.63,18.2,18.36,594065.0,18.3761,18.5755,18.1468,18.3063,594065.0
2020-04-08 09:30:00,19.0,19.67,18.75,19.42,522845.0,18.9444,19.6125,18.6951,19.3632,522845.0
2020-04-08 10:00:00,19.43,20.35,19.43,20.3,516780.0,19.3732,20.2905,19.3732,20.2406,516780.0
2020-04-08 10:30:00,20.32,20.57,19.88,20.36,510584.0,20.2605,20.5098,19.8218,20.3004,510584.0
2020-04-08 11:00:00,20.34,20.89,20.25,20.75,405332.0,20.2805,20.8289,20.1908,20.6893,405332.0
2020-04-08 11:30:00,20.79,21.11,20.54,20.59,467517.0,20.7292,21.0482,20.4799,20.5298,467517.0
2020-04-08 12:00:00,20.57,20.89,20.3,20.63,197054.0,20.5098,20.8289,20.2406,20.5696,197054.0
2020-04-08 12:30:00,20.63,20.85,20.53,20.57,274071.0,20.5696,20.789,20.4699,20.5098,274071.0
2020-04-08 13:00:00,20.57,20.75,20.45,20.72,238639.0,20.5098,20.6893,20.3902,20.6594,238639.0
2020-04-08 13:30:00,20.77,20.81,20.23,20.41,289407.0,20.7092,20.7491,20.1708,20.3503,289407.0
2020-04-08 14:00:00,20.41,20.61,20.34,20.46,284796.0,20.3503,20.5497,20.2805,20.4001,284796.0
2020-04-08 14:30:00,20.47,20.56,20.33,20.43,322001.0,20.4101,20.4998,20.2705,20.3702,322001.0
2020-04-08 15:00:00,20.44,20.74,20.27,20.48,513248.0,20.3802,20.6793,20.2107,20.4201,513248.0
2020-04-08 15:30:00,20.49,21.4,20.48,21.27,846082.0,20.4301,21.3374,20.4201,21.2078,846082.0
2020-04-09 09:30:00,23.43,25.22,23.18,25.22,767803.0,23.3615,25.1462,23.1122,25.1462,767803.0
2020-04-09 10:00:00,25.21,25.27,23.75,24.23,326943.0,25.1362,25.1961,23.6805,24.1591,326943.0
2020-04-09 10:30:00,24.27,25.32,23.97,25.2,396848.0,24.199,25.2459,23.8999,25.1263,396848.0
2020-04-09 11:00:00,25.19,25.23,24.25,24.51,305148.0,25.1163,25.1562,24.1791,24.4383,305148.0
2020-04-09 11:30:00,24.5,24.52,23.89,24.15,245475.0,24.4283,24.4483,23.8201,24.0793,245475.0
2020-04-09 12:00:00,24.14,24.17,23.77,23.91,288618.0,24.0694,24.0993,23.7005,23.84,288618.0
2020-04-09 12:30:00,23.94,24.07,23.7,23.98,130428.0,23.87,23.9996,23.6307,23.9098,130428.0
2020-04-09 13:00:00,24.0,24.02,23.57,23.76,181573.0,23.9298,23.9497,23.501,23.6905,181573.0
2020-04-09 13:30:00,23.77,23.84,23.17,23.72,196420.0,23.7005,23.7703,23.1022,23.6506,196420.0
2020-04-09 14:00:00,23.74,23.8,23.16,23.18,150618.0,23.6705,23.7304,23.0922,23.1122,150618.0
2020-04-09 14:30:00,23.2,23.36,22.66,22.93,224027.0,23.1321,23.2917,22.5937,22.8629,224027.0
2020-04-09 15:00:00,22.96,22.96,22.44,22.5,238852.0,22.8928,22.8928,22.3743,22.4342,238852.0
2020-04-09 15:30:00,22.5,22.78,22.45,22.58,489273.0,22.4342,22.7134,22.3843,22.5139,489273.0
2020-04-13 09:30:00,23.31,24.02,20.6,21.38,502158.0,23.2418,23.9497,20.5397,21.3174,502158.0
2020-04-13 10:00:00,21.41,21.69,20.71,21.14,188686.0,21.3474,21.6265,20.6494,21.0782,188686.0
2020-04-13 10:30:00,21.12,21.14,20.5,20.52,212248.0,21.0582,21.0782,20.44,20.46,212248.0
2020-04-13 11:00:00,20.51,20.89,20.31,20.81,127126.0,20.45,20.8289,20.2506,20.7491,127126.0
2020-04-13 11:30:00,20.84,20.9,20.53,20.71,103733.0,20.779,20.8389,20.4699,20.6494,103733.0
2020-04-13 12:00:00,20.74,21.69,20.7,21.43,208042.0,20.6793,21.6265,20.6394,21.3673,208042.0
2020-04-13 12:30:00,21.39,21.45,21.16,21.17,144280.0,21.3274,21.3872,21.0981,21.1081,144280.0
2020-04-13 13:00:00,21.18,21.18,20.65,20.67,71183.0,21.118,21.118,20.5896,20.6095,71183.0
2020-04-13 13:30:00,20.67,21.12,20.64,20.9,104488.0,20.6095,21.0582,20.5796,20.8389,104488.0
2020-04-13 14:00:00,20.93,21.17,20.89,21.04,100666.0,20.8688,21.1081,20.8289,20.9784,100666.0
2020-04-13 14:30:00,21.05,21.09,20.62,20.78,69016.0,20.9884,21.0283,20.5597,20.7192,69016.0
2020-04-13 15:00:00,20.79,20.85,20.61,20.8,111333.0,20.7292,20.789,20.5497,20.7391,111333.0
2020-04-13 15:30:00,20.8,20.91,20.55,20.65,368669.0,20.7391,20.8488,20.4899,20.5896,368669.0
2020-04-14 09:30:00,22.22,22.35,21.63,22.17,404691.0,22.155,22.2846,21.5667,22.1051,404691.0
2020-04-14 10:00:00,22.17,22.18,21.09,21.19,246699.0,22.1051,22.1151,21.0283,21.128,246699.0
2020-04-14 10:30:00,21.19,21.42,20.92,21.02,247144.0,21.128,21.3573,20.8588,20.9585,247144.0
2020-04-14 11:00:00,21.02,21.1,20.0,20.21,417680.0,20.9585,21.0383,19.9415,20.1509,417680.0
2020-04-14 11:30:00,20.21,20.69,20.21,20.47,200170.0,20.1509,20.6295,20.1509,20.4101,200170.0
2020-04-14 12:00:00,20.48,20.74,20.45,20.5,132558.0,20.4201,20.6793,20.3902,20.44,132558.0
2020-04-14 12:30:00,20.51,20.63,20.39,20.42,103748.0,20.45,20.5696,20.3303,20.3603,103748.0
2020-04-14 13:00:00,20.4,20.49,20.3,20.3,121156.0,20.3403,20.4301,20.2406,20.2406,121156.0
2020-04-14 13:30:00,20.31,20.32,20.11,20.17,131631.0,20.2506,20.2605,20.0512,20.111,131631.0
2020-04-14 14:00:00,20.17,20.36,20.0,20.19,155564.0,20.111,20.3004,19.9415,20.1309,155564.0
2020-04-14 14:30:00,20.18,20.21,20.0,20.09,138813.0,20.121,20.1509,19.9415,20.0312,138813.0
2020-04-14 15:00:00,20.09,20.17,19.67,19.87,326205.0,20.0312,20.111,19.6125,19.8119,326205.0
2020-04-14 15:30:00,19.89,20.07,19.81,20.0,499809.0,19.8318,20.0113,19.752,19.9415,499809.0
2020-04-15 09:30:00,19.3,19.96,18.66,19.38,478199.0,19.2435,19.9016,18.6054,19.3233,478199.0
2020-04-15 10:00:00,19.37,19.5,18.82,18.95,258301.0,19.3133,19.4429,18.7649,18.8946,258301.0
2020-04-15 10:30:00,18.93,19.12,18.76,18.91,255335.0,18.8746,19.0641,18.7051,18.8547,255335.0
2020-04-15 11:00:00,18.89,19.07,18.63,19.02,220245.0,18.8347,19.0142,18.5755,18.9644,220245.0
2020-04-15 11:30:00,19.03,19.4,19.0,19.28,170829.0,18.9743,19.3432,18.9444,19.2236,170829.0
2020-04-15 12:00:00,19.28,19.72,19.28,19.59,139212.0,19.2236,19.6623,19.2236,19.5327,139212.0
2020-04-15 12:30:00,19.59,19.93,19.49,19.59,255512.0,19.5327,19.8717,19.433,19.5327,255512.0
2020-04-15 13:00:00,19.59,20.06,19.57,19.8,142743.0,19.5327,20.0013,19.5127,19.7421,142743.0
2020-04-15 13:30:00,19.82,20.2,19.7,20.18,111629.0,19.762,20.1409,19.6424,20.121,111629.0
2020-04-15 14:00:00,20.17,20.68,20.17,20.65,293073.0,20.111,20.6195,20.111,20.5896,293073.0
2020-04-15 14:30:00,20.68,21.17,20.56,21.0,439720.0,20.6195,21.1081,20.4998,20.9386,439720.0
2020-04-15 15:00:00,21.01,21.1,20.51,20.78,233511.0,20.9485,21.0383,20.45,20.7192,233511.0
2020-04-15 15:30:00,20.77,21.07,20.59,20.92,402377.0,20.7092,21.0084,20.5298,20.8588,402377.0
2020-04-16 09:30:00,20.7,20.92,18.81,18.86,716172.0,20.6394,20.8588,18.755,18.8048,716172.0
2020-04-16 10:00:00,18.86,19.49,18.86,19.46,388189.0,18.8048,19.433,18.8048,19.4031,388189.0
2020-04-16 10:30:00,19.47,19.85,19.3,19.81,286401.0,19.413,19.7919,19.2435,19.752,286401.0
2020-04-16 11:00:00,19.8,20.32,19.33,19.36,283761.0,19.7421,20.2605,19.2734,19.3034,283761.0
2020-04-16 11:30:00,19.35,19.39,19.17,19.29,165406.0,19.2934,19.3333,19.1139,19.2336,165406.0
2020-04-16 12:00:00,19.3,19.38,19.09,19.16,214283.0,19.2435,19.3233,19.0341,19.1039,214283.0
2020-04-16 12:30:00,19.15,19.31,19.03,19.28,159287.0,19.094,19.2535,18.9743,19.2236,159287.0
2020-04-16 13:00:00,19.31,19.5,19.21,19.28,120589.0,19.2535,19.4429,19.1538,19.2236,120589.0
2020-04-16 13:30:00,19.3,19.35,19.23,19.25,122140.0,19.2435,19.2934,19.1737,19.1937,122140.0
2020-04-16 14:00:00,19.26,19.47,19.05,19.15,183486.0,19.2037,19.413,18.9943,19.094,183486.0
2020-04-16 14:30:00,19.13,19.48,19.05,19.13,176966.0,19.074,19.423,18.9943,19.074,176966.0
2020-04-16 15:00:00,19.13,19.23,19.0,19.08,230966.0,19.074,19.1737,18.9444,19.0242,230966.0
2020-04-16 15:30:00,19.09,19.18,19.0,19.08,351164.0,19.0341,19.1239,18.9444,19.0242,351164.0
2020-04-17 09:30:00,21.0,22.33,20.9,22.25,876280.0,20.9386,22.2647,20.8389,22.1849,876280.0
2020-04-17 10:00:00,22.25,22.9,21.98,22.3,824493.0,22.1849,22.833,21.9157,22.2348,824493.0
2020-04-17 10:30:00,22.27,22.45,22.01,22.22,366217.0,22.2048,22.3843,21.9456,22.155,366217.0
2020-04-17 11:00:00,22.19,22.65,22.17,22.35,326012.0,22.1251,22.5837,22.1051,22.2846,326012.0
2020-04-17 11:30:00,22.38,22.48,21.78,21.96,235730.0,22.3145,22.4142,21.7163,21.8958,235730.0
2020-04-17 12:00:00,21.96,22.18,21.77,21.8,142566.0,21.8958,22.1151,21.7063,21.7362,142566.0
2020-04-17 12:30:00,21.8,21.97,21.71,21.93,177699.0,21.7362,21.9057,21.6465,21.8658,177699.0
2020-04-17 13:00:00,21.92,22.94,21.91,22.72,816145.0,21.8559,22.8729,21.8459,22.6535,816145.0
2020-04-17 13:30:00,22.69,22.92,22.37,22.6,385400.0,22.6236,22.8529,22.3046,22.5339,385400.0
2020-04-17 14:00:00,22.61,22.61,22.19,22.34,284046.0,22.5438,22.5438,22.1251,22.2746,284046.0
2020-04-17 14:30:00,22.35,22.41,22.0,22.08,235034.0,22.2846,22.3444,21.9356,22.0154,235034.0
2020-04-17 15:00:00,22.09,22.64,22.01,22.53,408533.0,22.0254,22.5738,21.9456,22.4641,408533.0
2020-04-17 15:30:00,22.52,22.79,22.45,22.61,634943.0,22.4541,22.7233,22.3843,22.5438,634943.0
2020-04-20 09:30:00,21.45,22.6,21.1,22.01,637331.0,21.3872,22.5339,21.0383,21.9456,637331.0
2020-04-20 10:00:00,22.0,22.3,21.62,21.66,322211.0,21.9356,22.2348,21.5567,21.5966,322211.0
2020-04-20 10:30:00,21.65,22.08,21.63,21.85,281307.0,21.5867,22.0154,21.5667,21.7861,281307.0
2020-04-20 11:00:00,21.86,22.07,21.68,21.87,176323.0,21.796,22.0054,21.6166,21.806,176323.0
2020-04-20 11:30:00,21.88,22.3,21.87,22.11,157480.0,21.816,22.2348,21.806,22.0453,157480.0
2020-04-20 12:00:00,22.12,22.2,21.92,21.94,104234.0,22.0553,22.135,21.8559,21.8758,104234.0
2020-04-20 12:30:00,21.93,21.97,21.63,21.65,171727.0,21.8658,21.9057,21.5667,21.5867,171727.0
2020-04-20 13:00:00,21.64,21.75,21.37,21.69,244123.0,21.5767,21.6864,21.3075,21.6265,244123.0
2020-04-20 13:30:00,21.67,21.69,21.41,21.44,157020.0,21.6066,21.6265,21.3474,21.3773,157020.0
2020-04-20 14:00:00,21.44,21.49,20.78,20.8,350192.0,21.3773,21.4271,20.7192,20.7391,350192.0
2020-04-20 14:30:00,20.79,21.05,20.73,20.73,238600.0,20.7292,20.9884,20.6693,20.6693,238600.0
2020-04-20 15:00:00,20.76,20.9,20.65,20.81,164947.0,20.6993,20.8389,20.5896,20.7491,164947.0
2020-04-20 15:30:00,20.81,21.03,20.8,20.86,327708.0,20.7491,20.9685,20.7391,20.799,327708.0
2020-04-21 09:30:00,19.85,20.87,19.7,20.55,341384.0,19.7919,20.8089,19.6424,20.4899,341384.0
2020-04-21 10:00:00,20.57,20.61,20.06,20.2,207748.0,20.5098,20.5497,20.0013,20.1409,207748.0
2020-04-21 10:30:00,20.17,20.24,19.62,19.66,236214.0,20.111,20.1808,19.5626,19.6025,236214.0
2020-04-21 11:00:00,19.66,19.71,19.26,19.3,359390.0,19.6025,19.6523,19.2037,19.2435,359390.0
2020-04-21 11:30:00,19.33,19.51,19.16,19.33,221694.0,19.2734,19.4529,19.1039,19.2734,221694.0
2020-04-21 12:00:00,19.38,19.61,19.26,19.29,138834.0,19.3233,19.5526,19.2037,19.2336,138834.0
2020-04-21 12:30:00,19.3,19.34,19.11,19.28,133714.0,19.2435,19.2834,19.0541,19.2236,133714.0
2020-04-21 13:00:00,19.28,19.37,19.1,19.29,176104.0,19.2236,19.3133,19.0441,19.2336,176104.0
2020-04-21 13:30:00,19.27,19.46,19.17,19.23,143961.0,19.2136,19.4031,19.1139,19.1737,143961.0
2020-04-21 14:00:00,19.25,19.6,19.2,19.46,138083.0,19.1937,19.5427,19.1438,19.4031,138083.0
2020-04-21 14:30:00,19.46,19.59,19.34,19.46,115439.0,19.4031,19.5327,19.2834,19.4031,115439.0
2020-04-21 15:00:00,19.47,19.59,19.37,19.43,145114.0,19.413,19.5327,19.3133,19.3732,145114.0
2020-04-21 15:30:00,19.42,19.5,19.28,19.37,389269.0,19.3632,19.4429,19.2236,19.3133,389269.0
2020-04-22 09:30:00,19.99,20.35,19.66,20.22,326919.0,19.9315,20.2905,19.6025,20.1608,326919.0
2020-04-22 10:00:00,20.27,20.28,19.35,19.37,215377.0,20.2107,20.2207,19.2934,19.3133,215377.0
2020-04-22 10:30:00,19.38,19.49,19.15,19.16,177762.0,19.3233,19.433,19.094,19.1039,177762.0
2020-04-22 11:00:00,19.18,19.49,19.08,19.2,153897.0,19.1239,19.433,19.0242,19.1438,153897.0
2020-04-22 11:30:00,19.21,19.41,19.17,19.33,79777.0,19.1538,19.3532,19.1139,19.2734,79777.0
2020-04-22 12:00:00,19.33,19.37,19.15,19.19,96142.0,19.2734,19.3133,19.094,19.1339,96142.0
2020-04-22 12:30:00,19.19,19.24,19.01,19.08,138150.0,19.1339,19.1837,18.9544,19.0242,138150.0
2020-04-22 13:00:00,19.1,19.15,19.0,19.07,90547.0,19.0441,19.094,18.9444,19.0142,90547.0
2020-04-22 13:30:00,19.09,19.09,18.86,18.92,206825.0,19.0341,19.0341,18.8048,18.8646,206825.0
2020-04-22 14:00:00,18.93,19.05,18.87,18.92,97411.0,18.8746,18.9943,18.8148,18.8646,97411.0
2020-04-22 14:30:00,18.93,19.12,18.86,18.92,188828.0,18.8746,19.0641,18.8048,18.8646,188828.0
2020-04-22 15:00:00,18.91,19.08,18.91,18.99,106008.0,18.8547,19.0242,18.8547,18.9344,106008.0
2020-04-22 15:30:00,18.98,19.09,18.9,18.91,294099.0,18.9245,19.0341,18.8447,18.8547,294099.0
2020-04-23 09:30:00,19.18,19.69,19.01,19.14,338016.0,19.1239,19.6324,18.9544,19.084,338016.0
2020-04-23 10:00:00,19.18,19.28,18.92,19.2,369782.0,19.1239,19.2236,18.8646,19.1438,369782.0
2020-04-23 10:30:00,19.21,19.68,19.2,19.41,349690.0,19.1538,19.6224,19.1438,19.3532,349690.0
2020-04-23 11:00:00,19.4,19.66,19.22,19.58,302067.0,19.3432,19.6025,19.1638,19.5227,302067.0
2020-04-23 11:30:00,19.56,19.67,19.39,19.64,112384.0,19.5028,19.6125,19.3333,19.5825,112384.0
2020-04-23 12:00:00,19.66,19.92,19.59,19.83,143532.0,19.6025,19.8617,19.5327,19.772,143532.0
2020-04-23 12:30:00,19.83,19.95,19.3,19.57,262064.0,19.772,19.8916,19.2435,19.5127,262064.0
2020-04-23 13:00:00,19.61,19.73,19.37,19.48,112115.0,19.5526,19.6723,19.3133,19.423,112115.0
2020-04-23 13:30:00,19.46,19.59,19.21,19.3,94772.0,19.4031,19.5327,19.1538,19.2435,94772.0
2020-04-23 14:00:00,19.3,19.49,19.18,19.4,105917.0,19.2435,19.433,19.1239,19.3432,105917.0
2020-04-23 14:30:00,19.42,19.57,19.3,19.48,87667.0,19.3632,19.5127,19.2435,19.423,87667.0
2020-04-23 15:00:00,19.46,19.49,19.23,19.39,132892.0,19.4031,19.433,19.1737,19.3333,132892.0
2020-04-23 15:30:00,19.39,19.55,19.32,19.36,282024.0,19.3333,19.4928,19.2635,19.3034,282024.0
2020-04-24 09:30:00,19.5,19.63,18.87,19.0,331135.0,19.4429,19.5726,18.8148,18.9444,331135.0
2020-04-24 10:00:00,19.02,19.04,18.62,18.82,355198.0,18.9644,18.9843,18.5655,18.7649,355198.0
2020-04-24 10:30:00,18.81,18.85,18.62,18.62,168795.0,18.755,18.7949,18.5655,18.5655,168795.0
2020-04-24 11:00:00,18.62,18.68,18.22,18.23,364585.0,18.5655,18.6253,18.1667,18.1767,364585.0
2020-04-24 11:30:00,18.24,18.42,18.05,18.06,365670.0,18.1866,18.3661,17.9972,18.0072,365670.0
2020-04-24 12:00:00,18.04,18.17,17.98,18.05,367886.0,17.9872,18.1168,17.9274,17.9972,367886.0
2020-04-24 12:30:00,18.04,18.28,18.0,18.16,242038.0,17.9872,18.2265,17.9473,18.1069,242038.0
2020-04-24 13:00:00,18.16,18.27,18.03,18.2,209017.0,18.1069,18.2165,17.9772,18.1468,209017.0
2020-04-24 13:30:00,18.19,18.32,18.09,18.23,224651.0,18.1368,18.2664,18.0371,18.1767,224651.0
2020-04-24 14:00:00,18.23,18.68,18.18,18.65,230825.0,18.1767,18.6253,18.1268,18.5954,230825.0
2020-04-24 14:30:00,18.64,18.85,18.51,18.82,154459.0,18.5855,18.7949,18.4558,18.7649,154459.0
2020-04-24 15:00:00,18.81,18.83,18.38,18.48,392882.0,18.755,18.7749,18.3262,18.4259,392882.0
2020-04-24 15:30:00,18.47,18.47,18.09,18.12,515886.0,18.416,18.416,18.0371,18.067,515886.0
2020-04-27 09:30:00,18.23,18.37,17.5,18.23,538371.0,18.1767,18.3163,17.4488,18.1767,538371.0
2020-04-27 10:00:00,18.23,18.7,18.17,18.59,356078.0,18.1767,18.6453,18.1168,18.5356,356078.0
2020-04-27 10:30:00,18.6,19.01,18.58,18.77,296257.0,18.5456,18.9544,18.5256,18.7151,296257.0
2020-04-27 11:00:00,18.8,18.9,18.7,18.81,192392.0,18.745,18.8447,18.6453,18.755,192392.0
2020-04-27 11:30:00,18.82,18.94,18.73,18.93,120475.0,18.7649,18.8846,18.6752,18.8746,120475.0
2020-04-27 12:00:00,18.94,19.15,18.88,18.94,177806.0,18.8846,19.094,18.8248,18.8846,177806.0
2020-04-27 12:30:00,18.95,19.29,18.94,19.19,183507.0,18.8946,19.2336,18.8846,19.1339,183507.0
2020-04-27 13:00:00,19.21,19.21,18.82,18.9,107089.0,19.1538,19.1538,18.7649,18.8447,107089.0
2020-04-27 13:30:00,18.86,18.97,18.75,18.86,86864.0,18.8048,18.9145,18.6951,18.8048,86864.0
2020-04-27 14:00:00,18.9,19.19,18.9,19.14,97229.0,18.8447,19.1339,18.8447,19.084,97229.0
2020-04-27 14:30:00,19.17,19.4,19.08,19.36,173095.0,19.1139,19.3432,19.0242,19.3034,173095.0
2020-04-27 15:00:00,19.36,19.45,19.22,19.22,170269.0,19.3034,19.3931,19.1638,19.1638,170269.0
2020-04-27 15:30:00,19.23,19.34,19.07,19.13,278685.0,19.1737,19.2834,19.0142,19.074,278685.0
2020-04-28 09:30:00,20.17,20.9,20.11,20.38,538966.0,20.111,20.8389,20.0512,20.3204,538966.0
2020-04-28 10:00:00,20.38,20.84,20.2,20.55,399133.0,20.3204,20.779,20.1409,20.4899,399133.0
2020-04-28 10:30:00,20.55,20.72,19.5,19.62,341263.0,20.4899,20.6594,19.4429,19.5626,341263.0
2020-04-28 11:00:00,19.61,20.18,19.46,20.13,261675.0,19.5526,20.121,19.4031,20.0711,261675.0
2020-04-28 11:30:00,20.1,20.31,19.91,20.07,178876.0,20.0412,20.2506,19.8517,20.0113,178876.0
2020-04-28 12:00:00,20.07,20.33,19.99,20.13,172761.0,20.0113,20.2705,19.9315,20.0711,172761.0
2020-04-28 12:30:00,20.09,20.18,19.88,20.15,133834.0,20.0312,20.121,19.8218,20.091,133834.0
2020-04-28 13:00:00,20.15,20.23,19.97,20.17,116841.0,20.091,20.1708,19.9116,20.111,116841.0
2020-04-28 13:30:00,20.15,20.21,20.03,20.1,79957.0,20.091,20.1509,19.9714,20.0412,79957.0
2020-04-28 14:00:00,20.08,20.6,20.08,20.54,214808.0,20.0213,20.5397,20.0213,20.4799,214808.0
2020-04-28 14:30:00,20.55,20.69,20.4,20.51,188163.0,20.4899,20.6295,20.3403,20.45,188163.0
2020-04-28 15:00:00,20.52,20.54,20.3,20.52,173806.0,20.46,20.4799,20.2406,20.46,173806.0
2020-04-28 15:30:00,20.52,20.69,20.47,20.5,374123.0,20.46,20.6295,20.4101,20.44,374123.0
2020-04-29 09:30:00,22.05,22.91,21.79,22.84,708273.0,21.9855,22.843,21.7262,22.7732,708273.0
2020-04-29 10:00:00,22.8,23.14,22.54,22.97,458519.0,22.7333,23.0723,22.4741,22.9028,458519.0
2020-04-29 10:30:00,22.99,23.67,22.91,23.52,504986.0,22.9227,23.6007,22.843,23.4512,504986.0
2020-04-29 11:00:00,23.52,23.84,23.11,23.84,453859.0,23.4512,23.7703,23.0424,23.7703,453859.0
2020-04-29 11:30:00,23.81,24.0,23.52,23.88,369236.0,23.7403,23.9298,23.4512,23.8101,369236.0
2020-04-29 12:00:00,23.89,24.24,23.68,23.7,387605.0,23.8201,24.1691,23.6107,23.6307,387605.0
2020-04-29 12:30:00,23.72,24.27,23.71,24.27,261081.0,23.6506,24.199,23.6406,24.199,261081.0
2020-04-29 13:00:00,24.28,24.62,23.92,24.06,440650.0,24.209,24.548,23.85,23.9896,440650.0
2020-04-29 13:30:00,24.08,24.2,23.31,23.37,492700.0,24.0095,24.1292,23.2418,23.3016,492700.0
2020-04-29 14:00:00,23.37,23.92,23.37,23.71,335797.0,23.3016,23.85,23.3016,23.6406,335797.0
2020-04-29 14:30:00,23.71,23.72,23.15,23.49,320973.0,23.6406,23.6506,23.0823,23.4213,320973.0
2020-04-29 15:00:00,23.47,23.6,23.2,23.57,281761.0,23.4013,23.531,23.1321,23.501,281761.0
2020-04-29 15:30:00,23.57,23.72,23.48,23.57,442300.0,23.501,23.6506,23.4113,23.501,442300.0
2020-04-30 09:30:00,23.0,23.0,21.26,22.51,978374.0,22.9327,22.9327,21.1978,22.4441,978374.0
2020-04-30 10:00:00,22.51,22.97,22.26,22.58,418629.0,22.4441,22.9028,22.1949,22.5139,418629.0
2020-04-30 10:30:00,22.63,23.34,22.61,22.82,491668.0,22.5638,23.2717,22.5438,22.7532,491668.0
2020-04-30 11:00:00,22.87,23.01,22.2,22.34,287719.0,22.8031,22.9427,22.135,22.2746,287719.0
2020-04-30 11:30:00,22.29,22.53,22.01,22.01,198579.0,22.2248,22.4641,21.9456,21.9456,198579.0
2020-04-30 12:00:00,22.0,22.0,21.57,21.84,260136.0,21.9356,21.9356,21.5069,21.7761,260136.0
2020-04-30 12:30:00,21.83,22.31,21.7,22.12,159670.0,21.7661,22.2447,21.6365,22.0553,159670.0
2020-04-30 13:00:00,22.04,22.17,21.85,21.98,164821.0,21.9755,22.1051,21.7861,21.9157,164821.0
2020-04-30 13:30:00,21.95,22.35,21.94,22.21,164811.0,21.8858,22.2846,21.8758,22.145,164811.0
2020-04-30 14:00:00,22.21,22.4,22.19,22.27,199303.0,22.145,22.3345,22.1251,22.2048,199303.0
2020-04-30 14:30:00,22.28,22.47,22.25,22.31,124340.0,22.2148,22.4043,22.1849,22.2447,124340.0
2020-04-30 15:00:00,22.31,22.57,22.31,22.46,186809.0,22.2447,22.504,22.2447,22.3943,186809.0
2020-04-30 15:30:00,22.45,22.48,22.15,22.16,340903.0,22.3843,22.4142,22.0852,22.0952,340903.0
2020-05-01 09:30:00,21.5,21.57,20.38,20.79,635575.0,21.4371,21.5069,20.3204,20.7292,635575.0
2020-05-01 10:00:00,20.79,21.01,20.57,20.82,223115.0,20.7292,20.9485,20.5098,20.7591,223115.0
2020-05-01 10:30:00,20.8,21.2,20.67,20.7,247023.0,20.7391,21.138,20.6095,20.6394,247023.0
2020-05-01 11:00:00,20.7,20.82,20.52,20.52,114602.0,20.6394,20.7591,20.46,20.46,114602.0
2020-05-01 11:30:00,20.51,20.53,20.07,20.23,354074.0,20.45,20.4699,20.0113,20.1708,354074.0
2020-05-01 12:00:00,20.24,20.37,20.08,20.16,203557.0,20.1808,20.3104,20.0213,20.101,203557.0
2020-05-01 12:30:00,20.16,20.26,20.1,20.17,129576.0,20.101,20.2007,20.0412,20.111,129576.0
2020-05-01 13:00:00,20.17,20.46,20.15,20.43,174614.0,20.111,20.4001,20.091,20.3702,174614.0
2020-05-01 13:30:00,20.41,20.54,20.25,20.43,100215.0,20.3503,20.4799,20.1908,20.3702,100215.0
2020-05-01 14:00:00,20.4,20.62,20.36,20.56,94266.0,20.3403,20.5597,20.3004,20.4998,94266.0
2020-05-01 14:30:00,20.57,20.78,20.5,20.62,122328.0,20.5098,20.7192,20.44,20.5597,122328.0
2020-05-01 15:00:00,20.63,20.76,20.46,20.5,137288.0,20.5696,20.6993,20.4001,20.44,137288.0
2020-05-01 15:30:00,20.51,20.53,20.25,20.45,357605.0,20.45,20.4699,20.1908,20.3902,357605.0
2020-05-04 09:30:00,19.14,19.5,18.48,19.43,697418.0,19.084,19.4429,18.4259,19.3732,697418.0
2020-05-04 10:00:00,19.41,19.97,19.28,19.55,385798.0,19.3532,19.9116,19.2236,19.4928,385798.0
2020-05-04 10:30:00,19.57,19.57,19.08,19.08,231239.0,19.5127,19.5127,19.0242,19.0242,231239.0
2020-05-04 11:00:00,19.08,19.4,19.03,19.15,207450.0,19.0242,19.3432,18.9743,19.094,207450.0
2020-05-04 11:30:00,19.14,19.25,19.08,19.08,114465.0,19.084,19.1937,19.0242,19.0242,114465.0
2020-05-04 12:00:00,19.09,19.5,19.09,19.47,119121.0,19.0341,19.4429,19.0341,19.413,119121.0
2020-05-04 12:30:00,19.48,19.79,19.4,19.72,192187.0,19.423,19.7321,19.3432,19.6623,192187.0
2020-05-04 13:00:00,19.72,19.72,19.42,19.58,122891.0,19.6623,19.6623,19.3632,19.5227,122891.0
2020-05-04 13:30:00,19.58,19.69,19.47,19.61,81787.0,19.5227,19.6324,19.413,19.5526,81787.0
2020-05-04 14:00:00,19.61,19.71,19.54,19.67,106812.0,19.5526,19.6523,19.4828,19.6125,106812.0
2020-05-04 14:30:00,19.68,20.11,19.63,20.05,183632.0,19.6224,20.0512,19.5726,19.9913,183632.0
2020-05-04 15:00:00,20.03,20.25,19.97,20.12,244679.0,19.9714,20.1908,19.9116,20.0611,244679.0
2020-05-04 15:30:00,20.13,20.42,20.12,20.37,376308.0,20.0711,20.3603,20.0611,20.3104,376308.0
2020-05-05 09:30:00,20.65,21.22,20.25,20.66,396649.0,20.5896,21.1579,20.1908,20.5996,396649.0
2020-05-05 10:00:00,20.68,20.88,19.81,20.0,386269.0,20.6195,20.8189,19.752,19.9415,386269.0
2020-05-05 10:30:00,20.0,20.29,19.55,19.73,237047.0,19.9415,20.2306,19.4928,19.6723,237047.0
2020-05-05 11:00:00,19.73,20.01,19.52,19.83,218796.0,19.6723,19.9515,19.4629,19.772,218796.0
2020-05-05 11:30:00,19.84,20.07,19.66,19.66,170075.0,19.782,20.0113,19.6025,19.6025,170075.0
2020-05-05 12:00:00,19.66,19.75,19.54,19.63,191119.0,19.6025,19.6922,19.4828,19.5726,191119.0
2020-05-05 12:30:00,19.64,19.78,19.46,19.51,112459.0,19.5825,19.7221,19.4031,19.4529,112459.0
2020-05-05 13:00:00,19.52,19.55,19.22,19.32,144677.0,19.4629,19.4928,19.1638,19.2635,144677.0
2020-05-05 13:30:00,19.32,19.41,19.18,19.33,199420.0,19.2635,19.3532,19.1239,19.2734,199420.0
2020-05-05 14:00:00,19.32,19.35,19.17,19.23,167029.0,19.2635,19.2934,19.1139,19.1737,167029.0
2020-05-05 14:30:00,19.23,19.31,19.12,19.22,125379.0,19.1737,19.2535,19.0641,19.1638,125379.0
2020-05-05 15:00:00,19.22,19.22,18.91,18.91,302490.0,19.1638,19.1638,18.8547,18.8547,302490.0
2020-05-05 15:30:00,18.91,19.08,18.75,18.81,584754.0,18.8547,19.0242,18.6951,18.755,584754.0
2020-05-06 09:30:00,19.07,19.48,17.77,17.85,1254775.0,19.0142,19.423,17.718,17.7978,1254775.0
2020-05-06 10:00:00,17.85,18.47,17.78,18.31,779924.0,17.7978,18.416,17.728,18.2564,779924.0
2020-05-06 10:30:00,18.33,18.48,18.01,18.05,420927.0,18.2764,18.4259,17.9573,17.9972,420927.0
2020-05-06 11:00:00,18.05,18.09,17.8,17.85,573139.0,17.9972,18.0371,17.7479,17.7978,573139.0
2020-05-06 11:30:00,17.83,17.95,17.57,17.64,574030.0,17.7778,17.8975,17.5186,17.5884,574030.0
2020-05-06 12:00:00,17.62,18.07,17.6,17.96,330224.0,17.5684,18.0171,17.5485,17.9075,330224.0
2020-05-06 12:30:00,17.96,18.46,17.95,18.2,372598.0,17.9075,18.406,17.8975,18.1468,372598.0
2020-05-06 13:00:00,18.21,18.25,17.98,18.0,145161.0,18.1567,18.1966,17.9274,17.9473,145161.0
2020-05-06 13:30:00,18.02,18.15,17.92,18.1,174073.0,17.9673,18.0969,17.8676,18.047,174073.0
2020-05-06 14:00:00,18.1,18.18,17.98,18.02,249435.0,18.047,18.1268,17.9274,17.9673,249435.0
2020-05-06 14:30:00,18.01,18.17,17.99,18.08,152209.0,17.9573,18.1168,17.9374,18.0271,152209.0
2020-05-06 15:00:00,18.1,18.27,18.05,18.05,166960.0,18.047,18.2165,17.9972,17.9972,166960.0
2020-05-06 15:30:00,18.04,18.1,17.71,17.83,765713.0,17.9872,18.047,17.6582,17.7778,765713.0
2020-05-07 09:30:00,18.0,19.0,17.75,18.65,770552.0,17.9473,18.9444,17.6981,18.5954,770552.0
2020-05-07 10:00:00,18.66,18.98,18.59,18.71,345599.0,18.6054,18.9245,18.5356,18.6553,345599.0
2020-05-07 10:30:00,18.73,19.49,18.72,19.26,557684.0,18.6752,19.433,18.6652,19.2037,557684.0
2020-05-07 11:00:00,19.26,19.4,19.12,19.21,194426.0,19.2037,19.3432,19.0641,19.1538,194426.0
2020-05-07 11:30:00,19.2,19.5,19.18,19.47,175734.0,19.1438,19.4429,19.1239,19.413,175734.0
2020-05-07 12:00:00,19.48,19.63,19.4,19.45,208337.0,19.423,19.5726,19.3432,19.3931,208337.0
2020-05-07 12:30:00,19.45,19.48,19.02,19.35,331248.0,19.3931,19.423,18.9644,19.2934,331248.0
2020-05-07 13:00:00,19.36,19.46,19.28,19.38,239053.0,19.3034,19.4031,19.2236,19.3233,239053.0
2020-05-07 13:30:00,19.38,19.5,19.35,19.43,168337.0,19.3233,19.4429,19.2934,19.3732,168337.0
2020-05-07 14:00:00,19.43,19.5,19.01,19.05,238067.0,19.3732,19.4429,18.9544,18.9943,238067.0
2020-05-07 14:30:00,19.06,19.08,18.72,18.72,189959.0,19.0042,19.0242,18.6652,18.6652,189959.0
2020-05-07 15:00:00,18.74,18.77,18.58,18.69,219074.0,18.6852,18.7151,18.5256,18.6353,219074.0
2020-05-07 15:30:00,18.7,18.86,18.53,18.75,442661.0,18.6453,18.8048,18.4758,18.6951,442661.0
2020-05-08 09:30:00,19.56,20.6,19.46,20.5,1271444.0,19.5028,20.5397,19.4031,20.44,1271444.0
2020-05-08 10:00:00,20.49,20.64,19.94,20.01,680158.0,20.4301,20.5796,19.8817,19.9515,680158.0
2020-05-08 10:30:00,19.99,20.16,19.77,20.04,298946.0,19.9315,20.101,19.7122,19.9814,298946.0
2020-05-08 11:00:00,20.04,20.35,20.01,20.23,273683.0,19.9814,20.2905,19.9515,20.1708,273683.0
2020-05-08 11:30:00,20.24,20.35,20.01,20.26,215395.0,20.1808,20.2905,19.9515,20.2007,215395.0
2020-05-08 12:00:00,20.28,20.33,19.97,19.97,223890.0,20.2207,20.2705,19.9116,19.9116,223890.0
2020-05-08 12:30:00,19.98,20.16,19.96,20.11,173892.0,19.9215,20.101,19.9016,20.0512,173892.0
2020-05-08 13:00:00,20.1,20.3,20.02,20.29,216088.0,20.0412,20.2406,19.9614,20.2306,216088.0
2020-05-08 13:30:00,20.3,20.32,20.08,20.15,129285.0,20.2406,20.2605,20.0213,20.091,129285.0
2020-05-08 14:00:00,20.16,20.27,20.12,20.2,85800.0,20.101,20.2107,20.0611,20.1409,85800.0
2020-05-08 14:30:00,20.2,20.32,20.13,20.3,114469.0,20.1409,20.2605,20.0711,20.2406,114469.0
2020-05-08 15:00:00,20.3,20.53,20.27,20.52,356821.0,20.2406,20.4699,20.2107,20.46,356821.0
2020-05-08 15:30:00,20.53,20.63,20.44,20.46,528779.0,20.4699,20.5696,20.3802,20.4001,528779.0
2020-05-11 09:30:00,19.96,19.96,19.02,19.14,664788.0,19.9016,19.9016,18.9644,19.084,664788.0
2020-05-11 10:00:00,19.13,19.21,18.81,18.97,455271.0,19.074,19.1538,18.755,18.9145,455271.0
2020-05-11 10:30:00,18.99,19.16,18.89,18.97,278048.0,18.9344,19.1039,18.8347,18.9145,278048.0
2020-05-11 11:00:00,18.98,19.04,18.87,18.95,196025.0,18.9245,18.9843,18.8148,18.8946,196025.0
2020-05-11 11:30:00,18.97,19.39,18.95,19.2,252096.0,18.9145,19.3333,18.8946,19.1438,252096.0
2020-05-11 12:00:00,19.19,19.61,19.14,19.51,247771.0,19.1339,19.5526,19.084,19.4529,247771.0
2020-05-11 12:30:00,19.52,19.69,19.36,19.53,291900.0,19.4629,19.6324,19.3034,19.4729,291900.0
2020-05-11 13:00:00,19.54,19.62,19.33,19.34,133591.0,19.4828,19.5626,19.2734,19.2834,133591.0
2020-05-11 13:30:00,19.33,19.39,19.18,19.18,194871.0,19.2734,19.3333,19.1239,19.1239,194871.0
2020-05-11 14:00:00,19.18,19.29,19.13,19.18,225320.0,19.1239,19.2336,19.074,19.1239,225320.0
2020-05-11 14:30:00,19.18,19.26,19.13,19.13,152414.0,19.1239,19.2037,19.074,19.074,152414.0
2020-05-11 15:00:00,19.13,19.3,19.04,19.23,242960.0,19.074,19.2435,18.9843,19.1737,242960.0
2020-05-11 15:30:00,19.23,19.24,19.01,19.02,523985.0,19.1737,19.1837,18.9544,18.9644,523985.0
2020-05-12 09:30:00,19.1,19.51,18.8,18.99,464819.0,19.0441,19.4529,18.745,18.9344,464819.0
2020-05-12 10:00:00,18.99,19.14,18.82,18.98,205775.0,18.9344,19.084,18.7649,18.9245,205775.0
2020-05-12 10:30:00,18.98,19.08,18.87,18.98,143544.0,18.9245,19.0242,18.8148,18.9245,143544.0
2020-05-12 11:00:00,18.98,19.03,18.8,18.9,183050.0,18.9245,18.9743,18.745,18.8447,183050.0
2020-05-12 11:30:00,18.91,18.97,18.68,18.82,224883.0,18.8547,18.9145,18.6253,18.7649,224883.0
2020-05-12 12:00:00,18.83,18.83,18.58,18.7,182085.0,18.7749,18.7749,18.5256,18.6453,182085.0
2020-05-12 12:30:00,18.67,18.87,18.62,18.83,81973.0,18.6154,18.8148,18.5655,18.7749,81973.0
2020-05-12 13:00:00,18.84,18.88,18.59,18.64,127763.0,18.7849,18.8248,18.5356,18.5855,127763.0
2020-05-12 13:30:00,18.65,18.74,18.59,18.72,102745.0,18.5954,18.6852,18.5356,18.6652,102745.0
2020-05-12 14:00:00,18.72,18.73,18.42,18.44,174567.0,18.6652,18.6752,18.3661,18.386,174567.0
2020-05-12 14:30:00,18.44,18.64,18.44,18.56,105635.0,18.386,18.5855,18.386,18.5057,105635.0
2020-05-12 15:00:00,18.55,18.79,18.53,18.56,190876.0,18.4957,18.735,18.4758,18.5057,190876.0
2020-05-12 15:30:00,18.55,18.62,18.25,18.26,568024.0,18.4957,18.5655,18.1966,18.2066,568024.0
2020-05-13 09:30:00,18.0,18.15,17.24,17.8,755555.0,17.9473,18.0969,17.1896,17.7479,755555.0
2020-05-13 10:00:00,17.79,18.01,17.54,17.68,297867.0,17.738,17.9573,17.4887,17.6283,297867.0
2020-05-13 10:30:00,17.69,17.87,17.26,17.28,684309.0,17.6382,17.8177,17.2095,17.2294,684309.0
2020-05-13 11:00:00,17.28,17.39,17.02,17.12,464646.0,17.2294,17.3391,16.9702,17.0699,464646.0
2020-05-13 11:30:00,17.12,17.21,16.93,16.98,297393.0,17.0699,17.1596,16.8805,16.9303,297393.0
2020-05-13 12:00:00,16.99,17.26,16.88,17.26,274995.0,16.9403,17.2095,16.8306,17.2095,274995.0
2020-05-13 12:30:00,17.27,17.37,17.01,17.18,199856.0,17.2195,17.3192,16.9602,17.1297,199856.0
2020-05-13 13:00:00,17.19,17.52,17.19,17.28,338788.0,17.1397,17.4687,17.1397,17.2294,338788.0
2020-05-13 13:30:00,17.27,17.35,17.09,17.11,139658.0,17.2195,17.2992,17.04,17.0599,139658.0
2020-05-13 14:00:00,17.1,17.17,16.88,17.13,194101.0,17.05,17.1198,16.8306,17.0799,194101.0
2020-05-13 14:30:00,17.13,17.21,17.05,17.05,164032.0,17.0799,17.1596,17.0001,17.0001,164032.0
2020-05-13 15:00:00,17.06,17.12,16.91,16.96,262398.0,17.0101,17.0699,16.8605,16.9104,262398.0
2020-05-13 15:30:00,16.97,17.19,16.95,17.16,446330.0,16.9204,17.1397,16.9004,17.1098,446330.0
2020-05-14 09:30:00,16.45,16.45,15.66,15.75,815835.0,16.4019,16.4019,15.6142,15.7039,815835.0
2020-05-14 10:00:00,15.76,16.5,15.73,16.44,584987.0,15.7139,16.4517,15.684,16.3919,584987.0
2020-05-14 10:30:00,16.41,17.79,16.41,17.41,620866.0,16.362,17.738,16.362,17.3591,620866.0
2020-05-14 11:00:00,17.45,17.98,17.14,17.21,476949.0,17.3989,17.9274,17.0899,17.1596,476949.0
2020-05-14 11:30:00,17.2,17.36,16.53,17.04,511935.0,17.1497,17.3092,16.4816,16.9901,511935.0
2020-05-14 12:00:00,17.05,17.44,17.02,17.27,200730.0,17.0001,17.389,16.9702,17.2195,200730.0
2020-05-14 12:30:00,17.27,17.73,17.27,17.62,257289.0,17.2195,17.6781,17.2195,17.5684,257289.0
2020-05-14 13:00:00,17.62,17.73,17.38,17.72,144882.0,17.5684,17.6781,17.3292,17.6682,144882.0
2020-05-14 13:30:00,17.73,17.78,17.43,17.47,125029.0,17.6781,17.728,17.379,17.4189,125029.0
2020-05-14 14:00:00,17.46,17.58,17.27,17.56,151569.0,17.4089,17.5286,17.2195,17.5086,151569.0
2020-05-14 14:30:00,17.57,17.66,17.36,17.61,181211.0,17.5186,17.6083,17.3092,17.5585,181211.0
2020-05-14 15:00:00,17.61,17.76,17.56,17.74,180705.0,17.5585,17.708,17.5086,17.6881,180705.0
2020-05-14 15:30:00,17.75,17.97,17.7,17.92,673444.0,17.6981,17.9174,17.6482,17.8676,673444.0
2020-05-15 09:30:00,17.55,18.48,17.41,18.08,804973.0,17.4987,18.4259,17.3591,18.0271,804973.0
2020-05-15 10:00:00,18.06,18.62,17.91,18.55,468738.0,18.0072,18.5655,17.8576,18.4957,468738.0
2020-05-15 10:30:00,18.53,18.74,18.34,18.53,517204.0,18.4758,18.6852,18.2863,18.4758,517204.0
2020-05-15 11:00:00,18.51,18.51,18.04,18.16,348827.0,18.4558,18.4558,17.9872,18.1069,348827.0
2020-05-15 11:30:00,18.16,18.22,17.99,18.03,179733.0,18.1069,18.1667,17.9374,17.9772,179733.0
2020-05-15 12:00:00,18.02,18.19,17.98,18.07,164625.0,17.9673,18.1368,17.9274,18.0171,164625.0
2020-05-15 12:30:00,18.07,18.08,17.85,17.9,199082.0,18.0171,18.0271,17.7978,17.8476,199082.0
2020-05-15 13:00:00,17.9,18.23,17.87,18.22,157171.0,17.8476,18.1767,17.8177,18.1667,157171.0
2020-05-15 13:30:00,18.2,18.52,18.18,18.31,196709.0,18.1468,18.4658,18.1268,18.2564,196709.0
2020-05-15 14:00:00,18.29,18.42,18.27,18.36,200676.0,18.2365,18.3661,18.2165,18.3063,200676.0
2020-05-15 14:30:00,18.34,18.34,18.14,18.17,177102.0,18.2863,18.2863,18.0869,18.1168,177102.0
2020-05-15 15:00:00,18.18,18.36,18.15,18.3,385891.0,18.1268,18.3063,18.0969,18.2465,385891.0
2020-05-15 15:30:00,18.31,18.35,18.14,18.31,649700.0,18.2564,18.2963,18.0869,18.2564,649700.0
2020-05-18 09:30:00,19.8,20.58,19.74,20.06,1149593.0,19.7421,20.5198,19.6822,20.0013,1149593.0
2020-05-18 10:00:00,20.09,20.31,19.79,20.02,342018.0,20.0312,20.2506,19.7321,19.9614,342018.0
2020-05-18 10:30:00,20.02,20.55,19.82,20.48,575351.0,19.9614,20.4899,19.762,20.4201,575351.0
2020-05-18 11:00:00,20.43,20.88,20.4,20.86,472946.0,20.3702,20.8189,20.3403,20.799,472946.0
2020-05-18 11:30:00,20.86,20.87,20.26,20.46,310046.0,20.799,20.8089,20.2007,20.4001,310046.0
2020-05-18 12:00:00,20.47,20.64,20.27,20.46,168411.0,20.4101,20.5796,20.2107,20.4001,168411.0
2020-05-18 12:30:00,20.44,20.81,20.43,20.81,195434.0,20.3802,20.7491,20.3702,20.7491,195434.0
2020-05-18 13:00:00,20.82,20.96,20.8,20.91,270717.0,20.7591,20.8987,20.7391,20.8488,270717.0
2020-05-18 13:30:00,20.9,21.08,20.84,20.97,255864.0,20.8389,21.0183,20.779,20.9086,255864.0
2020-05-18 14:00:00,20.98,21.06,20.43,20.62,281109.0,20.9186,20.9984,20.3702,20.5597,281109.0
2020-05-18 14:30:00,20.62,20.95,20.61,20.92,192144.0,20.5597,20.8887,20.5497,20.8588,192144.0
2020-05-18 15:00:00,20.91,21.21,20.91,21.17,222312.0,20.8488,21.1479,20.8488,21.1081,222312.0
2020-05-18 15:30:00,21.16,21.3,21.07,21.18,387203.0,21.0981,21.2377,21.0084,21.118,387203.0
2020-05-19 09:30:00,21.41,21.44,20.11,20.56,587686.0,21.3474,21.3773,20.0512,20.4998,587686.0
2020-05-19 10:00:00,20.55,21.07,20.34,20.72,410864.0,20.4899,21.0084,20.2805,20.6594,410864.0
2020-05-19 10:30:00,20.76,20.82,20.3,20.56,258752.0,20.6993,20.7591,20.2406,20.4998,258752.0
2020-05-19 11:00:00,20.55,21.18,20.51,21.08,170897.0,20.4899,21.118,20.45,21.0183,170897.0
2020-05-19 11:30:00,21.07,21.29,20.95,21.09,283490.0,21.0084,21.2277,20.8887,21.0283,283490.0
2020-05-19 12:00:00,21.09,21.25,21.0,21.02,132807.0,21.0283,21.1878,20.9386,20.9585,132807.0
2020-05-19 12:30:00,21.02,21.08,20.93,20.97,83343.0,20.9585,21.0183,20.8688,20.9086,83343.0
2020-05-19 13:00:00,20.97,21.04,20.86,20.93,116593.0,20.9086,20.9784,20.799,20.8688,116593.0
2020-05-19 13:30:00,20.92,21.0,20.82,20.9,152463.0,20.8588,20.9386,20.7591,20.8389,152463.0
2020-05-19 14:00:00,20.9,20.92,20.64,20.68,232844.0,20.8389,20.8588,20.5796,20.6195,232844.0
2020-05-19 14:30:00,20.69,20.95,20.53,20.56,181591.0,20.6295,20.8887,20.4699,20.4998,181591.0
2020-05-19 15:00:00,20.54,20.89,20.42,20.48,232068.0,20.4799,20.8289,20.3603,20.4201,232068.0
2020-05-19 15:30:00,20.48,20.5,19.9,20.02,695462.0,20.4201,20.44,19.8418,19.9614,695462.0
2020-05-20 09:30:00,20.78,21.03,20.55,20.62,466942.0,20.7192,20.9685,20.4899,20.5597,466942.0
2020-05-20 10:00:00,20.6,20.72,20.22,20.29,391825.0,20.5397,20.6594,20.1608,20.2306,391825.0
2020-05-20 10:30:00,20.26,20.54,20.21,20.26,241754.0,20.2007,20.4799,20.1509,20.2007,241754.0
2020-05-20 11:00:00,20.25,20.27,19.93,20.2,360743.0,20.1908,20.2107,19.8717,20.1409,360743.0
2020-05-20 11:30:00,20.19,20.25,20.05,20.15,137404.0,20.1309,20.1908,19.9913,20.091,137404.0
2020-05-20 12:00:00,20.16,20.17,19.7,19.87,215044.0,20.101,20.111,19.6424,19.8119,215044.0
2020-05-20 12:30:00,19.86,20.05,19.74,20.03,118524.0,19.8019,19.9913,19.6822,19.9714,118524.0
2020-05-20 13:00:00,20.03,20.03,19.83,19.85,114236.0,19.9714,19.9714,19.772,19.7919,114236.0
2020-05-20 13:30:00,19.87,20.07,19.83,20.01,130369.0,19.8119,20.0113,19.772,19.9515,130369.0
2020-05-20 14:00:00,20.02,20.15,19.97,20.11,111814.0,19.9614,20.091,19.9116,20.0512,111814.0
2020-05-20 14:30:00,20.1,20.42,20.09,20.35,207084.0,20.0412,20.3603,20.0312,20.2905,207084.0
2020-05-20 15:00:00,20.35,20.37,20.03,20.19,246537.0,20.2905,20.3104,19.9714,20.1309,246537.0
2020-05-20 15:30:00,20.18,20.28,19.97,20.04,440125.0,20.121,20.2207,19.9116,19.9814,440125.0
2020-05-21 09:30:00,20.2,21.3,20.13,21.27,952564.0,20.1409,21.2377,20.0711,21.2078,952564.0
2020-05-21 10:00:00,21.25,21.89,21.13,21.72,601664.0,21.1878,21.826,21.0682,21.6565,601664.0
2020-05-21 10:30:00,21.69,21.71,21.15,21.39,506162.0,21.6265,21.6465,21.0881,21.3274,506162.0
2020-05-21 11:00:00,21.38,21.38,20.64,20.81,494304.0,21.3174,21.3174,20.5796,20.7491,494304.0
2020-05-21 11:30:00,20.82,21.22,20.78,21.04,440296.0,20.7591,21.1579,20.7192,20.9784,440296.0
2020-05-21 12:00:00,21.06,21.23,21.0,21.1,287277.0,20.9984,21.1679,20.9386,21.0383,287277.0
2020-05-21 12:30:00,21.08,21.11,20.88,20.96,136132.0,21.0183,21.0482,20.8189,20.8987,136132.0
2020-05-21 13:00:00,20.96,21.06,20.87,20.98,126015.0,20.8987,20.9984,20.8089,20.9186,126015.0
2020-05-21 13:30:00,20.98,20.99,20.79,20.89,145277.0,20.9186,20.9286,20.7292,20.8289,145277.0
2020-05-21 14:00:00,20.88,21.09,20.87,21.07,118568.0,20.8189,21.0283,20.8089,21.0084,118568.0
2020-05-21 14:30:00,21.09,21.09,20.65,20.71,276098.0,21.0283,21.0283,20.5896,20.6494,276098.0
2020-05-21 15:00:00,20.72,20.82,20.65,20.73,136159.0,20.6594,20.7591,20.5896,20.6693,136159.0
2020-05-21 15:30:00,20.72,20.77,20.52,20.64,462476.0,20.6594,20.7092,20.46,20.5796,462476.0
2020-05-22 09:30:00,20.93,21.11,20.25,20.27,315441.0,20.8688,21.0482,20.1908,20.2107,315441.0
2020-05-22 10:00:00,20.29,20.64,20.06,20.51,326439.0,20.2306,20.5796,20.0013,20.45,326439.0
2020-05-22 10:30:00,20.52,20.7,20.36,20.42,305089.0,20.46,20.6394,20.3004,20.3603,305089.0
2020-05-22 11:00:00,20.42,20.69,20.41,20.48,194214.0,20.3603,20.6295,20.3503,20.4201,194214.0
2020-05-22 11:30:00,20.47,20.59,20.4,20.41,114574.0,20.4101,20.5298,20.3403,20.3503,114574.0
2020-05-22 12:00:00,20.41,20.5,20.35,20.47,129348.0,20.3503,20.44,20.2905,20.4101,129348.0
2020-05-22 12:30:00,20.47,20.55,20.41,20.51,100604.0,20.4101,20.4899,20.3503,20.45,100604.0
2020-05-22 13:00:00,20.52,20.58,20.46,20.54,64868.0,20.46,20.5198,20.4001,20.4799,64868.0
2020-05-22 13:30:00,20.53,20.73,20.52,20.7,73885.0,20.4699,20.6693,20.46,20.6394,73885.0
2020-05-22 14:00:00,20.71,20.84,20.68,20.77,135503.0,20.6494,20.779,20.6195,20.7092,135503.0
2020-05-22 14:30:00,20.77,20.78,20.6,20.64,78341.0,20.7092,20.7192,20.5397,20.5796,78341.0
2020-05-22 15:00:00,20.63,20.72,20.55,20.62,100495.0,20.5696,20.6594,20.4899,20.5597,100495.0
2020-05-22 15:30:00,20.62,20.97,20.61,20.95,427825.0,20.5597,20.9086,20.5497,20.8887,427825.0
2020-05-26 09:30:00,22.88,22.9,21.88,22.12,675097.0,22.8131,22.833,21.816,22.0553,675097.0
2020-05-26 10:00:00,22.11,22.2,21.72,21.94,344094.0,22.0453,22.135,21.6565,21.8758,344094.0
2020-05-26 10:30:00,21.92,22.12,21.82,22.11,333648.0,21.8559,22.0553,21.7562,22.0453,333648.0
2020-05-26 11:00:00,22.12,22.38,22.03,22.08,537923.0,22.0553,22.3145,21.9655,22.0154,537923.0
2020-05-26 11:30:00,22.08,22.11,21.87,21.95,338572.0,22.0154,22.0453,21.806,21.8858,338572.0
2020-05-26 12:00:00,21.95,22.14,21.83,22.1,365505.0,21.8858,22.0752,21.7661,22.0353,365505.0
2020-05-26 12:30:00,22.11,22.35,22.1,22.23,313339.0,22.0453,22.2846,22.0353,22.165,313339.0
2020-05-26 13:00:00,22.23,22.34,22.14,22.24,239180.0,22.165,22.2746,22.0752,22.1749,239180.0
2020-05-26 13:30:00,22.23,22.26,22.08,22.09,222971.0,22.165,22.1949,22.0154,22.0254,222971.0
2020-05-26 14:00:00,22.09,22.25,22.08,22.19,270038.0,22.0254,22.1849,22.0154,22.1251,270038.0
2020-05-26 14:30:00,22.18,22.29,22.08,22.29,284681.0,22.1151,22.2248,22.0154,22.2248,284681.0
2020-05-26 15:00:00,22.28,22.47,22.18,22.41,356138.0,22.2148,22.4043,22.1151,22.3444,356138.0
2020-05-26 15:30:00,22.41,22.46,21.94,21.99,1008212.0,22.3444,22.3943,21.8758,21.9257,1008212.0
2020-05-27 09:30:00,23.2,23.43,22.37,22.76,742573.0,23.1321,23.3615,22.3046,22.6934,742573.0
2020-05-27 10:00:00,22.76,23.35,22.41,23.2,571140.0,22.6934,23.2817,22.3444,23.1321,571140.0
2020-05-27 10:30:00,23.21,23.21,21.69,22.38,540217.0,23.1421,23.1421,21.6265,22.3145,540217.0
2020-05-27 11:00:00,22.36,22.81,22.19,22.55,495304.0,22.2946,22.7433,22.1251,22.484,495304.0
2020-05-27 11:30:00,22.55,23.0,22.52,22.97,446964.0,22.484,22.9327,22.4541,22.9028,446964.0
2020-05-27 12:00:00,22.95,23.12,22.84,22.89,337160.0,22.8829,23.0524,22.7732,22.823,337160.0
2020-05-27 12:30:00,22.9,23.18,22.83,23.15,233676.0,22.833,23.1122,22.7632,23.0823,233676.0
2020-05-27 13:00:00,23.16,23.58,23.05,23.53,379072.0,23.0922,23.511,22.9826,23.4612,379072.0
2020-05-27 13:30:00,23.53,23.9,23.46,23.85,432575.0,23.4612,23.8301,23.3914,23.7802,432575.0
2020-05-27 14:00:00,23.86,24.04,23.81,23.98,313509.0,23.7902,23.9697,23.7403,23.9098,313509.0
2020-05-27 14:30:00,23.98,24.03,23.72,23.8,309035.0,23.9098,23.9597,23.6506,23.7304,309035.0
2020-05-27 15:00:00,23.8,24.0,23.79,23.92,271282.0,23.7304,23.9298,23.7204,23.85,271282.0
2020-05-27 15:30:00,23.92,24.39,23.89,24.35,636912.0,23.85,24.3186,23.8201,24.2788,636912.0
2020-05-28 09:30:00,26.11,26.25,24.5,25.11,1730288.0,26.0336,26.1732,24.4283,25.0365,1730288.0
2020-05-28 10:00:00,25.14,25.45,24.61,24.72,886717.0,25.0664,25.3755,24.538,24.6477,886717.0
2020-05-28 10:30:00,24.71,24.77,24.25,24.34,579989.0,24.6377,24.6975,24.1791,24.2688,579989.0
2020-05-28 11:00:00,24.36,24.54,24.03,24.41,420511.0,24.2887,24.4682,23.9597,24.3386,420511.0
2020-05-28 11:30:00,24.42,24.55,24.16,24.21,270870.0,24.3486,24.4782,24.0893,24.1392,270870.0
2020-05-28 12:00:00,24.22,24.29,24.02,24.03,406728.0,24.1491,24.2189,23.9497,23.9597,406728.0
2020-05-28 12:30:00,24.03,24.36,24.02,24.13,317831.0,23.9597,24.2887,23.9497,24.0594,317831.0
2020-05-28 13:00:00,24.13,24.16,23.72,24.0,480043.0,24.0594,24.0893,23.6506,23.9298,480043.0
2020-05-28 13:30:00,24.01,24.01,23.72,23.75,251994.0,23.9398,23.9398,23.6506,23.6805,251994.0
2020-05-28 14:00:00,23.76,24.02,23.7,23.99,272043.0,23.6905,23.9497,23.6307,23.9198,272043.0
2020-05-28 14:30:00,23.96,24.0,23.38,23.56,365717.0,23.8899,23.9298,23.3116,23.4911,365717.0
2020-05-28 15:00:00,23.56,23.69,23.3,23.34,356718.0,23.4911,23.6207,23.2318,23.2717,356718.0
2020-05-28 15:30:00,23.33,23.41,22.78,22.93,773277.0,23.2617,23.3415,22.7134,22.8629,773277.0
2020-05-29 09:30:00,22.0,22.7,21.68,22.03,701951.0,21.9356,22.6336,21.6166,21.9655,701951.0
2020-05-29 10:00:00,22.0,22.88,21.82,22.58,473913.0,21.9356,22.8131,21.7562,22.5139,473913.0
2020-05-29 10:30:00,22.58,22.62,22.01,22.09,251827.0,22.5139,22.5538,21.9456,22.0254,251827.0
2020-05-29 11:00:00,22.09,22.37,22.04,22.09,229746.0,22.0254,22.3046,21.9755,22.0254,229746.0
2020-05-29 11:30:00,22.09,22.24,22.01,22.12,158961.0,22.0254,22.1749,21.9456,22.0553,158961.0
2020-05-29 12:00:00,22.13,22.16,21.92,22.0,198380.0,22.0653,22.0952,21.8559,21.9356,198380.0
2020-05-29 12:30:00,21.99,22.15,21.83,22.09,204414.0,21.9257,22.0852,21.7661,22.0254,204414.0
2020-05-29 13:00:00,22.09,22.1,21.93,21.96,185742.0,22.0254,22.0353,21.8658,21.8958,185742.0
2020-05-29 13:30:00,21.97,22.01,21.77,21.77,156248.0,21.9057,21.9456,21.7063,21.7063,156248.0
2020-05-29 14:00:00,21.76,22.19,21.74,22.17,299671.0,21.6963,22.1251,21.6764,22.1051,299671.0
2020-05-29 14:30:00,22.17,22.35,21.81,22.35,423806.0,22.1051,22.2846,21.7462,22.2846,423806.0
2020-05-29 15:00:00,22.35,22.85,22.29,22.33,691655.0,22.2846,22.7831,22.2248,22.2647,691655.0
2020-05-29 15:30:00,22.32,22.38,21.63,21.69,1746885.0,22.2547,22.3145,21.5667,21.6265,1746885.0
2020-06-01 09:30:00,21.77,23.08,21.6,22.93,722307.0,21.7063,23.0125,21.5368,22.8629,722307.0
2020-06-01 10:00:00,22.93,23.67,22.86,23.63,524761.0,22.8629,23.6007,22.7931,23.5609,524761.0
2020-06-01 10:30:00,23.64,23.86,23.42,23.48,410892.0,23.5708,23.7902,23.3515,23.4113,410892.0
2020-06-01 11:00:00,23.48,23.69,23.09,23.46,356946.0,23.4113,23.6207,23.0224,23.3914,356946.0
2020-06-01 11:30:00,23.46,23.76,23.45,23.65,162369.0,23.3914,23.6905,23.3814,23.5808,162369.0
2020-06-01 12:00:00,23.64,23.8,23.54,23.69,129252.0,23.5708,23.7304,23.4711,23.6207,129252.0
2020-06-01 12:30:00,23.69,23.86,23.66,23.81,182405.0,23.6207,23.7902,23.5908,23.7403,182405.0
2020-06-01 13:00:00,23.81,23.85,23.61,23.72,170941.0,23.7403,23.7802,23.5409,23.6506,170941.0
2020-06-01 13:30:00,23.71,23.85,23.64,23.78,212535.0,23.6406,23.7802,23.5708,23.7104,212535.0
2020-06-01 14:00:00,23.79,23.82,23.47,23.48,260746.0,23.7204,23.7503,23.4013,23.4113,260746.0
2020-06-01 14:30:00,23.47,23.73,23.42,23.72,263755.0,23.4013,23.6606,23.3515,23.6506,263755.0
2020-06-01 15:00:00,23.73,23.79,23.52,23.73,144099.0,23.6606,23.7204,23.4512,23.6606,144099.0
2020-06-01 15:30:00,23.73,23.87,23.68,23.82,446415.0,23.6606,23.8002,23.6107,23.7503,446415.0
2020-06-02 09:30:00,24.4,24.68,23.85,24.13,543796.0,24.3286,24.6078,23.7802,24.0594,543796.0
2020-06-02 10:00:00,24.14,24.25,23.92,24.13,425678.0,24.0694,24.1791,23.85,24.0594,425678.0
2020-06-02 10:30:00,24.14,24.18,23.54,23.77,328468.0,24.0694,24.1093,23.4711,23.7005,328468.0
2020-06-02 11:00:00,23.79,23.82,23.33,23.62,221196.0,23.7204,23.7503,23.2617,23.5509,221196.0
2020-06-02 11:30:00,23.6,23.73,23.48,23.63,127008.0,23.531,23.6606,23.4113,23.5609,127008.0
2020-06-02 12:00:00,23.62,23.85,23.48,23.82,137108.0,23.5509,23.7802,23.4113,23.7503,137108.0
2020-06-02 12:30:00,23.81,23.94,23.66,23.71,131920.0,23.7403,23.87,23.5908,23.6406,131920.0
2020-06-02 13:00:00,23.71,23.81,23.6,23.64,72215.0,23.6406,23.7403,23.531,23.5708,72215.0
2020-06-02 13:30:00,23.63,23.67,23.34,23.45,187642.0,23.5609,23.6007,23.2717,23.3814,187642.0
2020-06-02 14:00:00,23.45,23.56,23.34,23.36,121564.0,23.3814,23.4911,23.2717,23.2917,121564.0
2020-06-02 14:30:00,23.36,23.49,23.21,23.44,162882.0,23.2917,23.4213,23.1421,23.3714,162882.0
2020-06-02 15:00:00,23.44,23.46,23.19,23.3,137623.0,23.3714,23.3914,23.1222,23.2318,137623.0
2020-06-02 15:30:00,23.3,23.33,23.06,23.1,526080.0,23.2318,23.2617,22.9925,23.0324,526080.0
2020-06-03 09:30:00,23.85,24.5,23.79,24.48,607136.0,23.7802,24.4283,23.7204,24.4084,607136.0
2020-06-03 10:00:00,24.5,25.14,24.34,25.11,624188.0,24.4283,25.0664,24.2688,25.0365,624188.0
2020-06-03 10:30:00,25.12,25.35,24.86,25.1,458069.0,25.0465,25.2758,24.7873,25.0266,458069.0
2020-06-03 11:00:00,25.1,25.84,25.08,25.68,686676.0,25.0266,25.7644,25.0066,25.6049,686676.0
2020-06-03 11:30:00,25.68,26.16,25.66,26.0,812188.0,25.6049,26.0835,25.5849,25.9239,812188.0
2020-06-03 12:00:00,26.0,26.39,25.99,26.36,714069.0,25.9239,26.3128,25.914,26.2829,714069.0
2020-06-03 12:30:00,26.36,26.55,26.15,26.27,485875.0,26.2829,26.4723,26.0735,26.1931,485875.0
2020-06-03 13:00:00,26.27,26.73,26.23,26.64,397006.0,26.1931,26.6518,26.1533,26.5621,397006.0
2020-06-03 13:30:00,26.62,27.06,26.54,27.06,450774.0,26.5421,26.9808,26.4624,26.9808,450774.0
2020-06-03 14:00:00,27.06,27.66,27.03,27.61,733912.0,26.9808,27.5791,26.9509,27.5292,733912.0
2020-06-03 14:30:00,27.61,27.61,26.88,27.43,1079156.0,27.5292,27.5292,26.8014,27.3497,1079156.0
2020-06-03 15:00:00,27.43,27.8,27.4,27.74,841801.0,27.3497,27.7187,27.3198,27.6588,841801.0
2020-06-03 15:30:00,27.75,28.04,27.7,28.04,1487216.0,27.6688,27.958,27.619,27.958,1487216.0
2020-06-04 09:30:00,29.65,32.38,29.63,30.19,2960777.0,29.5633,32.2853,29.5433,30.1017,2960777.0
2020-06-04 10:00:00,30.19,30.89,29.72,30.27,1180875.0,30.1017,30.7996,29.633,30.1814,1180875.0
2020-06-04 10:30:00,30.27,31.52,30.15,31.5,1047093.0,30.1814,31.4278,30.0618,31.4078,1047093.0
2020-06-04 11:00:00,31.48,31.56,30.04,30.53,918459.0,31.3879,31.4677,29.9521,30.4407,918459.0
2020-06-04 11:30:00,30.52,30.95,30.39,30.71,520317.0,30.4307,30.8594,30.3011,30.6202,520317.0
2020-06-04 12:00:00,30.72,30.98,30.2,30.32,608567.0,30.6301,30.8894,30.1116,30.2313,608567.0
2020-06-04 12:30:00,30.31,30.39,29.77,30.39,853926.0,30.2213,30.3011,29.6829,30.3011,853926.0
2020-06-04 13:00:00,30.37,30.79,30.22,30.56,555056.0,30.2811,30.6999,30.1316,30.4706,555056.0
2020-06-04 13:30:00,30.55,30.85,30.39,30.57,414062.0,30.4606,30.7597,30.3011,30.4806,414062.0
2020-06-04 14:00:00,30.55,31.14,30.54,31.09,473867.0,30.4606,31.0489,30.4506,30.999,473867.0
2020-06-04 14:30:00,31.09,31.39,30.51,30.54,647317.0,30.999,31.2982,30.4207,30.4506,647317.0
2020-06-04 15:00:00,30.59,30.97,30.26,30.95,601140.0,30.5005,30.8794,30.1715,30.8594,601140.0
2020-06-04 15:30:00,30.96,31.2,30.81,31.13,886031.0,30.8694,31.1087,30.7199,31.0389,886031.0
2020-06-05 09:30:00,36.24,36.35,33.83,34.28,2166182.0,36.134,36.2437,33.731,34.1797,2166182.0
2020-06-05 10:00:00,34.33,35.17,33.97,34.18,913710.0,34.2296,35.0671,33.8706,34.08,913710.0
2020-06-05 10:30:00,34.21,34.73,33.42,34.71,999312.0,34.1099,34.6284,33.3222,34.6084,999312.0
2020-06-05 11:00:00,34.68,35.08,34.43,34.78,934669.0,34.5785,34.9774,34.3293,34.6782,934669.0
2020-06-05 11:30:00,34.77,35.21,34.36,34.63,921584.0,34.6683,35.107,34.2595,34.5287,921584.0
2020-06-05 12:00:00,34.65,34.84,33.7,34.25,418150.0,34.5486,34.7381,33.6014,34.1498,418150.0
2020-06-05 12:30:00,34.25,34.56,34.07,34.19,354602.0,34.1498,34.4589,33.9703,34.09,354602.0
2020-06-05 13:00:00,34.19,34.26,33.75,33.98,420801.0,34.09,34.1598,33.6513,33.8806,420801.0
2020-06-05 13:30:00,33.97,34.02,33.51,33.6,324850.0,33.8706,33.9205,33.412,33.5017,324850.0
2020-06-05 14:00:00,33.58,34.12,33.25,33.49,533642.0,33.4818,34.0202,33.1527,33.392,533642.0
2020-06-05 14:30:00,33.45,34.1,33.44,34.04,497054.0,33.3521,34.0002,33.3422,33.9404,497054.0
2020-06-05 15:00:00,34.04,34.11,33.54,33.71,737015.0,33.9404,34.0102,33.4419,33.6114,737015.0
2020-06-05 15:30:00,33.72,33.84,33.24,33.71,692697.0,33.6213,33.741,33.1427,33.6114,692697.0
2020-06-08 09:30:00,36.0,36.49,35.04,36.44,1577028.0,35.8947,36.3832,34.9375,36.3334,1577028.0
2020-06-08 10:00:00,36.48,36.83,35.88,35.89,773304.0,36.3733,36.7222,35.775,35.785,773304.0
2020-06-08 10:30:00,35.89,36.2,35.26,36.18,609307.0,35.785,36.0941,35.1568,36.0741,609307.0
2020-06-08 11:00:00,36.19,36.56,36.05,36.26,319763.0,36.0841,36.453,35.9445,36.1539,319763.0
2020-06-08 11:30:00,36.25,36.38,35.85,36.16,275111.0,36.1439,36.2736,35.7451,36.0542,275111.0
2020-06-08 12:00:00,36.16,36.43,35.8,35.9,248337.0,36.0542,36.3234,35.6953,35.795,248337.0
2020-06-08 12:30:00,35.9,36.42,35.76,36.32,345809.0,35.795,36.3134,35.6554,36.2137,345809.0
2020-06-08 13:00:00,36.3,36.58,36.0,36.03,345616.0,36.1938,36.473,35.8947,35.9246,345616.0
2020-06-08 13:30:00,36.02,36.24,35.93,36.09,246814.0,35.9146,36.134,35.8249,35.9844,246814.0
2020-06-08 14:00:00,36.08,36.2,35.86,36.08,239116.0,35.9744,36.0941,35.7551,35.9744,239116.0
2020-06-08 14:30:00,36.06,36.17,35.94,36.11,229131.0,35.9545,36.0642,35.8348,36.0044,229131.0
2020-06-08 15:00:00,36.11,36.44,35.98,36.39,360896.0,36.0044,36.3334,35.8747,36.2835,360896.0
2020-06-08 15:30:00,36.41,36.82,36.28,36.75,1258632.0,36.3035,36.7123,36.1739,36.6425,1258632.0
2020-06-09 09:30:00,34.54,35.26,33.53,33.84,1184237.0,34.4389,35.1568,33.4319,33.741,1184237.0
2020-06-09 10:00:00,33.79,33.98,32.61,33.71,837312.0,33.6911,33.8806,32.5146,33.6114,837312.0
2020-06-09 10:30:00,33.7,34.89,33.56,34.42,555641.0,33.6014,34.7879,33.4618,34.3193,555641.0
2020-06-09 11:00:00,34.42,34.53,34.06,34.09,339231.0,34.3193,34.429,33.9604,33.9903,339231.0
2020-06-09 11:30:00,34.08,34.34,33.93,33.98,190773.0,33.9803,34.2395,33.8307,33.8806,190773.0
2020-06-09 12:00:00,33.98,34.05,33.74,33.95,157215.0,33.8806,33.9504,33.6413,33.8507,157215.0
2020-06-09 12:30:00,33.95,34.04,33.87,34.03,132949.0,33.8507,33.9404,33.7709,33.9304,132949.0
2020-06-09 13:00:00,34.03,34.35,33.98,34.29,151411.0,33.9304,34.2495,33.8806,34.1897,151411.0
2020-06-09 13:30:00,34.32,34.33,33.8,33.9,178058.0,34.2196,34.2296,33.7011,33.8008,178058.0
2020-06-09 14:00:00,33.92,33.92,33.28,33.4,249554.0,33.8208,33.8208,33.1826,33.3023,249554.0
2020-06-09 14:30:00,33.39,33.64,33.31,33.49,174998.0,33.2923,33.5416,33.2125,33.392,174998.0
2020-06-09 15:00:00,33.5,33.78,33.39,33.78,171456.0,33.402,33.6812,33.2923,33.6812,171456.0
2020-06-09 15:30:00,33.75,33.75,33.25,33.3,409045.0,33.6513,33.6513,33.1527,33.2026,409045.0
2020-06-10 09:30:00,32.51,32.89,30.26,30.79,1145436.0,32.4149,32.7938,30.1715,30.6999,1145436.0
2020-06-10 10:00:00,30.82,30.82,29.0,29.58,912330.0,30.7298,30.7298,28.9152,29.4935,912330.0
2020-06-10 10:30:00,29.55,30.09,29.32,29.78,430327.0,29.4635,30.002,29.2342,29.6929,430327.0
2020-06-10 11:00:00,29.77,30.74,29.65,30.67,594647.0,29.6829,30.6501,29.5633,30.5803,594647.0
2020-06-10 11:30:00,30.68,32.42,30.6,32.38,734479.0,30.5902,32.3251,30.5105,32.2853,734479.0
2020-06-10 12:00:00,32.38,32.69,31.53,31.56,335083.0,32.2853,32.5944,31.4378,31.4677,335083.0
2020-06-10 12:30:00,31.55,32.05,31.36,31.88,270448.0,31.4577,31.9562,31.2682,31.7867,270448.0
2020-06-10 13:00:00,31.84,32.07,31.53,31.85,156470.0,31.7468,31.9762,31.4378,31.7568,156470.0
2020-06-10 13:30:00,31.85,32.27,31.8,31.96,155173.0,31.7568,32.1756,31.707,31.8665,155173.0
2020-06-10 14:00:00,32.03,32.97,31.84,32.26,314031.0,31.9363,32.8735,31.7468,32.1656,314031.0
2020-06-10 14:30:00,32.25,32.25,30.96,31.27,435635.0,32.1556,32.1556,30.8694,31.1785,435635.0
2020-06-10 15:00:00,31.26,31.54,31.0,31.5,307284.0,31.1685,31.4477,30.9093,31.4078,307284.0
2020-06-10 15:30:00,31.51,31.73,31.0,31.01,379397.0,31.4178,31.6372,30.9093,30.9193,379397.0
2020-06-11 09:30:00,26.6,29.11,26.08,28.38,1097839.0,26.5222,29.0248,26.0037,28.297,1097839.0
2020-06-11 10:00:00,28.4,28.55,27.55,27.64,470406.0,28.3169,28.4665,27.4694,27.5591,470406.0
2020-06-11 10:30:00,27.64,27.84,27.0,27.01,337843.0,27.5591,27.7585,26.921,26.931,337843.0
2020-06-11 11:00:00,27.01,27.32,26.83,26.93,433701.0,26.931,27.2401,26.7515,26.8512,433701.0
2020-06-11 11:30:00,26.94,27.16,26.55,26.76,300254.0,26.8612,27.0805,26.4723,26.6817,300254.0
2020-06-11 12:00:00,26.75,26.76,26.25,26.34,312176.0,26.6717,26.6817,26.1732,26.2629,312176.0
2020-06-11 12:30:00,26.34,26.79,26.29,26.4,196254.0,26.2629,26.7116,26.2131,26.3228,196254.0
2020-06-11 13:00:00,26.38,27.0,26.37,26.74,252210.0,26.3028,26.921,26.2928,26.6618,252210.0
2020-06-11 13:30:00,26.74,27.22,26.66,27.2,226065.0,26.6618,27.1404,26.582,27.1204,226065.0
2020-06-11 14:00:00,27.17,27.28,26.84,27.04,219072.0,27.0905,27.2002,26.7615,26.9609,219072.0
2020-06-11 14:30:00,27.04,27.07,26.31,26.41,268618.0,26.9609,26.9908,26.233,26.3327,268618.0
2020-06-11 15:00:00,26.4,26.54,26.01,26.31,887281.0,26.3228,26.4624,25.9339,26.233,887281.0
2020-06-11 15:30:00,26.33,26.58,26.01,26.18,621791.0,26.253,26.5022,25.9339,26.1034,621791.0
2020-06-12 09:30:00,29.49,29.65,28.0,28.13,941046.0,29.4142,29.5737,27.928,28.0577,941046.0
2020-06-12 10:00:00,28.12,28.48,27.75,27.77,467544.0,28.0477,28.4068,27.6786,27.6986,467544.0
2020-06-12 10:30:00,27.78,27.91,26.72,26.74,525384.0,27.7086,27.8382,26.6513,26.6712,525384.0
2020-06-12 11:00:00,26.75,27.37,26.6,27.18,352226.0,26.6812,27.2996,26.5316,27.1101,352226.0
2020-06-12 11:30:00,27.18,27.71,26.91,27.67,380068.0,27.1101,27.6387,26.8408,27.5988,380068.0
2020-06-12 12:00:00,27.69,27.8,27.38,27.6,256618.0,27.6188,27.7285,27.3096,27.529,256618.0
2020-06-12 12:30:00,27.59,27.87,27.33,27.83,183952.0,27.519,27.7983,27.2597,27.7584,183952.0
2020-06-12 13:00:00,27.86,27.92,27.61,27.81,221195.0,27.7883,27.8482,27.539,27.7385,221195.0
2020-06-12 13:30:00,27.81,27.88,26.95,27.07,207529.0,27.7385,27.8083,26.8807,27.0004,207529.0
2020-06-12 14:00:00,27.07,27.73,27.06,27.57,222309.0,27.0004,27.6587,26.9904,27.4991,222309.0
2020-06-12 14:30:00,27.55,27.77,27.31,27.68,169777.0,27.4791,27.6986,27.2398,27.6088,169777.0
2020-06-12 15:00:00,27.71,28.13,27.59,27.74,277141.0,27.6387,28.0577,27.519,27.6687,277141.0
2020-06-12 15:30:00,27.73,28.31,27.68,28.17,533470.0,27.6587,28.2372,27.6088,28.0975,533470.0
2020-06-15 09:30:00,26.36,27.49,26.03,26.75,635680.0,26.2922,27.4193,25.9631,26.6812,635680.0
2020-06-15 10:00:00,26.74,27.09,26.55,26.59,297833.0,26.6712,27.0203,26.4817,26.5216,297833.0
2020-06-15 10:30:00,26.56,27.36,26.4,27.29,346401.0,26.4917,27.2896,26.3321,27.2198,346401.0
2020-06-15 11:00:00,27.34,27.82,27.22,27.41,285064.0,27.2697,27.7485,27.15,27.3395,285064.0
2020-06-15 11:30:00,27.4,27.66,27.15,27.62,141513.0,27.3295,27.5889,27.0802,27.549,141513.0
2020-06-15 12:00:00,27.58,28.39,27.56,28.15,362846.0,27.5091,28.317,27.4891,28.0776,362846.0
2020-06-15 12:30:00,28.13,28.79,27.97,28.78,278261.0,28.0577,28.716,27.8981,28.706,278261.0
2020-06-15 13:00:00,28.78,29.1,28.5,28.67,607915.0,28.706,29.0252,28.4267,28.5963,607915.0
2020-06-15 13:30:00,28.65,28.67,27.83,27.97,227315.0,28.5763,28.5963,27.7584,27.8981,227315.0
2020-06-15 14:00:00,27.98,28.79,27.98,28.47,299536.0,27.908,28.716,27.908,28.3968,299536.0
2020-06-15 14:30:00,28.49,28.52,27.98,28.1,219593.0,28.4167,28.4466,27.908,28.0277,219593.0
2020-06-15 15:00:00,28.09,28.46,27.97,28.02,384555.0,28.0178,28.3868,27.8981,27.9479,384555.0
2020-06-15 15:30:00,28.02,28.08,27.63,28.01,682134.0,27.9479,28.0078,27.5589,27.938,682134.0
2020-06-16 09:30:00,30.23,30.49,29.0,29.74,875205.0,30.1523,30.4116,28.9254,29.6635,875205.0
2020-06-16 10:00:00,29.74,30.05,29.54,29.93,435854.0,29.6635,29.9727,29.464,29.853,435854.0
2020-06-16 10:30:00,29.93,30.0,28.51,28.6,560218.0,29.853,29.9228,28.4367,28.5264,560218.0
2020-06-16 11:00:00,28.55,29.14,28.1,29.03,402305.0,28.4766,29.0651,28.0277,28.9553,402305.0
2020-06-16 11:30:00,29.09,29.22,28.48,28.55,151159.0,29.0152,29.1448,28.4068,28.4766,151159.0
2020-06-16 12:00:00,28.59,29.02,28.37,28.91,159708.0,28.5165,28.9454,28.297,28.8356,159708.0
2020-06-16 12:30:00,28.92,29.29,28.71,28.9,163020.0,28.8456,29.2147,28.6362,28.8257,163020.0
2020-06-16 13:00:00,28.9,29.06,28.72,28.9,155990.0,28.8257,28.9853,28.6461,28.8257,155990.0
2020-06-16 13:30:00,28.88,28.91,28.57,28.64,116655.0,28.8057,28.8356,28.4965,28.5663,116655.0
2020-06-16 14:00:00,28.66,28.93,28.52,28.74,140638.0,28.5863,28.8556,28.4466,28.6661,140638.0
2020-06-16 14:30:00,28.75,28.87,28.52,28.68,151494.0,28.6761,28.7957,28.4466,28.6062,151494.0
2020-06-16 15:00:00,28.69,28.69,28.16,28.43,222093.0,28.6162,28.6162,28.0876,28.3569,222093.0
2020-06-16 15:30:00,28.41,28.63,28.25,28.48,395406.0,28.3369,28.5564,28.1773,28.4068,395406.0
2020-06-17 09:30:00,28.39,29.04,27.91,28.02,662990.0,28.317,28.9653,27.8382,27.9479,662990.0
2020-06-17 10:00:00,27.99,28.14,27.65,27.73,394977.0,27.918,28.0676,27.5789,27.6587,394977.0
2020-06-17 10:30:00,27.72,28.12,27.61,27.93,125079.0,27.6487,28.0477,27.539,27.8582,125079.0
2020-06-17 11:00:00,27.93,28.09,27.75,27.87,143482.0,27.8582,28.0178,27.6786,27.7983,143482.0
2020-06-17 11:30:00,27.86,28.27,27.82,28.08,157615.0,27.7883,28.1973,27.7485,28.0078,157615.0
2020-06-17 12:00:00,28.08,28.18,27.91,27.92,82912.0,28.0078,28.1075,27.8382,27.8482,82912.0
2020-06-17 12:30:00,27.93,28.12,27.83,28.0,272990.0,27.8582,28.0477,27.7584,27.928,272990.0
2020-06-17 13:00:00,28.02,28.23,27.96,28.12,74637.0,27.9479,28.1574,27.8881,28.0477,74637.0
2020-06-17 13:30:00,28.12,28.28,28.01,28.01,93984.0,28.0477,28.2073,27.938,27.938,93984.0
2020-06-17 14:00:00,28.02,28.13,27.89,27.95,106244.0,27.9479,28.0577,27.8183,27.8781,106244.0
2020-06-17 14:30:00,27.96,28.16,27.89,27.92,82411.0,27.8881,28.0876,27.8183,27.8482,82411.0
2020-06-17 15:00:00,27.9,27.96,27.7,27.71,194584.0,27.8282,27.8881,27.6288,27.6387,194584.0
2020-06-17 15:30:00,27.72,27.86,27.58,27.6,359587.0,27.6487,27.7883,27.5091,27.529,359587.0
2020-06-18 09:30:00,26.75,27.45,26.39,27.14,511382.0,26.6812,27.3794,26.3221,27.0702,511382.0
2020-06-18 10:00:00,27.16,28.29,27.16,28.04,440534.0,27.0901,28.2172,27.0901,27.9679,440534.0
2020-06-18 10:30:00,28.08,28.29,27.76,28.27,247246.0,28.0078,28.2172,27.6886,28.1973,247246.0
2020-06-18 11:00:00,28.25,28.32,27.77,27.95,243958.0,28.1773,28.2472,27.6986,27.8781,243958.0
2020-06-18 11:30:00,27.96,28.15,27.71,27.81,147254.0,27.8881,28.0776,27.6387,27.7385,147254.0
2020-06-18 12:00:00,27.8,27.87,27.42,27.75,129180.0,27.7285,27.7983,27.3495,27.6786,129180.0
2020-06-18 12:30:00,27.74,27.76,27.4,27.63,140358.0,27.6687,27.6886,27.3295,27.5589,140358.0
2020-06-18 13:00:00,27.64,27.98,27.6,27.76,135204.0,27.5689,27.908,27.529,27.6886,135204.0
2020-06-18 13:30:00,27.73,27.99,27.71,27.91,134945.0,27.6587,27.918,27.6387,27.8382,134945.0
2020-06-18 14:00:00,27.89,27.92,27.51,27.85,161606.0,27.8183,27.8482,27.4392,27.7784,161606.0
2020-06-18 14:30:00,27.88,27.96,27.75,27.75,167775.0,27.8083,27.8881,27.6786,27.6786,167775.0
2020-06-18 15:00:00,27.76,27.91,27.69,27.89,146827.0,27.6886,27.8382,27.6188,27.8183,146827.0
2020-06-18 15:30:00,27.91,28.07,27.71,27.84,298979.0,27.8382,27.9978,27.6387,27.7684,298979.0
2020-06-19 09:30:00,28.42,28.49,27.73,28.17,278069.0,28.3469,28.4167,27.6587,28.0975,278069.0
2020-06-19 10:00:00,28.18,28.46,27.98,28.06,180934.0,28.1075,28.3868,27.908,27.9878,180934.0
2020-06-19 10:30:00,28.06,28.33,27.79,28.09,226579.0,27.9878,28.2571,27.7185,28.0178,226579.0
2020-06-19 11:00:00,28.08,28.24,27.94,28.12,110167.0,28.0078,28.1674,27.8681,28.0477,110167.0
2020-06-19 11:30:00,28.13,28.13,27.92,28.05,72068.0,28.0577,28.0577,27.8482,27.9779,72068.0
2020-06-19 12:00:00,28.04,28.05,27.3,27.45,250166.0,27.9679,27.9779,27.2298,27.3794,250166.0
2020-06-19 12:30:00,27.44,27.8,27.43,27.8,229053.0,27.3694,27.7285,27.3595,27.7285,229053.0
2020-06-19 13:00:00,27.77,27.79,27.32,27.33,132454.0,27.6986,27.7185,27.2497,27.2597,132454.0
2020-06-19 13:30:00,27.33,27.34,26.81,26.81,286594.0,27.2597,27.2697,26.741,26.741,286594.0
2020-06-19 14:00:00,26.82,27.04,26.66,26.87,258815.0,26.751,26.9705,26.5914,26.8009,258815.0
2020-06-19 14:30:00,26.87,27.34,26.79,27.24,193210.0,26.8009,27.2697,26.7211,27.1699,193210.0
2020-06-19 15:00:00,27.23,27.59,27.16,27.47,166463.0,27.16,27.519,27.0901,27.3994,166463.0
2020-06-19 15:30:00,27.46,27.8,27.15,27.16,663786.0,27.3894,27.7285,27.0802,27.0901,663786.0
2020-06-22 09:30:00,26.78,27.01,26.15,26.77,475740.0,26.7111,26.9405,26.0827,26.7012,475740.0
2020-06-22 10:00:00,26.71,26.74,26.28,26.53,220891.0,26.6413,26.6712,26.2124,26.4618,220891.0
2020-06-22 10:30:00,26.47,26.47,26.03,26.08,238010.0,26.4019,26.4019,25.9631,26.0129,238010.0
2020-06-22 11:00:00,26.05,26.22,25.82,26.03,314118.0,25.983,26.1526,25.7536,25.9631,314118.0
2020-06-22 11:30:00,26.05,26.25,26.01,26.2,121414.0,25.983,26.1825,25.9431,26.1326,121414.0
2020-06-22 12:00:00,26.2,26.44,26.2,26.32,110155.0,26.1326,26.372,26.1326,26.2523,110155.0
2020-06-22 12:30:00,26.33,26.67,26.21,26.64,217456.0,26.2623,26.6014,26.1426,26.5715,217456.0
2020-06-22 13:00:00,26.66,26.76,26.45,26.55,110317.0,26.5914,26.6912,26.382,26.4817,110317.0
2020-06-22 13:30:00,26.57,26.72,26.41,26.67,106526.0,26.5017,26.6513,26.3421,26.6014,106526.0
2020-06-22 14:00:00,26.69,26.73,26.45,26.66,79314.0,26.6214,26.6613,26.382,26.5914,79314.0
2020-06-22 14:30:00,26.66,27.07,26.65,27.04,144678.0,26.5914,27.0004,26.5815,26.9705,144678.0
2020-06-22 15:00:00,27.03,27.12,26.83,26.91,153108.0,26.9605,27.0503,26.761,26.8408,153108.0
2020-06-22 15:30:00,26.92,27.23,26.9,27.22,345331.0,26.8508,27.16,26.8308,27.15,345331.0
2020-06-23 09:30:00,25.69,25.71,24.0,24.15,3128225.0,25.6239,25.6439,23.9383,24.0879,3128225.0
2020-06-23 10:00:00,24.14,24.31,23.57,23.68,1666143.0,24.0779,24.2475,23.5094,23.6191,1666143.0
2020-06-23 10:30:00,23.66,23.84,23.25,23.52,1514342.0,23.5991,23.7787,23.1902,23.4595,1514342.0
2020-06-23 11:00:00,23.52,23.58,23.11,23.34,903226.0,23.4595,23.5194,23.0506,23.28,903226.0
2020-06-23 11:30:00,23.34,23.39,23.1,23.25,654201.0,23.28,23.3298,23.0406,23.1902,654201.0
2020-06-23 12:00:00,23.26,23.52,23.17,23.26,717331.0,23.2002,23.4595,23.1104,23.2002,717331.0
2020-06-23 12:30:00,23.26,23.34,23.13,23.25,395630.0,23.2002,23.28,23.0705,23.1902,395630.0
2020-06-23 13:00:00,23.25,23.49,23.2,23.26,501770.0,23.1902,23.4296,23.1403,23.2002,501770.0
2020-06-23 13:30:00,23.26,23.36,23.2,23.26,279214.0,23.2002,23.2999,23.1403,23.2002,279214.0
2020-06-23 14:00:00,23.26,23.43,23.21,23.4,447590.0,23.2002,23.3697,23.1503,23.3398,447590.0
2020-06-23 14:30:00,23.39,23.99,23.38,23.98,813642.0,23.3298,23.9283,23.3199,23.9183,813642.0
2020-06-23 15:00:00,23.97,23.99,23.7,23.78,727729.0,23.9084,23.9283,23.639,23.7188,727729.0
2020-06-23 15:30:00,23.79,23.85,23.51,23.6,1242563.0,23.7288,23.7887,23.4495,23.5393,1242563.0
2020-06-24 09:30:00,22.93,22.99,22.6,22.71,872772.0,22.871,22.9309,22.5419,22.6516,872772.0
2020-06-24 10:00:00,22.72,23.03,22.67,22.71,391674.0,22.6616,22.9708,22.6117,22.6516,391674.0
2020-06-24 10:30:00,22.71,22.72,22.19,22.24,684101.0,22.6516,22.6616,22.1329,22.1828,684101.0
2020-06-24 11:00:00,22.23,22.38,22.0,22.04,384436.0,22.1728,22.3224,21.9434,21.9833,384436.0
2020-06-24 11:30:00,22.03,22.07,21.43,21.77,684686.0,21.9733,22.0132,21.3749,21.714,684686.0
2020-06-24 12:00:00,21.76,21.84,21.57,21.78,306576.0,21.704,21.7838,21.5145,21.724,306576.0
2020-06-24 12:30:00,21.77,22.29,21.68,22.24,340315.0,21.714,22.2327,21.6242,22.1828,340315.0
2020-06-24 13:00:00,22.22,22.26,22.02,22.06,252934.0,22.1629,22.2027,21.9634,22.0033,252934.0
2020-06-24 13:30:00,22.06,22.17,22.0,22.11,206411.0,22.0033,22.113,21.9434,22.0531,206411.0
2020-06-24 14:00:00,22.11,22.44,22.08,22.41,223392.0,22.0531,22.3823,22.0232,22.3524,223392.0
2020-06-24 14:30:00,22.39,22.42,22.25,22.36,247544.0,22.3324,22.3623,22.1928,22.3025,247544.0
2020-06-24 15:00:00,22.37,22.57,22.36,22.41,644900.0,22.3125,22.512,22.3025,22.3524,644900.0
2020-06-24 15:30:00,22.41,22.61,22.36,22.54,787489.0,22.3524,22.5518,22.3025,22.482,787489.0
2020-06-25 09:30:00,21.9,22.96,21.68,22.93,680432.0,21.8437,22.9009,21.6242,22.871,680432.0
2020-06-25 10:00:00,22.93,23.3,22.77,23.28,741967.0,22.871,23.2401,22.7114,23.2201,741967.0
2020-06-25 10:30:00,23.3,23.33,22.36,22.59,355459.0,23.2401,23.27,22.3025,22.5319,355459.0
2020-06-25 11:00:00,22.58,22.65,22.28,22.4,215782.0,22.5219,22.5917,22.2227,22.3424,215782.0
2020-06-25 11:30:00,22.41,22.68,22.16,22.63,222332.0,22.3524,22.6217,22.103,22.5718,222332.0
2020-06-25 12:00:00,22.64,22.83,22.59,22.65,321011.0,22.5818,22.7713,22.5319,22.5917,321011.0
2020-06-25 12:30:00,22.65,22.89,22.63,22.79,130934.0,22.5917,22.8311,22.5718,22.7314,130934.0
2020-06-25 13:00:00,22.79,22.84,22.61,22.81,103102.0,22.7314,22.7813,22.5518,22.7513,103102.0
2020-06-25 13:30:00,22.81,22.95,22.8,22.86,129737.0,22.7513,22.891,22.7414,22.8012,129737.0
2020-06-25 14:00:00,22.85,22.93,22.72,22.83,119499.0,22.7912,22.871,22.6616,22.7713,119499.0
2020-06-25 14:30:00,22.84,22.94,22.71,22.89,129159.0,22.7813,22.881,22.6516,22.8311,129159.0
2020-06-25 15:00:00,22.88,23.54,22.85,23.45,327023.0,22.8212,23.4795,22.7912,23.3897,327023.0
2020-06-25 15:30:00,23.46,23.56,23.28,23.51,567803.0,23.3997,23.4994,23.2201,23.4495,567803.0
2020-06-26 09:30:00,23.36,23.45,22.68,22.88,433006.0,23.2999,23.3897,22.6217,22.8212,433006.0
2020-06-26 10:00:00,22.88,22.96,22.27,22.51,330736.0,22.8212,22.9009,22.2127,22.4521,330736.0
2020-06-26 10:30:00,22.5,22.54,22.07,22.27,316325.0,22.4421,22.482,22.0132,22.2127,316325.0
2020-06-26 11:00:00,22.29,22.47,21.94,22.39,629236.0,22.2327,22.4122,21.8836,22.3324,629236.0
2020-06-26 11:30:00,22.42,22.62,22.21,22.41,351749.0,22.3623,22.5618,22.1529,22.3524,351749.0
2020-06-26 12:00:00,22.39,22.41,22.13,22.38,233660.0,22.3324,22.3524,22.0731,22.3224,233660.0
2020-06-26 12:30:00,22.38,22.53,22.24,22.44,203660.0,22.3224,22.4721,22.1828,22.3823,203660.0
2020-06-26 13:00:00,22.43,22.54,22.31,22.33,177911.0,22.3723,22.482,22.2526,22.2726,177911.0
2020-06-26 13:30:00,22.32,22.52,22.28,22.46,198689.0,22.2626,22.4621,22.2227,22.4022,198689.0
2020-06-26 14:00:00,22.46,22.47,22.15,22.19,194382.0,22.4022,22.4122,22.093,22.1329,194382.0
2020-06-26 14:30:00,22.18,22.27,22.02,22.15,205793.0,22.123,22.2127,21.9634,22.093,205793.0
2020-06-26 15:00:00,22.16,22.42,22.02,22.27,289719.0,22.103,22.3623,21.9634,22.2127,289719.0
2020-06-26 15:30:00,22.25,22.47,22.16,22.32,577002.0,22.1928,22.4122,22.103,22.2626,577002.0
2020-06-29 09:30:00,23.16,23.56,22.62,23.48,752084.0,23.1004,23.4994,22.5618,23.4196,752084.0
2020-06-29 10:00:00,23.45,24.24,23.42,24.22,751361.0,23.3897,24.1777,23.3598,24.1577,751361.0
2020-06-29 10:30:00,24.23,24.55,24.12,24.19,614595.0,24.1677,24.4869,24.058,24.1278,614595.0
2020-06-29 11:00:00,24.21,24.32,23.95,24.27,320334.0,24.1477,24.2575,23.8884,24.2076,320334.0
2020-06-29 11:30:00,24.27,24.44,24.13,24.25,307766.0,24.2076,24.3771,24.0679,24.1876,307766.0
2020-06-29 12:00:00,24.27,24.71,24.26,24.65,288698.0,24.2076,24.6464,24.1976,24.5866,288698.0
2020-06-29 12:30:00,24.66,25.08,24.66,24.89,357037.0,24.5966,25.0155,24.5966,24.826,357037.0
2020-06-29 13:00:00,24.9,25.48,24.72,25.42,395339.0,24.836,25.4145,24.6564,25.3546,395339.0
2020-06-29 13:30:00,25.41,25.65,25.3,25.42,421350.0,25.3446,25.584,25.2349,25.3546,421350.0
2020-06-29 14:00:00,25.43,25.75,25.42,25.52,425235.0,25.3646,25.6838,25.3546,25.4544,425235.0
2020-06-29 14:30:00,25.52,25.98,25.52,25.81,554911.0,25.4544,25.9132,25.4544,25.7436,554911.0
2020-06-29 15:00:00,25.82,26.15,25.65,25.96,845151.0,25.7536,26.0827,25.584,25.8932,845151.0
2020-06-29 15:30:00,25.95,26.18,25.86,26.16,981673.0,25.8833,26.1127,25.7935,26.0927,981673.0
2020-06-30 09:30:00,24.99,25.11,23.55,23.94,1654884.0,24.9257,25.0454,23.4894,23.8784,1654884.0
2020-06-30 10:00:00,23.95,24.15,23.56,23.91,797160.0,23.8884,24.0879,23.4994,23.8485,797160.0
2020-06-30 10:30:00,23.92,24.4,23.78,24.21,612647.0,23.8585,24.3372,23.7188,24.1477,612647.0
2020-06-30 11:00:00,24.23,24.45,23.88,23.99,503216.0,24.1677,24.3871,23.8186,23.9283,503216.0
2020-06-30 11:30:00,23.99,24.0,23.71,23.75,370214.0,23.9283,23.9383,23.649,23.6889,370214.0
2020-06-30 12:00:00,23.75,24.06,23.71,23.77,457846.0,23.6889,23.9981,23.649,23.7089,457846.0
2020-06-30 12:30:00,23.78,23.79,23.5,23.52,481942.0,23.7188,23.7288,23.4396,23.4595,481942.0
2020-06-30 13:00:00,23.52,23.75,23.5,23.72,337983.0,23.4595,23.6889,23.4396,23.659,337983.0
2020-06-30 13:30:00,23.72,23.92,23.64,23.91,263824.0,23.659,23.8585,23.5792,23.8485,263824.0
2020-06-30 14:00:00,23.91,24.1,23.8,24.1,253500.0,23.8485,24.038,23.7388,24.038,253500.0
2020-06-30 14:30:00,24.09,24.1,23.79,23.93,376111.0,24.028,24.038,23.7288,23.8685,376111.0
2020-06-30 15:00:00,23.92,24.11,23.82,23.97,311610.0,23.8585,24.048,23.7587,23.9084,311610.0
2020-06-30 15:30:00,23.97,24.1,23.87,23.93,628508.0,23.9084,24.038,23.8086,23.8685,628508.0
2020-07-01 09:30:00,24.22,24.97,23.75,23.91,1178676.0,24.1577,24.9058,23.6889,23.8485,1178676.0
2020-07-01 10:00:00,23.91,24.5,23.9,24.15,577873.0,23.8485,24.437,23.8385,24.0879,577873.0
2020-07-01 10:30:00,24.15,24.25,23.43,23.77,561056.0,24.0879,24.1876,23.3697,23.7089,561056.0
2020-07-01 11:00:00,23.75,23.84,23.5,23.55,315641.0,23.6889,23.7787,23.4396,23.4894,315641.0
2020-07-01 11:30:00,23.57,23.68,23.5,23.65,196955.0,23.5094,23.6191,23.4396,23.5892,196955.0
2020-07-01 12:00:00,23.66,23.81,23.61,23.64,174069.0,23.5991,23.7488,23.5493,23.5792,174069.0
2020-07-01 12:30:00,23.61,23.74,23.51,23.58,178920.0,23.5493,23.6789,23.4495,23.5194,178920.0
2020-07-01 13:00:00,23.59,23.59,23.28,23.37,241825.0,23.5293,23.5293,23.2201,23.3099,241825.0
2020-07-01 13:30:00,23.35,23.45,23.28,23.35,138373.0,23.2899,23.3897,23.2201,23.2899,138373.0
2020-07-01 14:00:00,23.36,23.65,23.36,23.49,156466.0,23.2999,23.5892,23.2999,23.4296,156466.0
2020-07-01 14:30:00,23.5,23.5,23.32,23.44,171508.0,23.4396,23.4396,23.26,23.3797,171508.0
2020-07-01 15:00:00,23.44,23.45,23.21,23.35,219260.0,23.3797,23.3897,23.1503,23.2899,219260.0
2020-07-01 15:30:00,23.35,23.36,23.15,23.16,500121.0,23.2899,23.2999,23.0905,23.1004,500121.0
2020-07-02 09:30:00,23.84,24.84,23.82,24.57,1158950.0,23.7787,24.7761,23.7587,24.5068,1158950.0
2020-07-02 10:00:00,24.58,24.69,24.01,24.1,462033.0,24.5168,24.6265,23.9482,24.038,462033.0
2020-07-02 10:30:00,24.11,24.35,23.76,23.8,382928.0,24.048,24.2874,23.6989,23.7388,382928.0
2020-07-02 11:00:00,23.79,23.98,23.55,23.94,259035.0,23.7288,23.9183,23.4894,23.8784,259035.0
2020-07-02 11:30:00,23.95,24.18,23.92,24.02,136541.0,23.8884,24.1178,23.8585,23.9582,136541.0
2020-07-02 12:00:00,24.03,24.15,23.89,24.13,147729.0,23.9682,24.0879,23.8286,24.0679,147729.0
2020-07-02 12:30:00,24.11,24.19,24.02,24.13,115581.0,24.048,24.1278,23.9582,24.0679,115581.0
2020-07-02 13:00:00,24.14,24.16,23.97,24.08,249736.0,24.0779,24.0979,23.9084,24.0181,249736.0
2020-07-02 13:30:00,24.09,24.26,24.03,24.18,119212.0,24.028,24.1976,23.9682,24.1178,119212.0
2020-07-02 14:00:00,24.18,24.23,23.97,24.01,95875.0,24.1178,24.1677,23.9084,23.9482,95875.0
2020-07-02 14:30:00,24.01,24.12,23.94,23.96,108123.0,23.9482,24.058,23.8784,23.8984,108123.0
2020-07-02 15:00:00,23.96,23.96,23.79,23.83,124052.0,23.8984,23.8984,23.7288,23.7687,124052.0
2020-07-02 15:30:00,23.84,23.85,23.6,23.65,315387.0,23.7787,23.7887,23.5393,23.5892,315387.0
2020-07-06 09:30:00,24.49,24.54,23.65,23.92,478296.0,24.427,24.4769,23.5892,23.8585,478296.0
2020-07-06 10:00:00,24.0,24.07,23.45,23.6,281466.0,23.9383,24.0081,23.3897,23.5393,281466.0
2020-07-06 10:30:00,23.58,23.75,23.42,23.58,207328.0,23.5194,23.6889,23.3598,23.5194,207328.0
2020-07-06 11:00:00,23.57,23.6,23.26,23.34,243173.0,23.5094,23.5393,23.2002,23.28,243173.0
2020-07-06 11:30:00,23.34,23.38,23.13,23.16,161262.0,23.28,23.3199,23.0705,23.1004,161262.0
2020-07-06 12:00:00,23.15,23.62,23.11,23.57,246429.0,23.0905,23.5593,23.0506,23.5094,246429.0
2020-07-06 12:30:00,23.54,23.62,23.41,23.55,158437.0,23.4795,23.5593,23.3498,23.4894,158437.0
2020-07-06 13:00:00,23.56,23.74,23.41,23.69,147500.0,23.4994,23.6789,23.3498,23.6291,147500.0
2020-07-06 13:30:00,23.69,24.17,23.67,24.13,261437.0,23.6291,24.1078,23.6091,24.0679,261437.0
2020-07-06 14:00:00,24.13,24.13,23.81,23.9,197528.0,24.0679,24.0679,23.7488,23.8385,197528.0
2020-07-06 14:30:00,23.9,23.94,23.74,23.9,73329.0,23.8385,23.8784,23.6789,23.8385,73329.0
2020-07-06 15:00:00,23.89,24.2,23.89,24.01,241846.0,23.8286,24.1378,23.8286,23.9482,241846.0
2020-07-06 15:30:00,24.01,24.1,23.91,24.03,284557.0,23.9482,24.038,23.8485,23.9682,284557.0
2020-07-07 09:30:00,23.62,23.67,23.14,23.34,404260.0,23.5593,23.6091,23.0805,23.28,404260.0
2020-07-07 10:00:00,23.35,23.42,22.87,22.94,434168.0,23.2899,23.3598,22.8112,22.881,434168.0
2020-07-07 10:30:00,22.94,23.14,22.8,23.14,283418.0,22.881,23.0805,22.7414,23.0805,283418.0
2020-07-07 11:00:00,23.1,23.11,22.94,23.01,129108.0,23.0406,23.0506,22.881,22.9508,129108.0
2020-07-07 11:30:00,23.02,23.02,22.82,22.85,146711.0,22.9608,22.9608,22.7613,22.7912,146711.0
2020-07-07 12:00:00,22.85,22.99,22.82,22.98,90463.0,22.7912,22.9309,22.7613,22.9209,90463.0
2020-07-07 12:30:00,22.97,22.98,22.8,22.83,137471.0,22.9109,22.9209,22.7414,22.7713,137471.0
2020-07-07 13:00:00,22.83,22.94,22.73,22.83,169789.0,22.7713,22.881,22.6715,22.7713,169789.0
2020-07-07 13:30:00,22.82,23.04,22.75,23.03,165539.0,22.7613,22.9807,22.6915,22.9708,165539.0
2020-07-07 14:00:00,23.03,23.03,22.75,22.78,242354.0,22.9708,22.9708,22.6915,22.7214,242354.0
2020-07-07 14:30:00,22.77,22.78,22.53,22.55,216418.0,22.7114,22.7214,22.4721,22.492,216418.0
2020-07-07 15:00:00,22.57,22.64,22.41,22.55,214952.0,22.512,22.5818,22.3524,22.492,214952.0
2020-07-07 15:30:00,22.55,22.55,22.33,22.39,486927.0,22.492,22.492,22.2726,22.3324,486927.0
2020-07-08 09:30:00,22.04,22.45,21.7,22.27,770051.0,21.9833,22.3923,21.6442,22.2127,770051.0
2020-07-08 10:00:00,22.31,22.57,21.93,22.03,483578.0,22.2526,22.512,21.8736,21.9733,483578.0
2020-07-08 10:30:00,22.02,22.17,21.99,22.05,177451.0,21.9634,22.113,21.9334,21.9933,177451.0
2020-07-08 11:00:00,22.05,22.06,21.85,21.97,246567.0,21.9933,22.0033,21.7938,21.9135,246567.0
2020-07-08 11:30:00,21.98,22.13,21.97,22.01,171350.0,21.9235,22.0731,21.9135,21.9534,171350.0
2020-07-08 12:00:00,22.05,22.41,21.99,22.39,207130.0,21.9933,22.3524,21.9334,22.3324,207130.0
2020-07-08 12:30:00,22.39,22.4,22.16,22.3,113292.0,22.3324,22.3424,22.103,22.2426,113292.0
2020-07-08 13:00:00,22.3,22.3,22.15,22.23,141410.0,22.2426,22.2426,22.093,22.1728,141410.0
2020-07-08 13:30:00,22.25,22.59,22.18,22.48,216495.0,22.1928,22.5319,22.123,22.4222,216495.0
2020-07-08 14:00:00,22.46,22.79,22.46,22.7,160411.0,22.4022,22.7314,22.4022,22.6416,160411.0
2020-07-08 14:30:00,22.69,22.69,22.45,22.59,138204.0,22.6316,22.6316,22.3923,22.5319,138204.0
2020-07-08 15:00:00,22.59,22.99,22.55,22.84,317681.0,22.5319,22.9309,22.492,22.7813,317681.0
2020-07-08 15:30:00,22.84,22.95,22.63,22.76,463822.0,22.7813,22.891,22.5718,22.7015,463822.0
2020-07-09 09:30:00,22.37,22.49,21.68,21.9,573722.0,22.3125,22.4322,21.6242,21.8437,573722.0
2020-07-09 10:00:00,21.92,22.04,21.71,21.93,368733.0,21.8636,21.9833,21.6542,21.8736,368733.0
2020-07-09 10:30:00,21.92,22.0,21.63,21.7,283616.0,21.8636,21.9434,21.5744,21.6442,283616.0
2020-07-09 11:00:00,21.69,21.77,21.46,21.74,363517.0,21.6342,21.714,21.4048,21.6841,363517.0
2020-07-09 11:30:00,21.74,21.79,21.5,21.68,228936.0,21.6841,21.734,21.4447,21.6242,228936.0
2020-07-09 12:00:00,21.68,21.75,21.23,21.32,489109.0,21.6242,21.6941,21.1754,21.2652,489109.0
2020-07-09 12:30:00,21.33,21.35,21.16,21.34,354508.0,21.2751,21.2951,21.1056,21.2851,354508.0
2020-07-09 13:00:00,21.33,21.49,21.22,21.3,221161.0,21.2751,21.4347,21.1654,21.2452,221161.0
2020-07-09 13:30:00,21.3,21.36,21.21,21.32,249289.0,21.2452,21.3051,21.1555,21.2652,249289.0
2020-07-09 14:00:00,21.31,21.58,21.29,21.47,290884.0,21.2552,21.5245,21.2352,21.4148,290884.0
2020-07-09 14:30:00,21.48,21.51,21.31,21.32,183761.0,21.4248,21.4547,21.2552,21.2652,183761.0
2020-07-09 15:00:00,21.33,21.37,21.25,21.26,371901.0,21.2751,21.315,21.1953,21.2053,371901.0
2020-07-09 15:30:00,21.26,21.3,21.15,21.21,614296.0,21.2053,21.2452,21.0956,21.1555,614296.0
2020-07-10 09:30:00,20.91,21.61,20.71,21.58,861732.0,20.8562,21.5544,20.6567,21.5245,861732.0
2020-07-10 10:00:00,21.57,21.89,21.35,21.64,689460.0,21.5145,21.8337,21.2951,21.5843,689460.0
2020-07-10 10:30:00,21.59,22.03,21.54,21.92,489225.0,21.5345,21.9733,21.4846,21.8636,489225.0
2020-07-10 11:00:00,21.91,21.92,21.65,21.77,254891.0,21.8536,21.8636,21.5943,21.714,254891.0
2020-07-10 11:30:00,21.77,22.09,21.63,22.05,197683.0,21.714,22.0332,21.5744,21.9933,197683.0
2020-07-10 12:00:00,22.04,22.14,21.85,21.87,189753.0,21.9833,22.0831,21.7938,21.8138,189753.0
2020-07-10 12:30:00,21.88,22.09,21.78,22.04,124224.0,21.8237,22.0332,21.724,21.9833,124224.0
2020-07-10 13:00:00,22.04,22.08,21.84,21.88,95409.0,21.9833,22.0232,21.7838,21.8237,95409.0
2020-07-10 13:30:00,21.89,22.27,21.86,22.23,262487.0,21.8337,22.2127,21.8038,22.1728,262487.0
2020-07-10 14:00:00,22.24,22.42,22.18,22.21,214823.0,22.1828,22.3623,22.123,22.1529,214823.0
2020-07-10 14:30:00,22.21,22.33,22.1,22.13,132048.0,22.1529,22.2726,22.0432,22.0731,132048.0
2020-07-10 15:00:00,22.13,22.35,22.08,22.31,126988.0,22.0731,22.2925,22.0232,22.2526,126988.0
2020-07-10 15:30:00,22.31,22.43,22.29,22.43,303006.0,22.2526,22.3723,22.2327,22.3723,303006.0
2020-07-13 09:30:00,22.64,22.77,21.57,21.57,552550.0,22.5818,22.7114,21.5145,21.5145,552550.0
2020-07-13 10:00:00,21.61,21.93,21.51,21.82,256738.0,21.5544,21.8736,21.4547,21.7639,256738.0
2020-07-13 10:30:00,21.85,21.97,21.54,21.78,238826.0,21.7938,21.9135,21.4846,21.724,238826.0
2020-07-13 11:00:00,21.79,21.84,21.62,21.75,176604.0,21.734,21.7838,21.5644,21.6941,176604.0
2020-07-13 11:30:00,21.75,22.15,21.68,22.12,165388.0,21.6941,22.093,21.6242,22.0631,165388.0
2020-07-13 12:00:00,22.13,22.39,22.12,22.38,234774.0,22.0731,22.3324,22.0631,22.3224,234774.0
2020-07-13 12:30:00,22.38,22.77,22.37,22.77,321501.0,22.3224,22.7114,22.3125,22.7114,321501.0
2020-07-13 13:00:00,22.78,22.9,22.63,22.72,324554.0,22.7214,22.8411,22.5718,22.6616,324554.0
2020-07-13 13:30:00,22.73,23.15,22.69,23.0,290998.0,22.6715,23.0905,22.6316,22.9408,290998.0
2020-07-13 14:00:00,23.0,23.03,22.66,22.71,239297.0,22.9408,22.9708,22.6017,22.6516,239297.0
2020-07-13 14:30:00,22.7,22.94,22.63,22.88,131529.0,22.6416,22.881,22.5718,22.8212,131529.0
2020-07-13 15:00:00,22.89,22.9,22.64,22.66,145205.0,22.8311,22.8411,22.5818,22.6017,145205.0
2020-07-13 15:30:00,22.66,22.67,22.25,22.29,597130.0,22.6017,22.6117,22.1928,22.2327,597130.0
2020-07-14 09:30:00,22.07,22.77,21.85,22.73,436362.0,22.0132,22.7114,21.7938,22.6715,436362.0
2020-07-14 10:00:00,22.73,22.94,22.4,22.79,249735.0,22.6715,22.881,22.3424,22.7314,249735.0
2020-07-14 10:30:00,22.81,23.13,22.79,22.88,300616.0,22.7513,23.0705,22.7314,22.8212,300616.0
2020-07-14 11:00:00,22.88,23.09,22.62,22.7,208324.0,22.8212,23.0306,22.5618,22.6416,208324.0
2020-07-14 11:30:00,22.7,22.94,22.68,22.94,206553.0,22.6416,22.881,22.6217,22.881,206553.0
2020-07-14 12:00:00,22.95,22.98,22.71,22.76,133659.0,22.891,22.9209,22.6516,22.7015,133659.0
2020-07-14 12:30:00,22.77,22.81,22.64,22.72,167848.0,22.7114,22.7513,22.5818,22.6616,167848.0
2020-07-14 13:00:00,22.72,22.74,22.58,22.59,66362.0,22.6616,22.6815,22.5219,22.5319,66362.0
2020-07-14 13:30:00,22.58,22.9,22.53,22.87,112226.0,22.5219,22.8411,22.4721,22.8112,112226.0
2020-07-14 14:00:00,22.87,22.96,22.8,22.88,100088.0,22.8112,22.9009,22.7414,22.8212,100088.0
2020-07-14 14:30:00,22.89,23.02,22.83,22.96,143182.0,22.8311,22.9608,22.7713,22.9009,143182.0
2020-07-14 15:00:00,22.96,23.01,22.9,22.99,162367.0,22.9009,22.9508,22.8411,22.9309,162367.0
2020-07-14 15:30:00,22.99,23.11,22.98,23.1,368206.0,22.9309,23.0506,22.9209,23.0406,368206.0
2020-07-15 09:30:00,24.18,24.42,23.47,23.65,770439.0,24.1178,24.3572,23.4096,23.5892,770439.0
2020-07-15 10:00:00,23.66,23.69,23.18,23.6,372195.0,23.5991,23.6291,23.1204,23.5393,372195.0
2020-07-15 10:30:00,23.62,23.95,23.59,23.89,371149.0,23.5593,23.8884,23.5293,23.8286,371149.0
2020-07-15 11:00:00,23.89,23.92,23.33,23.58,246448.0,23.8286,23.8585,23.27,23.5194,246448.0
2020-07-15 11:30:00,23.58,23.75,23.44,23.56,195267.0,23.5194,23.6889,23.3797,23.4994,195267.0
2020-07-15 12:00:00,23.55,23.73,23.48,23.69,109826.0,23.4894,23.669,23.4196,23.6291,109826.0
2020-07-15 12:30:00,23.67,23.74,23.55,23.71,78818.0,23.6091,23.6789,23.4894,23.649,78818.0
2020-07-15 13:00:00,23.71,24.05,23.67,23.93,221927.0,23.649,23.9881,23.6091,23.8685,221927.0
2020-07-15 13:30:00,23.92,24.2,23.9,24.19,238266.0,23.8585,24.1378,23.8385,24.1278,238266.0
2020-07-15 14:00:00,24.19,24.28,23.99,24.28,329250.0,24.1278,24.2176,23.9283,24.2176,329250.0
2020-07-15 14:30:00,24.28,24.49,24.08,24.1,493736.0,24.2176,24.427,24.0181,24.038,493736.0
2020-07-15 15:00:00,24.09,24.37,24.06,24.35,229855.0,24.028,24.3073,23.9981,24.2874,229855.0
2020-07-15 15:30:00,24.36,24.56,24.25,24.56,981018.0,24.2973,24.4968,24.1876,24.4968,981018.0
2020-07-16 09:30:00,23.41,23.6,22.94,23.15,883282.0,23.3498,23.5393,22.881,23.0905,883282.0
2020-07-16 10:00:00,23.17,23.58,22.94,23.45,343791.0,23.1104,23.5194,22.881,23.3897,343791.0
2020-07-16 10:30:00,23.47,23.68,23.37,23.6,192077.0,23.4096,23.6191,23.3099,23.5393,192077.0
2020-07-16 11:00:00,23.6,23.99,23.57,23.95,209871.0,23.5393,23.9283,23.5094,23.8884,209871.0
2020-07-16 11:30:00,23.95,24.04,23.74,23.83,219889.0,23.8884,23.9782,23.6789,23.7687,219889.0
2020-07-16 12:00:00,23.83,24.03,23.77,23.85,165781.0,23.7687,23.9682,23.7089,23.7887,165781.0
2020-07-16 12:30:00,23.86,23.92,23.49,23.54,151584.0,23.7986,23.8585,23.4296,23.4795,151584.0
2020-07-16 13:00:00,23.51,23.7,23.5,23.67,122792.0,23.4495,23.639,23.4396,23.6091,122792.0
2020-07-16 13:30:00,23.67,23.67,23.42,23.45,175870.0,23.6091,23.6091,23.3598,23.3897,175870.0
2020-07-16 14:00:00,23.44,23.5,23.32,23.33,153563.0,23.3797,23.4396,23.26,23.27,153563.0
2020-07-16 14:30:00,23.33,23.33,23.07,23.11,200612.0,23.27,23.27,23.0107,23.0506,200612.0
2020-07-16 15:00:00,23.11,23.32,22.98,23.24,387025.0,23.0506,23.26,22.9209,23.1802,387025.0
2020-07-16 15:30:00,23.23,23.29,23.09,23.21,453051.0,23.1703,23.2301,23.0306,23.1503,453051.0
2020-07-17 09:30:00,23.11,23.76,23.02,23.52,388033.0,23.0506,23.6989,22.9608,23.4595,388033.0
2020-07-17 10:00:00,23.56,23.6,23.15,23.2,167996.0,23.4994,23.5393,23.0905,23.1403,167996.0
2020-07-17 10:30:00,23.16,23.27,23.02,23.25,109720.0,23.1004,23.2102,22.9608,23.1902,109720.0
2020-07-17 11:00:00,23.23,23.34,23.05,23.15,116428.0,23.1703,23.28,22.9907,23.0905,116428.0
2020-07-17 11:30:00,23.16,23.21,22.91,22.95,274626.0,23.1004,23.1503,22.8511,22.891,274626.0
2020-07-17 12:00:00,22.94,23.03,22.86,22.98,82439.0,22.881,22.9708,22.8012,22.9209,82439.0
2020-07-17 12:30:00,22.97,23.01,22.88,22.9,71129.0,22.9109,22.9508,22.8212,22.8411,71129.0
2020-07-17 13:00:00,22.91,22.99,22.88,22.95,44476.0,22.8511,22.9309,22.8212,22.891,44476.0
2020-07-17 13:30:00,22.96,22.97,22.77,22.81,108195.0,22.9009,22.9109,22.7114,22.7513,108195.0
2020-07-17 14:00:00,22.81,22.82,22.68,22.69,107292.0,22.7513,22.7613,22.6217,22.6316,107292.0
2020-07-17 14:30:00,22.69,22.76,22.61,22.64,112952.0,22.6316,22.7015,22.5518,22.5818,112952.0
2020-07-17 15:00:00,22.64,22.69,22.58,22.68,175862.0,22.5818,22.6316,22.5219,22.6217,175862.0
2020-07-17 15:30:00,22.67,22.74,22.6,22.6,295638.0,22.6117,22.6815,22.5419,22.5419,295638.0
2020-07-20 09:30:00,22.58,22.64,21.53,21.71,787697.0,22.5219,22.5818,21.4746,21.6542,787697.0
2020-07-20 10:00:00,21.69,21.71,21.48,21.64,322855.0,21.6342,21.6542,21.4248,21.5843,322855.0
2020-07-20 10:30:00,21.67,21.89,21.58,21.83,294353.0,21.6143,21.8337,21.5245,21.7739,294353.0
2020-07-20 11:00:00,21.82,21.91,21.67,21.7,208423.0,21.7639,21.8536,21.6143,21.6442,208423.0
2020-07-20 11:30:00,21.7,21.88,21.69,21.81,173994.0,21.6442,21.8237,21.6342,21.7539,173994.0
2020-07-20 12:00:00,21.79,21.79,21.49,21.51,292286.0,21.734,21.734,21.4347,21.4547,292286.0
2020-07-20 12:30:00,21.52,21.67,21.49,21.59,137701.0,21.4647,21.6143,21.4347,21.5345,137701.0
2020-07-20 13:00:00,21.58,21.91,21.52,21.86,253875.0,21.5245,21.8536,21.4647,21.8038,253875.0
2020-07-20 13:30:00,21.86,22.09,21.86,22.03,174505.0,21.8038,22.0332,21.8038,21.9733,174505.0
2020-07-20 14:00:00,22.04,22.13,21.86,21.94,168369.0,21.9833,22.0731,21.8038,21.8836,168369.0
2020-07-20 14:30:00,21.94,21.99,21.81,21.81,84766.0,21.8836,21.9334,21.7539,21.7539,84766.0
2020-07-20 15:00:00,21.81,21.87,21.71,21.74,221627.0,21.7539,21.8138,21.6542,21.6841,221627.0
2020-07-20 15:30:00,21.73,21.79,21.63,21.63,395587.0,21.6741,21.734,21.5744,21.5744,395587.0
2020-07-21 09:30:00,22.12,22.94,22.04,22.94,708122.0,22.0631,22.881,21.9833,22.881,708122.0
2020-07-21 10:00:00,22.95,22.98,22.36,22.41,301147.0,22.891,22.9209,22.3025,22.3524,301147.0
2020-07-21 10:30:00,22.41,22.73,22.33,22.59,138681.0,22.3524,22.6715,22.2726,22.5319,138681.0
2020-07-21 11:00:00,22.64,23.02,22.6,22.95,242617.0,22.5818,22.9608,22.5419,22.891,242617.0
2020-07-21 11:30:00,22.96,23.28,22.85,23.2,309177.0,22.9009,23.2201,22.7912,23.1403,309177.0
2020-07-21 12:00:00,23.2,23.24,22.76,22.87,286536.0,23.1403,23.1802,22.7015,22.8112,286536.0
2020-07-21 12:30:00,22.88,23.15,22.76,23.1,172453.0,22.8212,23.0905,22.7015,23.0406,172453.0
2020-07-21 13:00:00,23.11,23.18,22.92,22.93,152518.0,23.0506,23.1204,22.8611,22.871,152518.0
2020-07-21 13:30:00,22.92,22.92,22.67,22.74,127705.0,22.8611,22.8611,22.6117,22.6815,127705.0
2020-07-21 14:00:00,22.74,22.86,22.57,22.64,182019.0,22.6815,22.8012,22.512,22.5818,182019.0
2020-07-21 14:30:00,22.64,22.88,22.61,22.87,66111.0,22.5818,22.8212,22.5518,22.8112,66111.0
2020-07-21 15:00:00,22.85,22.89,22.7,22.79,131193.0,22.7912,22.8311,22.6416,22.7314,131193.0
2020-07-21 15:30:00,22.79,22.85,22.73,22.83,317203.0,22.7314,22.7912,22.6715,22.7713,317203.0
2020-07-22 09:30:00,22.45,22.92,22.25,22.57,471973.0,22.3923,22.8611,22.1928,22.512,471973.0
2020-07-22 10:00:00,22.54,22.8,22.48,22.71,174357.0,22.482,22.7414,22.4222,22.6516,174357.0
2020-07-22 10:30:00,22.71,23.42,22.69,23.39,314153.0,22.6516,23.3598,22.6316,23.3298,314153.0
2020-07-22 11:00:00,23.38,23.45,23.22,23.29,335079.0,23.3199,23.3897,23.1603,23.2301,335079.0
2020-07-22 11:30:00,23.29,23.3,22.93,22.98,112721.0,23.2301,23.2401,22.871,22.9209,112721.0
2020-07-22 12:00:00,23.0,23.01,22.81,22.88,109948.0,22.9408,22.9508,22.7513,22.8212,109948.0
2020-07-22 12:30:00,22.88,22.98,22.87,22.97,131025.0,22.8212,22.9209,22.8112,22.9109,131025.0
2020-07-22 13:00:00,22.97,23.02,22.84,22.98,71923.0,22.9109,22.9608,22.7813,22.9209,71923.0
2020-07-22 13:30:00,22.97,22.97,22.83,22.84,89045.0,22.9109,22.9109,22.7713,22.7813,89045.0
2020-07-22 14:00:00,22.84,23.02,22.84,22.98,88861.0,22.7813,22.9608,22.7813,22.9209,88861.0
2020-07-22 14:30:00,22.98,22.99,22.88,22.95,210754.0,22.9209,22.9309,22.8212,22.891,210754.0
2020-07-22 15:00:00,22.96,22.99,22.89,22.98,122632.0,22.9009,22.9309,22.8311,22.9209,122632.0
2020-07-22 15:30:00,22.98,23.0,22.87,22.89,312667.0,22.9209,22.9408,22.8112,22.8311,312667.0
2020-07-23 09:30:00,22.86,23.2,22.3,22.77,294826.0,22.8012,23.1403,22.2426,22.7114,294826.0
2020-07-23 10:00:00,22.75,22.83,22.58,22.67,118727.0,22.6915,22.7713,22.5219,22.6117,118727.0
2020-07-23 10:30:00,22.65,22.72,22.49,22.59,122172.0,22.5917,22.6616,22.4322,22.5319,122172.0
2020-07-23 11:00:00,22.63,22.89,22.54,22.89,168262.0,22.5718,22.8311,22.482,22.8311,168262.0
2020-07-23 11:30:00,22.87,23.11,22.71,23.11,182964.0,22.8112,23.0506,22.6516,23.0506,182964.0
2020-07-23 12:00:00,23.11,23.52,23.1,23.49,265514.0,23.0506,23.4595,23.0406,23.4296,265514.0
2020-07-23 12:30:00,23.47,23.86,23.43,23.69,389966.0,23.4096,23.7986,23.3697,23.6291,389966.0
2020-07-23 13:00:00,23.69,23.8,23.56,23.77,231897.0,23.6291,23.7388,23.4994,23.7089,231897.0
2020-07-23 13:30:00,23.77,23.79,23.21,23.27,261404.0,23.7089,23.7288,23.1503,23.2102,261404.0
2020-07-23 14:00:00,23.28,23.35,23.06,23.2,218096.0,23.2201,23.2899,23.0007,23.1403,218096.0
2020-07-23 14:30:00,23.19,23.38,23.16,23.33,117672.0,23.1304,23.3199,23.1004,23.27,117672.0
2020-07-23 15:00:00,23.34,23.38,23.2,23.21,134282.0,23.28,23.3199,23.1403,23.1503,134282.0
2020-07-23 15:30:00,23.21,23.36,23.15,23.27,369058.0,23.1503,23.2999,23.0905,23.2102,369058.0
2020-07-24 09:30:00,23.33,23.33,22.82,22.91,336372.0,23.27,23.27,22.7613,22.8511,336372.0
2020-07-24 10:00:00,22.9,22.96,22.71,22.91,142452.0,22.8411,22.9009,22.6516,22.8511,142452.0
2020-07-24 10:30:00,22.92,23.14,22.8,22.89,137685.0,22.8611,23.0805,22.7414,22.8311,137685.0
2020-07-24 11:00:00,22.86,22.96,22.69,22.71,184942.0,22.8012,22.9009,22.6316,22.6516,184942.0
2020-07-24 11:30:00,22.72,22.82,22.58,22.62,94159.0,22.6616,22.7613,22.5219,22.5618,94159.0
2020-07-24 12:00:00,22.64,22.69,22.49,22.57,127829.0,22.5818,22.6316,22.4322,22.512,127829.0
2020-07-24 12:30:00,22.59,22.65,22.41,22.48,97132.0,22.5319,22.5917,22.3524,22.4222,97132.0
2020-07-24 13:00:00,22.47,22.54,22.35,22.37,101349.0,22.4122,22.482,22.2925,22.3125,101349.0
2020-07-24 13:30:00,22.36,22.42,22.24,22.37,92486.0,22.3025,22.3623,22.1828,22.3125,92486.0
2020-07-24 14:00:00,22.39,22.41,22.33,22.37,57658.0,22.3324,22.3524,22.2726,22.3125,57658.0
2020-07-24 14:30:00,22.36,22.4,22.24,22.27,66720.0,22.3025,22.3424,22.1828,22.2127,66720.0
2020-07-24 15:00:00,22.26,22.31,22.08,22.22,191582.0,22.2027,22.2526,22.0232,22.1629,191582.0
2020-07-24 15:30:00,22.21,22.29,22.08,22.08,400250.0,22.1529,22.2327,22.0232,22.0232,400250.0
2020-07-27 09:30:00,22.59,22.71,22.2,22.33,472245.0,22.5319,22.6516,22.1429,22.2726,472245.0
2020-07-27 10:00:00,22.31,22.31,22.04,22.14,171271.0,22.2526,22.2526,21.9833,22.0831,171271.0
2020-07-27 10:30:00,22.12,22.12,21.86,21.98,179488.0,22.0631,22.0631,21.8038,21.9235,179488.0
2020-07-27 11:00:00,21.97,21.97,21.7,21.8,155766.0,21.9135,21.9135,21.6442,21.7439,155766.0
2020-07-27 11:30:00,21.8,21.87,21.58,21.62,86868.0,21.7439,21.8138,21.5245,21.5644,86868.0
2020-07-27 12:00:00,21.63,21.64,21.44,21.5,180475.0,21.5744,21.5843,21.3849,21.4447,180475.0
2020-07-27 12:30:00,21.5,21.5,21.36,21.37,154345.0,21.4447,21.4447,21.3051,21.315,154345.0
2020-07-27 13:00:00,21.38,21.44,21.3,21.31,120428.0,21.325,21.3849,21.2452,21.2552,120428.0
2020-07-27 13:30:00,21.32,21.5,21.26,21.47,105948.0,21.2652,21.4447,21.2053,21.4148,105948.0
2020-07-27 14:00:00,21.46,21.46,21.29,21.3,104122.0,21.4048,21.4048,21.2352,21.2452,104122.0
2020-07-27 14:30:00,21.3,21.41,21.26,21.4,150739.0,21.2452,21.3549,21.2053,21.345,150739.0
2020-07-27 15:00:00,21.4,21.46,21.3,21.35,170171.0,21.345,21.4048,21.2452,21.2951,170171.0
2020-07-27 15:30:00,21.34,21.42,21.26,21.39,298068.0,21.2851,21.3649,21.2053,21.335,298068.0
2020-07-28 09:30:00,21.35,21.88,21.21,21.82,377499.0,21.2951,21.8237,21.1555,21.7639,377499.0
2020-07-28 10:00:00,21.84,21.88,21.51,21.52,201834.0,21.7838,21.8237,21.4547,21.4647,201834.0
2020-07-28 10:30:00,21.53,21.64,21.32,21.57,222753.0,21.4746,21.5843,21.2652,21.5145,222753.0
2020-07-28 11:00:00,21.55,21.75,21.48,21.64,118801.0,21.4946,21.6941,21.4248,21.5843,118801.0
2020-07-28 11:30:00,21.65,21.82,21.6,21.82,82037.0,21.5943,21.7639,21.5444,21.7639,82037.0
2020-07-28 12:00:00,21.78,21.88,21.68,21.73,111347.0,21.724,21.8237,21.6242,21.6741,111347.0
2020-07-28 12:30:00,21.74,21.84,21.69,21.79,77568.0,21.6841,21.7838,21.6342,21.734,77568.0
2020-07-28 13:00:00,21.8,21.85,21.61,21.65,94065.0,21.7439,21.7938,21.5544,21.5943,94065.0
2020-07-28 13:30:00,21.67,21.77,21.62,21.75,46516.0,21.6143,21.714,21.5644,21.6941,46516.0
2020-07-28 14:00:00,21.76,21.91,21.75,21.79,120630.0,21.704,21.8536,21.6941,21.734,120630.0
2020-07-28 14:30:00,21.8,21.88,21.75,21.79,81421.0,21.7439,21.8237,21.6941,21.734,81421.0
2020-07-28 15:00:00,21.79,21.79,21.69,21.71,97684.0,21.734,21.734,21.6342,21.6542,97684.0
2020-07-28 15:30:00,21.7,21.72,21.5,21.53,299482.0,21.6442,21.6641,21.4447,21.4746,299482.0
2020-07-29 09:30:00,21.62,21.63,21.09,21.17,373253.0,21.5644,21.5744,21.0358,21.1156,373253.0
2020-07-29 10:00:00,21.17,21.17,20.68,20.68,441976.0,21.1156,21.1156,20.6268,20.6268,441976.0
2020-07-29 10:30:00,20.68,20.73,20.36,20.46,425225.0,20.6268,20.6767,20.3076,20.4074,425225.0
2020-07-29 11:00:00,20.46,20.5,20.25,20.29,328920.0,20.4074,20.4473,20.1979,20.2378,328920.0
2020-07-29 11:30:00,20.3,20.47,20.29,20.39,222436.0,20.2478,20.4174,20.2378,20.3376,222436.0
2020-07-29 12:00:00,20.4,20.67,20.39,20.56,288371.0,20.3475,20.6168,20.3376,20.5071,288371.0
2020-07-29 12:30:00,20.55,20.56,20.38,20.4,303680.0,20.4971,20.5071,20.3276,20.3475,303680.0
2020-07-29 13:00:00,20.4,20.57,20.37,20.4,151497.0,20.3475,20.5171,20.3176,20.3475,151497.0
2020-07-29 13:30:00,20.41,20.54,20.32,20.54,203045.0,20.3575,20.4872,20.2677,20.4872,203045.0
2020-07-29 14:00:00,20.54,20.57,20.5,20.5,169646.0,20.4872,20.5171,20.4473,20.4473,169646.0
2020-07-29 14:30:00,20.5,20.5,20.38,20.4,198284.0,20.4473,20.4473,20.3276,20.3475,198284.0
2020-07-29 15:00:00,20.39,20.53,20.33,20.49,253059.0,20.3376,20.4772,20.2777,20.4373,253059.0
2020-07-29 15:30:00,20.48,20.57,20.4,20.49,460497.0,20.4273,20.5171,20.3475,20.4373,460497.0
2020-07-30 09:30:00,20.19,20.19,19.77,19.79,530003.0,20.1381,20.1381,19.7192,19.7391,530003.0
2020-07-30 10:00:00,19.77,20.26,19.63,20.2,454056.0,19.7192,20.2079,19.5795,20.148,454056.0
2020-07-30 10:30:00,20.21,20.34,20.16,20.27,219929.0,20.158,20.2877,20.1082,20.2179,219929.0
2020-07-30 11:00:00,20.29,20.5,20.26,20.39,195261.0,20.2378,20.4473,20.2079,20.3376,195261.0
2020-07-30 11:30:00,20.39,20.41,20.17,20.39,150957.0,20.3376,20.3575,20.1181,20.3376,150957.0
2020-07-30 12:00:00,20.4,20.54,20.23,20.5,154884.0,20.3475,20.4872,20.178,20.4473,154884.0
2020-07-30 12:30:00,20.52,20.64,20.51,20.62,111135.0,20.4672,20.5869,20.4573,20.567,111135.0
2020-07-30 13:00:00,20.62,20.67,20.43,20.47,133324.0,20.567,20.6168,20.3775,20.4174,133324.0
2020-07-30 13:30:00,20.48,20.5,20.3,20.36,74243.0,20.4273,20.4473,20.2478,20.3076,74243.0
2020-07-30 14:00:00,20.36,20.57,20.34,20.5,132907.0,20.3076,20.5171,20.2877,20.4473,132907.0
2020-07-30 14:30:00,20.49,20.53,20.33,20.45,132636.0,20.4373,20.4772,20.2777,20.3974,132636.0
2020-07-30 15:00:00,20.46,20.5,20.34,20.35,133936.0,20.4074,20.4473,20.2877,20.2977,133936.0
2020-07-30 15:30:00,20.36,20.44,20.3,20.35,289863.0,20.3076,20.3874,20.2478,20.2977,289863.0
2020-07-31 09:30:00,20.17,20.22,19.61,19.63,362260.0,20.1181,20.168,19.5596,19.5795,362260.0
2020-07-31 10:00:00,19.65,19.72,19.1,19.19,629609.0,19.5995,19.6693,19.0509,19.1406,629609.0
2020-07-31 10:30:00,19.18,19.32,19.11,19.31,345851.0,19.1307,19.2703,19.0609,19.2603,345851.0
2020-07-31 11:00:00,19.31,19.37,19.11,19.28,424817.0,19.2603,19.3202,19.0609,19.2304,424817.0
2020-07-31 11:30:00,19.28,19.33,19.18,19.24,117406.0,19.2304,19.2803,19.1307,19.1905,117406.0
2020-07-31 12:00:00,19.23,19.37,19.15,19.36,274016.0,19.1805,19.3202,19.1007,19.3102,274016.0
2020-07-31 12:30:00,19.36,19.41,19.18,19.4,302805.0,19.3102,19.3601,19.1307,19.3501,302805.0
2020-07-31 13:00:00,19.4,19.53,19.35,19.5,194213.0,19.3501,19.4798,19.3002,19.4498,194213.0
2020-07-31 13:30:00,19.52,19.62,19.45,19.57,279779.0,19.4698,19.5695,19.4,19.5197,279779.0
2020-07-31 14:00:00,19.57,19.65,19.51,19.57,168999.0,19.5197,19.5995,19.4598,19.5197,168999.0
2020-07-31 14:30:00,19.58,19.74,19.58,19.64,198416.0,19.5296,19.6892,19.5296,19.5895,198416.0
2020-07-31 15:00:00,19.65,19.65,19.42,19.55,200833.0,19.5995,19.5995,19.3701,19.4997,200833.0
2020-07-31 15:30:00,19.55,19.76,19.52,19.56,623407.0,19.4997,19.7092,19.4698,19.5097,623407.0
2020-08-03 09:30:00,18.95,19.02,18.17,18.46,835128.0,18.9013,18.9711,18.1233,18.4125,835128.0
2020-08-03 10:00:00,18.47,18.57,18.36,18.44,348265.0,18.4225,18.5222,18.3128,18.3926,348265.0
2020-08-03 10:30:00,18.44,18.71,18.42,18.46,377635.0,18.3926,18.6619,18.3726,18.4125,377635.0
2020-08-03 11:00:00,18.46,18.94,18.36,18.94,502760.0,18.4125,18.8913,18.3128,18.8913,502760.0
2020-08-03 11:30:00,18.94,19.19,18.91,18.96,387500.0,18.8913,19.1406,18.8614,18.9112,387500.0
2020-08-03 12:00:00,18.96,19.13,18.94,19.03,216715.0,18.9112,19.0808,18.8913,18.9811,216715.0
2020-08-03 12:30:00,19.03,19.32,19.01,19.24,223646.0,18.9811,19.2703,18.9611,19.1905,223646.0
2020-08-03 13:00:00,19.24,19.47,19.11,19.46,185806.0,19.1905,19.4199,19.0609,19.41,185806.0
2020-08-03 13:30:00,19.46,19.68,19.45,19.62,209297.0,19.41,19.6294,19.4,19.5695,209297.0
2020-08-03 14:00:00,19.63,19.67,19.32,19.39,141417.0,19.5795,19.6194,19.2703,19.3401,141417.0
2020-08-03 14:30:00,19.38,19.75,19.3,19.71,333897.0,19.3302,19.6992,19.2504,19.6593,333897.0
2020-08-03 15:00:00,19.7,19.72,19.58,19.58,202918.0,19.6493,19.6693,19.5296,19.5296,202918.0
2020-08-03 15:30:00,19.59,19.64,19.32,19.5,515098.0,19.5396,19.5895,19.2703,19.4498,515098.0
2020-08-04 09:30:00,18.05,18.64,17.76,18.43,3300709.0,18.0036,18.5921,17.7143,18.3826,3300709.0
2020-08-04 10:00:00,18.41,18.89,18.32,18.53,1189901.0,18.3627,18.8414,18.2729,18.4823,1189901.0
2020-08-04 10:30:00,18.53,18.62,18.27,18.59,401156.0,18.4823,18.5721,18.223,18.5422,401156.0
2020-08-04 11:00:00,18.6,19.05,18.57,18.74,678136.0,18.5522,19.001,18.5222,18.6918,678136.0
2020-08-04 11:30:00,18.73,19.0,18.58,18.92,767532.0,18.6818,18.9511,18.5322,18.8713,767532.0
2020-08-04 12:00:00,18.92,18.92,18.58,18.64,287159.0,18.8713,18.8713,18.5322,18.5921,287159.0
2020-08-04 12:30:00,18.64,18.84,18.63,18.73,170398.0,18.5921,18.7915,18.5821,18.6818,170398.0
2020-08-04 13:00:00,18.73,18.78,18.62,18.65,169876.0,18.6818,18.7317,18.5721,18.602,169876.0
2020-08-04 13:30:00,18.66,18.69,18.47,18.6,372356.0,18.612,18.6419,18.4225,18.5522,372356.0
2020-08-04 14:00:00,18.61,19.18,18.6,19.18,501952.0,18.5621,19.1307,18.5522,19.1307,501952.0
2020-08-04 14:30:00,19.18,19.23,18.96,19.11,243732.0,19.1307,19.1805,18.9112,19.0609,243732.0
2020-08-04 15:00:00,19.12,19.18,19.02,19.11,246535.0,19.0708,19.1307,18.9711,19.0609,246535.0
2020-08-04 15:30:00,19.12,19.19,19.01,19.11,815027.0,19.0708,19.1406,18.9611,19.0609,815027.0
2020-08-05 09:30:00,19.16,19.68,19.15,19.5,973005.0,19.1107,19.6294,19.1007,19.4498,973005.0
2020-08-05 10:00:00,19.5,19.9,19.4,19.89,452631.0,19.4498,19.8488,19.3501,19.8388,452631.0
2020-08-05 10:30:00,19.88,20.39,19.83,20.33,713337.0,19.8289,20.3376,19.779,20.2777,713337.0
2020-08-05 11:00:00,20.31,20.46,20.1,20.42,407603.0,20.2578,20.4074,20.0483,20.3675,407603.0
2020-08-05 11:30:00,20.42,20.87,20.4,20.82,682664.0,20.3675,20.8163,20.3475,20.7665,682664.0
2020-08-05 12:00:00,20.82,20.97,20.59,20.71,515398.0,20.7665,20.9161,20.537,20.6567,515398.0
2020-08-05 12:30:00,20.7,20.85,20.61,20.62,231145.0,20.6468,20.7964,20.557,20.567,231145.0
2020-08-05 13:00:00,20.62,20.71,20.43,20.7,258990.0,20.567,20.6567,20.3775,20.6468,258990.0
2020-08-05 13:30:00,20.71,20.94,20.65,20.66,329130.0,20.6567,20.8861,20.5969,20.6069,329130.0
2020-08-05 14:00:00,20.65,20.77,20.54,20.77,187824.0,20.5969,20.7166,20.4872,20.7166,187824.0
2020-08-05 14:30:00,20.76,21.1,20.71,20.99,236070.0,20.7066,21.0457,20.6567,20.936,236070.0
2020-08-05 15:00:00,21.0,21.25,20.99,21.16,335136.0,20.946,21.1953,20.936,21.1056,335136.0
2020-08-05 15:30:00,21.15,21.16,20.55,20.81,902792.0,21.0956,21.1056,20.4971,20.7565,902792.0
2020-08-06 09:30:00,20.76,21.46,20.63,21.42,747860.0,20.7066,21.4048,20.5769,21.3649,747860.0
2020-08-06 10:00:00,21.42,21.65,21.33,21.47,458309.0,21.3649,21.5943,21.2751,21.4148,458309.0
2020-08-06 10:30:00,21.5,21.65,21.11,21.12,330731.0,21.4447,21.5943,21.0557,21.0657,330731.0
2020-08-06 11:00:00,21.12,21.29,20.96,21.16,210182.0,21.0657,21.2352,20.9061,21.1056,210182.0
2020-08-06 11:30:00,21.14,21.2,20.93,21.16,162010.0,21.0856,21.1455,20.8762,21.1056,162010.0
2020-08-06 12:00:00,21.16,21.31,20.92,20.92,193201.0,21.1056,21.2552,20.8662,20.8662,193201.0
2020-08-06 12:30:00,20.92,21.04,20.91,21.03,121041.0,20.8662,20.9859,20.8562,20.9759,121041.0
2020-08-06 13:00:00,21.04,21.16,20.97,20.97,170541.0,20.9859,21.1056,20.9161,20.9161,170541.0
2020-08-06 13:30:00,20.95,20.98,20.66,20.72,200485.0,20.8961,20.926,20.6069,20.6667,200485.0
2020-08-06 14:00:00,20.71,21.07,20.71,20.98,363976.0,20.6567,21.0158,20.6567,20.926,363976.0
2020-08-06 14:30:00,20.97,21.03,20.9,20.96,148923.0,20.9161,20.9759,20.8462,20.9061,148923.0
2020-08-06 15:00:00,20.96,21.0,20.83,20.84,196216.0,20.9061,20.946,20.7764,20.7864,196216.0
2020-08-06 15:30:00,20.85,20.97,20.82,20.93,501842.0,20.7964,20.9161,20.7665,20.8762,501842.0
2020-08-07 09:30:00,20.68,20.73,20.26,20.41,355883.0,20.6268,20.6767,20.2079,20.3575,355883.0
2020-08-07 10:00:00,20.41,20.54,20.27,20.42,144790.0,20.3575,20.4872,20.2179,20.3675,144790.0
2020-08-07 10:30:00,20.45,20.55,20.36,20.45,138424.0,20.3974,20.4971,20.3076,20.3974,138424.0
2020-08-07 11:00:00,20.44,20.59,20.39,20.44,180205.0,20.3874,20.537,20.3376,20.3874,180205.0
2020-08-07 11:30:00,20.44,20.49,20.22,20.22,225807.0,20.3874,20.4373,20.168,20.168,225807.0
2020-08-07 12:00:00,20.22,20.64,20.21,20.63,149898.0,20.168,20.5869,20.158,20.5769,149898.0
2020-08-07 12:30:00,20.62,20.83,20.55,20.77,251486.0,20.567,20.7764,20.4971,20.7166,251486.0
2020-08-07 13:00:00,20.78,20.92,20.63,20.89,365420.0,20.7266,20.8662,20.5769,20.8363,365420.0
2020-08-07 13:30:00,20.89,20.98,20.85,20.9,140892.0,20.8363,20.926,20.7964,20.8462,140892.0
2020-08-07 14:00:00,20.89,20.94,20.66,20.71,194523.0,20.8363,20.8861,20.6069,20.6567,194523.0
2020-08-07 14:30:00,20.7,20.85,20.61,20.68,227617.0,20.6468,20.7964,20.557,20.6268,227617.0
2020-08-07 15:00:00,20.67,20.84,20.6,20.81,139617.0,20.6168,20.7864,20.547,20.7565,139617.0
2020-08-07 15:30:00,20.81,20.9,20.69,20.82,626160.0,20.7565,20.8462,20.6368,20.7665,626160.0
2020-08-10 09:30:00,21.0,22.33,21.0,22.23,773372.0,20.946,22.2726,20.946,22.1728,773372.0
2020-08-10 10:00:00,22.24,22.38,21.98,22.35,478367.0,22.1828,22.3224,21.9235,22.2925,478367.0
2020-08-10 10:30:00,22.33,22.58,22.13,22.18,490165.0,22.2726,22.5219,22.0731,22.123,490165.0
2020-08-10 11:00:00,22.14,22.37,22.14,22.3,351504.0,22.0831,22.3125,22.0831,22.2426,351504.0
2020-08-10 11:30:00,22.31,22.47,22.21,22.35,249127.0,22.2526,22.4122,22.1529,22.2925,249127.0
2020-08-10 12:00:00,22.35,22.4,22.14,22.18,230814.0,22.2925,22.3424,22.0831,22.123,230814.0
2020-08-10 12:30:00,22.19,22.21,21.97,22.13,263327.0,22.1329,22.1529,21.9135,22.0731,263327.0
2020-08-10 13:00:00,22.13,22.15,21.96,22.03,121002.0,22.0731,22.093,21.9035,21.9733,121002.0
2020-08-10 13:30:00,22.04,22.13,21.9,21.94,150798.0,21.9833,22.0731,21.8437,21.8836,150798.0
2020-08-10 14:00:00,21.94,22.0,21.91,22.0,127687.0,21.8836,21.9434,21.8536,21.9434,127687.0
2020-08-10 14:30:00,21.99,22.26,21.96,22.19,238060.0,21.9334,22.2027,21.9035,22.1329,238060.0
2020-08-10 15:00:00,22.18,22.43,22.16,22.39,260668.0,22.123,22.3723,22.103,22.3324,260668.0
2020-08-10 15:30:00,22.38,22.56,22.25,22.42,867686.0,22.3224,22.502,22.1928,22.3623,867686.0
2020-08-11 09:30:00,23.7,24.18,23.42,24.03,1397103.0,23.639,24.1178,23.3598,23.9682,1397103.0
2020-08-11 10:00:00,24.03,24.07,23.5,23.58,879836.0,23.9682,24.0081,23.4396,23.5194,879836.0
2020-08-11 10:30:00,23.59,23.89,23.44,23.8,473739.0,23.5293,23.8286,23.3797,23.7388,473739.0
2020-08-11 11:00:00,23.81,23.85,23.3,23.32,479215.0,23.7488,23.7887,23.2401,23.26,479215.0
2020-08-11 11:30:00,23.31,23.59,23.28,23.58,250288.0,23.25,23.5293,23.2201,23.5194,250288.0
2020-08-11 12:00:00,23.57,23.68,23.46,23.66,244464.0,23.5094,23.6191,23.3997,23.5991,244464.0
2020-08-11 12:30:00,23.66,23.74,23.46,23.53,207014.0,23.5991,23.6789,23.3997,23.4695,207014.0
2020-08-11 13:00:00,23.53,23.7,23.38,23.64,213024.0,23.4695,23.639,23.3199,23.5792,213024.0
2020-08-11 13:30:00,23.64,24.05,23.63,23.96,402331.0,23.5792,23.9881,23.5692,23.8984,402331.0
2020-08-11 14:00:00,23.97,23.97,23.59,23.61,258326.0,23.9084,23.9084,23.5293,23.5493,258326.0
2020-08-11 14:30:00,23.63,23.66,23.48,23.57,136641.0,23.5692,23.5991,23.4196,23.5094,136641.0
2020-08-11 15:00:00,23.57,23.61,23.13,23.37,408482.0,23.5094,23.5493,23.0705,23.3099,408482.0
2020-08-11 15:30:00,23.37,23.39,22.95,23.12,655956.0,23.3099,23.3298,22.891,23.0605,655956.0
2020-08-12 09:30:00,23.7,23.76,22.56,22.69,723011.0,23.639,23.6989,22.502,22.6316,723011.0
2020-08-12 10:00:00,22.68,22.82,22.4,22.48,534653.0,22.6217,22.7613,22.3424,22.4222,534653.0
2020-08-12 10:30:00,22.46,22.58,22.28,22.28,259615.0,22.4022,22.5219,22.2227,22.2227,259615.0
2020-08-12 11:00:00,22.26,22.38,21.84,22.11,557372.0,22.2027,22.3224,21.7838,22.0531,557372.0
2020-08-12 11:30:00,22.11,22.18,21.8,21.8,289318.0,22.0531,22.123,21.7439,21.7439,289318.0
2020-08-12 12:00:00,21.82,22.06,21.79,22.02,272084.0,21.7639,22.0033,21.734,21.9634,272084.0
2020-08-12 12:30:00,22.0,22.04,21.84,21.89,163970.0,21.9434,21.9833,21.7838,21.8337,163970.0
2020-08-12 13:00:00,21.89,21.93,21.77,21.93,160096.0,21.8337,21.8736,21.714,21.8736,160096.0
2020-08-12 13:30:00,21.95,22.01,21.86,21.98,148625.0,21.8935,21.9534,21.8038,21.9235,148625.0
2020-08-12 14:00:00,21.95,22.12,21.93,22.1,146403.0,21.8935,22.0631,21.8736,22.0432,146403.0
2020-08-12 14:30:00,22.1,22.33,22.05,22.33,262925.0,22.0432,22.2726,21.9933,22.2726,262925.0
2020-08-12 15:00:00,22.33,22.42,22.24,22.33,201657.0,22.2726,22.3623,22.1828,22.2726,201657.0
2020-08-12 15:30:00,22.31,22.33,22.19,22.2,488602.0,22.2526,22.2726,22.1329,22.1429,488602.0
2020-08-13 09:30:00,21.86,22.71,21.5,22.63,734156.0,21.8038,22.6516,21.4447,22.5718,734156.0
2020-08-13 10:00:00,22.59,22.92,22.44,22.46,459038.0,22.5319,22.8611,22.3823,22.4022,459038.0
2020-08-13 10:30:00,22.45,22.61,22.31,22.52,245848.0,22.3923,22.5518,22.2526,22.4621,245848.0
2020-08-13 11:00:00,22.52,22.52,22.04,22.14,255378.0,22.4621,22.4621,21.9833,22.0831,255378.0
2020-08-13 11:30:00,22.13,22.29,22.06,22.21,231167.0,22.0731,22.2327,22.0033,22.1529,231167.0
2020-08-13 12:00:00,22.24,22.25,22.11,22.22,140100.0,22.1828,22.1928,22.0531,22.1629,140100.0
2020-08-13 12:30:00,22.25,22.25,21.98,22.0,231146.0,22.1928,22.1928,21.9235,21.9434,231146.0
2020-08-13 13:00:00,21.99,22.13,21.92,21.95,143325.0,21.9334,22.0731,21.8636,21.8935,143325.0
2020-08-13 13:30:00,21.95,21.96,21.84,21.88,111850.0,21.8935,21.9035,21.7838,21.8237,111850.0
2020-08-13 14:00:00,21.88,22.01,21.82,21.85,83005.0,21.8237,21.9534,21.7639,21.7938,83005.0
2020-08-13 14:30:00,21.83,21.98,21.79,21.81,168000.0,21.7739,21.9235,21.734,21.7539,168000.0
2020-08-13 15:00:00,21.83,22.01,21.78,21.98,273834.0,21.7739,21.9534,21.724,21.9235,273834.0
2020-08-13 15:30:00,22.0,22.01,21.8,21.84,423226.0,21.9434,21.9534,21.7439,21.7838,423226.0
2020-08-14 09:30:00,21.6,21.97,21.49,21.94,260320.0,21.5444,21.9135,21.4347,21.8836,260320.0
2020-08-14 10:00:00,21.92,22.5,21.86,22.49,246560.0,21.8636,22.4421,21.8038,22.4322,246560.0
2020-08-14 10:30:00,22.51,22.56,22.27,22.49,260589.0,22.4521,22.502,22.2127,22.4322,260589.0
2020-08-14 11:00:00,22.5,22.58,22.41,22.46,224490.0,22.4421,22.5219,22.3524,22.4022,224490.0
2020-08-14 11:30:00,22.46,22.56,22.35,22.56,120936.0,22.4022,22.502,22.2925,22.502,120936.0
2020-08-14 12:00:00,22.56,22.64,22.49,22.53,124136.0,22.502,22.5818,22.4322,22.4721,124136.0
2020-08-14 12:30:00,22.54,22.55,22.33,22.48,180471.0,22.482,22.492,22.2726,22.4222,180471.0
2020-08-14 13:00:00,22.46,22.58,22.46,22.57,84263.0,22.4022,22.5219,22.4022,22.512,84263.0
2020-08-14 13:30:00,22.56,22.78,22.54,22.7,220757.0,22.502,22.7214,22.482,22.6416,220757.0
2020-08-14 14:00:00,22.7,22.78,22.68,22.72,112931.0,22.6416,22.7214,22.6217,22.6616,112931.0
2020-08-14 14:30:00,22.71,22.71,22.49,22.51,88435.0,22.6516,22.6516,22.4322,22.4521,88435.0
2020-08-14 15:00:00,22.51,22.56,22.43,22.55,120141.0,22.4521,22.502,22.3723,22.492,120141.0
2020-08-14 15:30:00,22.56,22.57,22.3,22.4,907296.0,22.502,22.512,22.2426,22.3424,907296.0
2020-08-17 09:30:00,22.5,22.52,21.67,21.74,562325.0,22.4421,22.4621,21.6143,21.6841,562325.0
2020-08-17 10:00:00,21.73,21.73,21.41,21.48,502434.0,21.6741,21.6741,21.3549,21.4248,502434.0
2020-08-17 10:30:00,21.5,21.56,21.26,21.4,263029.0,21.4447,21.5046,21.2053,21.345,263029.0
2020-08-17 11:00:00,21.4,21.44,21.3,21.36,165219.0,21.345,21.3849,21.2452,21.3051,165219.0
2020-08-17 11:30:00,21.36,21.41,21.26,21.32,143980.0,21.3051,21.3549,21.2053,21.2652,143980.0
2020-08-17 12:00:00,21.32,21.32,21.2,21.24,190588.0,21.2652,21.2652,21.1455,21.1854,190588.0
2020-08-17 12:30:00,21.24,21.48,21.2,21.39,217719.0,21.1854,21.4248,21.1455,21.335,217719.0
2020-08-17 13:00:00,21.39,21.39,21.28,21.29,102785.0,21.335,21.335,21.2253,21.2352,102785.0
2020-08-17 13:30:00,21.29,21.3,21.2,21.22,239082.0,21.2352,21.2452,21.1455,21.1654,239082.0
2020-08-17 14:00:00,21.22,21.26,21.12,21.12,185877.0,21.1654,21.2053,21.0657,21.0657,185877.0
2020-08-17 14:30:00,21.12,21.18,21.0,21.03,297667.0,21.0657,21.1255,20.946,20.9759,297667.0
2020-08-17 15:00:00,21.03,21.12,20.87,20.91,349957.0,20.9759,21.0657,20.8163,20.8562,349957.0
2020-08-17 15:30:00,20.91,21.04,20.87,20.92,696255.0,20.8562,20.9859,20.8163,20.8662,696255.0
2020-08-18 09:30:00,20.58,20.93,20.29,20.83,984817.0,20.5271,20.8762,20.2378,20.7764,984817.0
2020-08-18 10:00:00,20.82,20.92,20.49,20.54,288806.0,20.7665,20.8662,20.4373,20.4872,288806.0
2020-08-18 10:30:00,20.52,20.62,20.42,20.62,268051.0,20.4672,20.567,20.3675,20.567,268051.0
2020-08-18 11:00:00,20.62,20.76,20.61,20.71,172480.0,20.567,20.7066,20.557,20.6567,172480.0
2020-08-18 11:30:00,20.71,20.73,20.56,20.61,93719.0,20.6567,20.6767,20.5071,20.557,93719.0
2020-08-18 12:00:00,20.61,20.62,20.45,20.59,170959.0,20.557,20.567,20.3974,20.537,170959.0
2020-08-18 12:30:00,20.59,20.63,20.5,20.5,95634.0,20.537,20.5769,20.4473,20.4473,95634.0
2020-08-18 13:00:00,20.51,20.58,20.47,20.55,85533.0,20.4573,20.5271,20.4174,20.4971,85533.0
2020-08-18 13:30:00,20.55,20.6,20.54,20.59,162445.0,20.4971,20.547,20.4872,20.537,162445.0
2020-08-18 14:00:00,20.59,20.6,20.43,20.45,102345.0,20.537,20.547,20.3775,20.3974,102345.0
2020-08-18 14:30:00,20.45,20.51,20.35,20.37,232240.0,20.3974,20.4573,20.2977,20.3176,232240.0
2020-08-18 15:00:00,20.37,20.43,20.33,20.37,142533.0,20.3176,20.3775,20.2777,20.3176,142533.0
2020-08-18 15:30:00,20.36,20.38,20.23,20.24,574552.0,20.3076,20.3276,20.178,20.1879,574552.0
2020-08-19 09:30:00,20.22,21.05,19.94,20.9,1054898.0,20.168,20.9959,19.8887,20.8462,1054898.0
2020-08-19 10:00:00,20.88,20.92,20.58,20.76,299904.0,20.8263,20.8662,20.5271,20.7066,299904.0
2020-08-19 10:30:00,20.76,20.93,20.68,20.71,123849.0,20.7066,20.8762,20.6268,20.6567,123849.0
2020-08-19 11:00:00,20.69,20.73,20.59,20.67,119956.0,20.6368,20.6767,20.537,20.6168,119956.0
2020-08-19 11:30:00,20.66,20.68,20.45,20.46,163578.0,20.6069,20.6268,20.3974,20.4074,163578.0
2020-08-19 12:00:00,20.46,20.67,20.4,20.67,178492.0,20.4074,20.6168,20.3475,20.6168,178492.0
2020-08-19 12:30:00,20.67,20.77,20.64,20.71,105056.0,20.6168,20.7166,20.5869,20.6567,105056.0
2020-08-19 13:00:00,20.72,20.82,20.7,20.76,136830.0,20.6667,20.7665,20.6468,20.7066,136830.0
2020-08-19 13:30:00,20.77,20.83,20.72,20.8,197908.0,20.7166,20.7764,20.6667,20.7465,197908.0
2020-08-19 14:00:00,20.8,20.92,20.75,20.78,285465.0,20.7465,20.8662,20.6966,20.7266,285465.0
2020-08-19 14:30:00,20.78,20.96,20.72,20.86,169287.0,20.7266,20.9061,20.6667,20.8064,169287.0
2020-08-19 15:00:00,20.87,20.92,20.8,20.8,127469.0,20.8163,20.8662,20.7465,20.7465,127469.0
2020-08-19 15:30:00,20.8,20.81,20.71,20.72,343099.0,20.7465,20.7565,20.6567,20.6667,343099.0
2020-08-20 09:30:00,20.16,20.25,19.82,19.91,750914.0,20.1082,20.1979,19.769,19.8588,750914.0
2020-08-20 10:00:00,19.89,20.33,19.86,20.23,379036.0,19.8388,20.2777,19.8089,20.178,379036.0
2020-08-20 10:30:00,20.22,20.38,20.08,20.12,183198.0,20.168,20.3276,20.0284,20.0683,183198.0
2020-08-20 11:00:00,20.11,20.31,20.1,20.28,75064.0,20.0583,20.2578,20.0483,20.2278,75064.0
2020-08-20 11:30:00,20.27,20.53,20.27,20.43,99012.0,20.2179,20.4772,20.2179,20.3775,99012.0
2020-08-20 12:00:00,20.42,20.56,20.37,20.5,214786.0,20.3675,20.5071,20.3176,20.4473,214786.0
2020-08-20 12:30:00,20.5,20.71,20.5,20.57,232053.0,20.4473,20.6567,20.4473,20.5171,232053.0
2020-08-20 13:00:00,20.56,20.63,20.47,20.51,102031.0,20.5071,20.5769,20.4174,20.4573,102031.0
2020-08-20 13:30:00,20.5,20.58,20.37,20.39,74303.0,20.4473,20.5271,20.3176,20.3376,74303.0
2020-08-20 14:00:00,20.39,20.46,20.36,20.44,56168.0,20.3376,20.4074,20.3076,20.3874,56168.0
2020-08-20 14:30:00,20.44,20.51,20.44,20.46,72484.0,20.3874,20.4573,20.3874,20.4074,72484.0
2020-08-20 15:00:00,20.46,20.53,20.45,20.48,109940.0,20.4074,20.4772,20.3974,20.4273,109940.0
2020-08-20 15:30:00,20.48,20.54,20.44,20.52,235028.0,20.4273,20.4872,20.3874,20.4672,235028.0
2020-08-21 09:30:00,20.35,20.59,20.1,20.29,217237.0,20.2977,20.537,20.0483,20.2378,217237.0
2020-08-21 10:00:00,20.28,20.3,19.91,20.0,334506.0,20.2278,20.2478,19.8588,19.9486,334506.0
2020-08-21 10:30:00,20.01,20.2,19.93,20.14,451172.0,19.9585,20.148,19.8787,20.0882,451172.0
2020-08-21 11:00:00,20.14,20.19,19.96,19.97,253495.0,20.0882,20.1381,19.9087,19.9186,253495.0
2020-08-21 11:30:00,19.97,20.01,19.93,19.98,210234.0,19.9186,19.9585,19.8787,19.9286,210234.0
2020-08-21 12:00:00,19.98,20.03,19.83,19.83,252544.0,19.9286,19.9785,19.779,19.779,252544.0
2020-08-21 12:30:00,19.84,19.87,19.77,19.82,245562.0,19.789,19.8189,19.7192,19.769,245562.0
2020-08-21 13:00:00,19.82,19.88,19.79,19.81,156800.0,19.769,19.8289,19.7391,19.7591,156800.0
2020-08-21 13:30:00,19.81,19.93,19.8,19.86,137207.0,19.7591,19.8787,19.7491,19.8089,137207.0
2020-08-21 14:00:00,19.86,19.88,19.76,19.8,150363.0,19.8089,19.8289,19.7092,19.7491,150363.0
2020-08-21 14:30:00,19.8,19.85,19.7,19.71,208997.0,19.7491,19.7989,19.6493,19.6593,208997.0
2020-08-21 15:00:00,19.71,19.76,19.65,19.69,213978.0,19.6593,19.7092,19.5995,19.6394,213978.0
2020-08-21 15:30:00,19.68,19.74,19.65,19.71,587925.0,19.6294,19.6892,19.5995,19.6593,587925.0
2020-08-24 09:30:00,19.88,20.2,19.41,19.97,989214.0,19.8289,20.148,19.3601,19.9186,989214.0
2020-08-24 10:00:00,19.97,20.75,19.94,20.61,638837.0,19.9186,20.6966,19.8887,20.557,638837.0
2020-08-24 10:30:00,20.62,20.93,20.62,20.88,439523.0,20.567,20.8762,20.567,20.8263,439523.0
2020-08-24 11:00:00,20.88,20.88,20.62,20.82,222839.0,20.8263,20.8263,20.567,20.7665,222839.0
2020-08-24 11:30:00,20.83,20.93,20.68,20.82,233622.0,20.7764,20.8762,20.6268,20.7665,233622.0
2020-08-24 12:00:00,20.84,20.98,20.69,20.98,292124.0,20.7864,20.926,20.6368,20.926,292124.0
2020-08-24 12:30:00,20.97,21.08,20.92,20.96,222512.0,20.9161,21.0258,20.8662,20.9061,222512.0
2020-08-24 13:00:00,20.97,21.16,20.89,21.16,255897.0,20.9161,21.1056,20.8363,21.1056,255897.0
2020-08-24 13:30:00,21.17,21.27,21.11,21.2,285812.0,21.1156,21.2153,21.0557,21.1455,285812.0
2020-08-24 14:00:00,21.2,21.38,21.17,21.34,289111.0,21.1455,21.325,21.1156,21.2851,289111.0
2020-08-24 14:30:00,21.33,21.35,21.2,21.23,304006.0,21.2751,21.2951,21.1455,21.1754,304006.0
2020-08-24 15:00:00,21.23,21.38,21.2,21.35,291155.0,21.1754,21.325,21.1455,21.2951,291155.0
2020-08-24 15:30:00,21.35,21.42,21.28,21.4,588340.0,21.2951,21.3649,21.2253,21.345,588340.0
2020-08-25 09:30:00,21.55,21.75,20.8,21.05,641548.0,21.4946,21.6941,20.7465,20.9959,641548.0
2020-08-25 10:00:00,21.05,21.09,20.72,20.98,430804.0,20.9959,21.0358,20.6667,20.926,430804.0
2020-08-25 10:30:00,20.94,20.99,20.62,20.78,276883.0,20.8861,20.936,20.567,20.7266,276883.0
2020-08-25 11:00:00,20.77,20.86,20.45,20.64,382653.0,20.7166,20.8064,20.3974,20.5869,382653.0
2020-08-25 11:30:00,20.62,20.72,20.43,20.46,238166.0,20.567,20.6667,20.3775,20.4074,238166.0
2020-08-25 12:00:00,20.46,20.64,20.42,20.63,127964.0,20.4074,20.5869,20.3675,20.5769,127964.0
2020-08-25 12:30:00,20.63,20.72,20.59,20.59,100071.0,20.5769,20.6667,20.537,20.537,100071.0
2020-08-25 13:00:00,20.6,20.67,20.52,20.58,110410.0,20.547,20.6168,20.4672,20.5271,110410.0
2020-08-25 13:30:00,20.58,20.8,20.56,20.78,128674.0,20.5271,20.7465,20.5071,20.7266,128674.0
2020-08-25 14:00:00,20.78,20.96,20.76,20.9,145177.0,20.7266,20.9061,20.7066,20.8462,145177.0
2020-08-25 14:30:00,20.9,20.99,20.85,20.89,118370.0,20.8462,20.936,20.7964,20.8363,118370.0
2020-08-25 15:00:00,20.89,21.04,20.88,21.01,166648.0,20.8363,20.9859,20.8263,20.956,166648.0
2020-08-25 15:30:00,21.02,21.05,20.96,21.03,286631.0,20.9659,20.9959,20.9061,20.9759,286631.0
2020-08-26 09:30:00,20.8,20.94,20.42,20.61,619362.0,20.7465,20.8861,20.3675,20.557,619362.0
2020-08-26 10:00:00,20.6,20.7,20.36,20.44,415800.0,20.547,20.6468,20.3076,20.3874,415800.0
2020-08-26 10:30:00,20.42,20.57,20.23,20.27,512789.0,20.3675,20.5171,20.178,20.2179,512789.0
2020-08-26 11:00:00,20.26,20.35,20.14,20.24,264278.0,20.2079,20.2977,20.0882,20.1879,264278.0
2020-08-26 11:30:00,20.23,20.33,20.17,20.25,153553.0,20.178,20.2777,20.1181,20.1979,153553.0
2020-08-26 12:00:00,20.26,20.32,20.14,20.28,181169.0,20.2079,20.2677,20.0882,20.2278,181169.0
2020-08-26 12:30:00,20.27,20.36,20.22,20.33,104529.0,20.2179,20.3076,20.168,20.2777,104529.0
2020-08-26 13:00:00,20.33,20.38,20.28,20.29,82082.0,20.2777,20.3276,20.2278,20.2378,82082.0
2020-08-26 13:30:00,20.3,20.41,20.29,20.3,75318.0,20.2478,20.3575,20.2378,20.2478,75318.0
2020-08-26 14:00:00,20.3,20.37,20.24,20.24,115681.0,20.2478,20.3176,20.1879,20.1879,115681.0
2020-08-26 14:30:00,20.23,20.28,20.18,20.2,129526.0,20.178,20.2278,20.1281,20.148,129526.0
2020-08-26 15:00:00,20.19,20.31,20.17,20.27,153113.0,20.1381,20.2578,20.1181,20.2179,153113.0
2020-08-26 15:30:00,20.27,20.36,20.19,20.35,654304.0,20.2179,20.3076,20.1381,20.2977,654304.0
2020-08-27 09:30:00,20.52,21.26,20.51,21.19,1419092.0,20.4672,21.2053,20.4573,21.1355,1419092.0
2020-08-27 10:00:00,21.18,21.33,20.83,20.92,515582.0,21.1255,21.2751,20.7764,20.8662,515582.0
2020-08-27 10:30:00,20.89,20.94,20.72,20.93,235477.0,20.8363,20.8861,20.6667,20.8762,235477.0
2020-08-27 11:00:00,20.93,20.93,20.68,20.71,178475.0,20.8762,20.8762,20.6268,20.6567,178475.0
2020-08-27 11:30:00,20.71,20.75,20.58,20.75,177654.0,20.6567,20.6966,20.5271,20.6966,177654.0
2020-08-27 12:00:00,20.75,20.85,20.65,20.66,220610.0,20.6966,20.7964,20.5969,20.6069,220610.0
2020-08-27 12:30:00,20.66,20.77,20.61,20.62,500189.0,20.6069,20.7166,20.557,20.567,500189.0
2020-08-27 13:00:00,20.64,20.79,20.61,20.76,89082.0,20.5869,20.7365,20.557,20.7066,89082.0
2020-08-27 13:30:00,20.76,20.8,20.58,20.63,96972.0,20.7066,20.7465,20.5271,20.5769,96972.0
2020-08-27 14:00:00,20.64,20.77,20.63,20.73,66412.0,20.5869,20.7166,20.5769,20.6767,66412.0
2020-08-27 14:30:00,20.74,20.84,20.72,20.83,107118.0,20.6867,20.7864,20.6667,20.7764,107118.0
2020-08-27 15:00:00,20.84,21.04,20.82,21.0,280797.0,20.7864,20.9859,20.7665,20.946,280797.0
2020-08-27 15:30:00,21.0,21.15,20.92,21.0,581911.0,20.946,21.0956,20.8662,20.946,581911.0
2020-08-28 09:30:00,21.1,21.41,20.88,21.21,463930.0,21.0457,21.3549,20.8263,21.1555,463930.0
2020-08-28 10:00:00,21.23,21.31,21.08,21.15,148252.0,21.1754,21.2552,21.0258,21.0956,148252.0
2020-08-28 10:30:00,21.15,21.3,21.13,21.21,126710.0,21.0956,21.2452,21.0757,21.1555,126710.0
2020-08-28 11:00:00,21.21,21.24,21.1,21.11,143369.0,21.1555,21.1854,21.0457,21.0557,143369.0
2020-08-28 11:30:00,21.1,21.39,21.05,21.38,150104.0,21.0457,21.335,20.9959,21.325,150104.0
2020-08-28 12:00:00,21.35,21.47,21.27,21.41,163952.0,21.2951,21.4148,21.2153,21.3549,163952.0
2020-08-28 12:30:00,21.4,21.41,21.3,21.35,87033.0,21.345,21.3549,21.2452,21.2951,87033.0
2020-08-28 13:00:00,21.37,21.39,21.23,21.27,70098.0,21.315,21.335,21.1754,21.2153,70098.0
2020-08-28 13:30:00,21.28,21.35,21.25,21.26,59001.0,21.2253,21.2951,21.1953,21.2053,59001.0
2020-08-28 14:00:00,21.25,21.35,21.23,21.35,98746.0,21.1953,21.2951,21.1754,21.2951,98746.0
2020-08-28 14:30:00,21.35,21.35,21.28,21.33,98808.0,21.2951,21.2951,21.2253,21.2751,98808.0
2020-08-28 15:00:00,21.33,21.48,21.28,21.43,177188.0,21.2751,21.4248,21.2253,21.3749,177188.0
2020-08-28 15:30:00,21.42,21.43,21.25,21.32,533914.0,21.3649,21.3749,21.1953,21.2652,533914.0
2020-08-31 09:30:00,21.34,21.39,20.55,20.69,552868.0,21.2851,21.335,20.4971,20.6368,552868.0
2020-08-31 10:00:00,20.69,20.76,20.53,20.58,268811.0,20.6368,20.7066,20.4772,20.5271,268811.0
2020-08-31 10:30:00,20.56,20.73,20.47,20.56,246201.0,20.5071,20.6767,20.4174,20.5071,246201.0
2020-08-31 11:00:00,20.55,20.62,20.39,20.41,173409.0,20.4971,20.567,20.3376,20.3575,173409.0
2020-08-31 11:30:00,20.43,20.55,20.31,20.36,240511.0,20.3775,20.4971,20.2578,20.3076,240511.0
2020-08-31 12:00:00,20.37,20.37,20.22,20.29,231721.0,20.3176,20.3176,20.168,20.2378,231721.0
2020-08-31 12:30:00,20.28,20.48,20.25,20.46,165353.0,20.2278,20.4273,20.1979,20.4074,165353.0
2020-08-31 13:00:00,20.45,20.48,20.36,20.46,126434.0,20.3974,20.4273,20.3076,20.4074,126434.0
2020-08-31 13:30:00,20.47,20.7,20.45,20.69,278585.0,20.4174,20.6468,20.3974,20.6368,278585.0
2020-08-31 14:00:00,20.69,20.84,20.61,20.67,304635.0,20.6368,20.7864,20.557,20.6168,304635.0
2020-08-31 14:30:00,20.68,20.79,20.64,20.66,174213.0,20.6268,20.7365,20.5869,20.6069,174213.0
2020-08-31 15:00:00,20.67,20.73,20.62,20.68,153445.0,20.6168,20.6767,20.567,20.6268,153445.0
2020-08-31 15:30:00,20.68,20.76,20.55,20.55,535135.0,20.6268,20.7066,20.4971,20.4971,535135.0
2020-09-01 09:30:00,20.33,20.54,20.18,20.42,389008.0,20.2777,20.4872,20.1281,20.3675,389008.0
2020-09-01 10:00:00,20.41,20.55,20.33,20.53,156608.0,20.3575,20.4971,20.2777,20.4772,156608.0
2020-09-01 10:30:00,20.53,20.76,20.52,20.57,137417.0,20.4772,20.7066,20.4672,20.5171,137417.0
2020-09-01 11:00:00,20.55,20.63,20.45,20.45,85712.0,20.4971,20.5769,20.3974,20.3974,85712.0
2020-09-01 11:30:00,20.46,20.74,20.45,20.69,281401.0,20.4074,20.6867,20.3974,20.6368,281401.0
2020-09-01 12:00:00,20.69,20.79,20.65,20.74,171797.0,20.6368,20.7365,20.5969,20.6867,171797.0
2020-09-01 12:30:00,20.73,20.93,20.73,20.91,240118.0,20.6767,20.8762,20.6767,20.8562,240118.0
2020-09-01 13:00:00,20.91,20.99,20.76,20.79,218248.0,20.8562,20.936,20.7066,20.7365,218248.0
2020-09-01 13:30:00,20.8,20.8,20.69,20.75,115216.0,20.7465,20.7465,20.6368,20.6966,115216.0
2020-09-01 14:00:00,20.74,20.74,20.63,20.69,91696.0,20.6867,20.6867,20.5769,20.6368,91696.0
2020-09-01 14:30:00,20.69,20.69,20.42,20.5,136908.0,20.6368,20.6368,20.3675,20.4473,136908.0
2020-09-01 15:00:00,20.49,20.51,20.41,20.43,114315.0,20.4373,20.4573,20.3575,20.3775,114315.0
2020-09-01 15:30:00,20.43,20.45,20.34,20.38,416667.0,20.3775,20.3974,20.2877,20.3276,416667.0
2020-09-02 09:30:00,20.44,20.66,20.33,20.53,356643.0,20.3874,20.6069,20.2777,20.4772,356643.0
2020-09-02 10:00:00,20.56,20.71,20.49,20.6,247662.0,20.5071,20.6567,20.4373,20.547,247662.0
2020-09-02 10:30:00,20.59,20.71,20.44,20.48,194443.0,20.537,20.6567,20.3874,20.4273,194443.0
2020-09-02 11:00:00,20.5,20.59,20.46,20.52,119507.0,20.4473,20.537,20.4074,20.4672,119507.0
2020-09-02 11:30:00,20.51,20.55,20.33,20.48,152558.0,20.4573,20.4971,20.2777,20.4273,152558.0
2020-09-02 12:00:00,20.47,20.51,20.4,20.43,75970.0,20.4174,20.4573,20.3475,20.3775,75970.0
2020-09-02 12:30:00,20.43,20.5,20.38,20.4,80465.0,20.3775,20.4473,20.3276,20.3475,80465.0
2020-09-02 13:00:00,20.4,20.42,20.29,20.42,154287.0,20.3475,20.3675,20.2378,20.3675,154287.0
2020-09-02 13:30:00,20.42,20.52,20.37,20.46,103448.0,20.3675,20.4672,20.3176,20.4074,103448.0
2020-09-02 14:00:00,20.47,20.5,20.43,20.48,114541.0,20.4174,20.4473,20.3775,20.4273,114541.0
2020-09-02 14:30:00,20.48,20.53,20.46,20.53,95027.0,20.4273,20.4772,20.4074,20.4772,95027.0
2020-09-02 15:00:00,20.53,20.57,20.47,20.54,177645.0,20.4772,20.5171,20.4174,20.4872,177645.0
2020-09-02 15:30:00,20.54,20.56,20.49,20.54,432418.0,20.4872,20.5071,20.4373,20.4872,432418.0
2020-09-03 09:30:00,20.64,21.8,20.64,21.65,1243620.0,20.5869,21.7439,20.5869,21.5943,1243620.0
2020-09-03 10:00:00,21.64,21.7,21.3,21.5,561046.0,21.5843,21.6442,21.2452,21.4447,561046.0
2020-09-03 10:30:00,21.5,21.63,21.01,21.04,560813.0,21.4447,21.5744,20.956,20.9859,560813.0
2020-09-03 11:00:00,21.05,21.09,20.4,20.58,470918.0,20.9959,21.0358,20.3475,20.5271,470918.0
2020-09-03 11:30:00,20.57,20.79,20.51,20.69,226350.0,20.5171,20.7365,20.4573,20.6368,226350.0
2020-09-03 12:00:00,20.69,21.08,20.69,21.05,299986.0,20.6368,21.0258,20.6368,20.9959,299986.0
2020-09-03 12:30:00,21.04,21.26,20.93,20.95,348559.0,20.9859,21.2053,20.8762,20.8961,348559.0
2020-09-03 13:00:00,20.97,21.04,20.81,20.94,166535.0,20.9161,20.9859,20.7565,20.8861,166535.0
2020-09-03 13:30:00,20.93,20.93,20.76,20.78,123074.0,20.8762,20.8762,20.7066,20.7266,123074.0
2020-09-03 14:00:00,20.78,20.78,20.48,20.54,414349.0,20.7266,20.7266,20.4273,20.4872,414349.0
2020-09-03 14:30:00,20.53,20.73,20.52,20.64,116506.0,20.4772,20.6767,20.4672,20.5869,116506.0
2020-09-03 15:00:00,20.64,20.66,20.4,20.44,283073.0,20.5869,20.6069,20.3475,20.3874,283073.0
2020-09-03 15:30:00,20.43,20.64,20.4,20.57,458989.0,20.3775,20.5869,20.3475,20.5171,458989.0
2020-09-04 09:30:00,20.77,21.3,20.69,20.76,839031.0,20.7166,21.2452,20.6368,20.7066,839031.0
2020-09-04 10:00:00,20.74,21.01,20.49,20.5,371119.0,20.6867,20.956,20.4373,20.4473,371119.0
2020-09-04 10:30:00,20.51,20.59,20.08,20.27,466102.0,20.4573,20.537,20.0284,20.2179,466102.0
2020-09-04 11:00:00,20.26,20.38,20.1,20.31,205186.0,20.2079,20.3276,20.0483,20.2578,205186.0
2020-09-04 11:30:00,20.32,20.44,20.18,20.33,176348.0,20.2677,20.3874,20.1281,20.2777,176348.0
2020-09-04 12:00:00,20.34,20.66,20.3,20.63,281568.0,20.2877,20.6069,20.2478,20.5769,281568.0
2020-09-04 12:30:00,20.63,21.01,20.49,20.96,482317.0,20.5769,20.956,20.4373,20.9061,482317.0
2020-09-04 13:00:00,20.95,21.01,20.83,20.88,354143.0,20.8961,20.956,20.7764,20.8263,354143.0
2020-09-04 13:30:00,20.87,20.95,20.79,20.94,188101.0,20.8163,20.8961,20.7365,20.8861,188101.0
2020-09-04 14:00:00,20.94,21.09,20.91,21.05,228315.0,20.8861,21.0358,20.8562,20.9959,228315.0
2020-09-04 14:30:00,21.05,21.26,21.0,21.14,286279.0,20.9959,21.2053,20.946,21.0856,286279.0
2020-09-04 15:00:00,21.14,21.31,21.12,21.26,224103.0,21.0856,21.2552,21.0657,21.2053,224103.0
2020-09-04 15:30:00,21.27,21.38,21.22,21.3,693968.0,21.2153,21.325,21.1654,21.2452,693968.0
2020-09-08 09:30:00,20.53,20.9,20.12,20.21,988604.0,20.4772,20.8462,20.0683,20.158,988604.0
2020-09-08 10:00:00,20.22,20.4,20.1,20.31,428554.0,20.168,20.3475,20.0483,20.2578,428554.0
2020-09-08 10:30:00,20.32,20.75,20.28,20.42,362696.0,20.2677,20.6966,20.2278,20.3675,362696.0
2020-09-08 11:00:00,20.4,20.83,20.25,20.79,416354.0,20.3475,20.7764,20.1979,20.7365,416354.0
2020-09-08 11:30:00,20.78,20.9,20.48,20.5,365138.0,20.7266,20.8462,20.4273,20.4473,365138.0
2020-09-08 12:00:00,20.5,20.77,20.48,20.71,157415.0,20.4473,20.7166,20.4273,20.6567,157415.0
2020-09-08 12:30:00,20.71,20.72,20.55,20.57,264897.0,20.6567,20.6667,20.4971,20.5171,264897.0
2020-09-08 13:00:00,20.57,20.66,20.51,20.58,99347.0,20.5171,20.6069,20.4573,20.5271,99347.0
2020-09-08 13:30:00,20.58,20.64,20.49,20.52,121408.0,20.5271,20.5869,20.4373,20.4672,121408.0
2020-09-08 14:00:00,20.54,20.57,20.45,20.47,118812.0,20.4872,20.5171,20.3974,20.4174,118812.0
2020-09-08 14:30:00,20.46,20.47,20.23,20.41,204237.0,20.4074,20.4174,20.178,20.3575,204237.0
2020-09-08 15:00:00,20.41,20.42,20.24,20.41,165682.0,20.3575,20.3675,20.1879,20.3575,165682.0
2020-09-08 15:30:00,20.41,20.44,20.22,20.23,482752.0,20.3575,20.3874,20.168,20.178,482752.0
2020-09-09 09:30:00,20.44,20.48,19.76,19.82,947140.0,20.3874,20.4273,19.7092,19.769,947140.0
2020-09-09 10:00:00,19.82,19.86,19.39,19.41,933970.0,19.769,19.8089,19.3401,19.3601,933970.0
2020-09-09 10:30:00,19.41,19.53,19.02,19.13,834000.0,19.3601,19.4798,18.9711,19.0808,834000.0
2020-09-09 11:00:00,19.12,19.45,19.1,19.39,461626.0,19.0708,19.4,19.0509,19.3401,461626.0
2020-09-09 11:30:00,19.38,19.45,19.17,19.23,315511.0,19.3302,19.4,19.1207,19.1805,315511.0
2020-09-09 12:00:00,19.22,19.37,19.18,19.36,221335.0,19.1706,19.3202,19.1307,19.3102,221335.0
2020-09-09 12:30:00,19.37,19.44,19.34,19.39,203076.0,19.3202,19.39,19.2903,19.3401,203076.0
2020-09-09 13:00:00,19.39,19.54,19.34,19.54,231823.0,19.3401,19.4897,19.2903,19.4897,231823.0
2020-09-09 13:30:00,19.54,19.67,19.49,19.66,279597.0,19.4897,19.6194,19.4399,19.6094,279597.0
2020-09-09 14:00:00,19.67,19.75,19.54,19.57,185957.0,19.6194,19.6992,19.4897,19.5197,185957.0
2020-09-09 14:30:00,19.58,19.69,19.52,19.67,121844.0,19.5296,19.6394,19.4698,19.6194,121844.0
2020-09-09 15:00:00,19.68,19.69,19.54,19.6,127265.0,19.6294,19.6394,19.4897,19.5496,127265.0
2020-09-09 15:30:00,19.59,19.63,19.36,19.42,504705.0,19.5396,19.5795,19.3102,19.3701,504705.0
2020-09-10 09:30:00,19.57,20.01,19.41,19.67,607025.0,19.5197,19.9585,19.3601,19.6194,607025.0
2020-09-10 10:00:00,19.68,19.73,19.26,19.27,466951.0,19.6294,19.6793,19.2105,19.2204,466951.0
2020-09-10 10:30:00,19.27,19.4,19.08,19.13,486419.0,19.2204,19.3501,19.0309,19.0808,486419.0
2020-09-10 11:00:00,19.13,19.29,19.09,19.17,293288.0,19.0808,19.2404,19.0409,19.1207,293288.0
2020-09-10 11:30:00,19.16,19.16,19.04,19.07,279389.0,19.1107,19.1107,18.991,19.021,279389.0
2020-09-10 12:00:00,19.07,19.25,19.07,19.17,300820.0,19.021,19.2005,19.021,19.1207,300820.0
2020-09-10 12:30:00,19.16,19.22,19.1,19.16,196910.0,19.1107,19.1706,19.0509,19.1107,196910.0
2020-09-10 13:00:00,19.15,19.2,19.07,19.1,380240.0,19.1007,19.1506,19.021,19.0509,380240.0
2020-09-10 13:30:00,19.11,19.18,19.07,19.16,235089.0,19.0609,19.1307,19.021,19.1107,235089.0
2020-09-10 14:00:00,19.16,19.36,19.16,19.22,350600.0,19.1107,19.3102,19.1107,19.1706,350600.0
2020-09-10 14:30:00,19.21,19.3,19.13,19.3,172277.0,19.1606,19.2504,19.0808,19.2504,172277.0
2020-09-10 15:00:00,19.29,19.29,19.02,19.13,419869.0,19.2404,19.2404,18.9711,19.0808,419869.0
2020-09-10 15:30:00,19.13,19.13,19.01,19.03,432849.0,19.0808,19.0808,18.9611,18.9811,432849.0
2020-09-11 09:30:00,19.04,19.04,18.76,18.96,492370.0,19.0007,19.0007,18.7213,18.9209,492370.0
2020-09-11 10:00:00,18.96,19.37,18.95,19.32,292166.0,18.9209,19.33,18.9109,19.2801,292166.0
2020-09-11 10:30:00,19.32,19.59,19.26,19.48,528273.0,19.2801,19.5496,19.2203,19.4398,528273.0
2020-09-11 11:00:00,19.49,19.88,19.49,19.83,567895.0,19.4498,19.839,19.4498,19.7891,567895.0
2020-09-11 11:30:00,19.82,19.84,19.61,19.65,228149.0,19.7791,19.7991,19.5695,19.6095,228149.0
2020-09-11 12:00:00,19.66,19.96,19.59,19.84,288749.0,19.6194,19.9188,19.5496,19.7991,288749.0
2020-09-11 12:30:00,19.83,19.85,19.68,19.69,198123.0,19.7891,19.809,19.6394,19.6494,198123.0
2020-09-11 13:00:00,19.69,19.71,19.43,19.45,181939.0,19.6494,19.6693,19.3899,19.4099,181939.0
2020-09-11 13:30:00,19.45,19.65,19.4,19.53,148088.0,19.4099,19.6095,19.36,19.4897,148088.0
2020-09-11 14:00:00,19.51,19.59,19.46,19.48,133160.0,19.4697,19.5496,19.4198,19.4398,133160.0
2020-09-11 14:30:00,19.48,19.66,19.48,19.64,102193.0,19.4398,19.6194,19.4398,19.5995,102193.0
2020-09-11 15:00:00,19.63,19.74,19.49,19.69,464685.0,19.5895,19.6993,19.4498,19.6494,464685.0
2020-09-11 15:30:00,19.69,19.72,19.6,19.62,518128.0,19.6494,19.6793,19.5596,19.5795,518128.0
2020-09-14 09:30:00,19.83,19.93,19.56,19.84,325552.0,19.7891,19.8889,19.5196,19.7991,325552.0
2020-09-14 10:00:00,19.86,19.86,19.63,19.82,184162.0,19.819,19.819,19.5895,19.7791,184162.0
2020-09-14 10:30:00,19.84,20.05,19.75,19.88,243995.0,19.7991,20.0086,19.7093,19.839,243995.0
2020-09-14 11:00:00,19.88,20.16,19.87,20.09,173249.0,19.839,20.1184,19.829,20.0485,173249.0
2020-09-14 11:30:00,20.11,20.32,20.09,20.18,207640.0,20.0685,20.2781,20.0485,20.1384,207640.0
2020-09-14 12:00:00,20.19,20.36,20.15,20.32,211216.0,20.1483,20.318,20.1084,20.2781,211216.0
2020-09-14 12:30:00,20.32,20.56,20.29,20.51,388377.0,20.2781,20.5176,20.2481,20.4677,388377.0
2020-09-14 13:00:00,20.52,20.6,20.41,20.48,212526.0,20.4777,20.5575,20.3679,20.4377,212526.0
2020-09-14 13:30:00,20.48,20.5,20.33,20.46,129643.0,20.4377,20.4577,20.2881,20.4178,129643.0
2020-09-14 14:00:00,20.46,20.68,20.44,20.63,240013.0,20.4178,20.6373,20.3978,20.5874,240013.0
2020-09-14 14:30:00,20.63,20.64,20.49,20.57,182375.0,20.5874,20.5974,20.4477,20.5276,182375.0
2020-09-14 15:00:00,20.58,20.68,20.51,20.67,141952.0,20.5375,20.6373,20.4677,20.6274,141952.0
2020-09-14 15:30:00,20.66,20.84,20.61,20.76,599066.0,20.6174,20.797,20.5675,20.7172,599066.0
2020-09-15 09:30:00,20.8,21.38,20.42,20.48,853665.0,20.7571,21.3359,20.3779,20.4377,853665.0
2020-09-15 10:00:00,20.5,20.53,20.23,20.5,372762.0,20.4577,20.4876,20.1883,20.4577,372762.0
2020-09-15 10:30:00,20.51,20.65,20.42,20.54,237432.0,20.4677,20.6074,20.3779,20.4976,237432.0
2020-09-15 11:00:00,20.56,20.68,20.42,20.42,191878.0,20.5176,20.6373,20.3779,20.3779,191878.0
2020-09-15 11:30:00,20.41,20.45,20.3,20.36,122545.0,20.3679,20.4078,20.2581,20.318,122545.0
2020-09-15 12:00:00,20.36,20.48,20.33,20.42,92463.0,20.318,20.4377,20.2881,20.3779,92463.0
2020-09-15 12:30:00,20.42,20.48,20.32,20.43,72172.0,20.3779,20.4377,20.2781,20.3878,72172.0
2020-09-15 13:00:00,20.41,20.56,20.4,20.44,148518.0,20.3679,20.5176,20.3579,20.3978,148518.0
2020-09-15 13:30:00,20.43,20.5,20.34,20.37,74472.0,20.3878,20.4577,20.298,20.328,74472.0
2020-09-15 14:00:00,20.36,20.39,20.28,20.33,146746.0,20.318,20.3479,20.2382,20.2881,146746.0
2020-09-15 14:30:00,20.34,20.5,20.31,20.45,102979.0,20.298,20.4577,20.2681,20.4078,102979.0
2020-09-15 15:00:00,20.45,20.45,20.28,20.3,156374.0,20.4078,20.4078,20.2382,20.2581,156374.0
2020-09-15 15:30:00,20.29,20.43,20.25,20.38,559848.0,20.2481,20.3878,20.2082,20.338,559848.0
2020-09-16 09:30:00,20.14,20.58,19.92,20.3,382073.0,20.0984,20.5375,19.8789,20.2581,382073.0
2020-09-16 10:00:00,20.31,20.78,20.29,20.63,286647.0,20.2681,20.7371,20.2481,20.5874,286647.0
2020-09-16 10:30:00,20.63,20.88,20.56,20.84,197488.0,20.5874,20.8369,20.5176,20.797,197488.0
2020-09-16 11:00:00,20.84,21.23,20.83,21.0,518536.0,20.797,21.1862,20.787,20.9567,518536.0
2020-09-16 11:30:00,21.0,21.37,20.94,21.28,394212.0,20.9567,21.3259,20.8968,21.2361,394212.0
2020-09-16 12:00:00,21.28,21.34,21.1,21.32,330266.0,21.2361,21.296,21.0565,21.276,330266.0
2020-09-16 12:30:00,21.32,21.37,21.25,21.28,209888.0,21.276,21.3259,21.2062,21.2361,209888.0
2020-09-16 13:00:00,21.25,21.37,21.22,21.3,186493.0,21.2062,21.3259,21.1762,21.2561,186493.0
2020-09-16 13:30:00,21.31,21.5,21.26,21.42,206307.0,21.266,21.4556,21.2161,21.3758,206307.0
2020-09-16 14:00:00,21.4,21.53,21.38,21.41,261396.0,21.3558,21.4856,21.3359,21.3658,261396.0
2020-09-16 14:30:00,21.41,21.56,21.33,21.36,339467.0,21.3658,21.5155,21.286,21.3159,339467.0
2020-09-16 15:00:00,21.36,21.38,20.89,21.04,523566.0,21.3159,21.3359,20.8469,20.9966,523566.0
2020-09-16 15:30:00,21.04,21.19,20.93,21.04,767817.0,20.9966,21.1463,20.8868,20.9966,767817.0
2020-09-17 09:30:00,20.81,20.81,20.26,20.3,429873.0,20.7671,20.7671,20.2182,20.2581,429873.0
2020-09-17 10:00:00,20.32,20.67,20.31,20.54,263531.0,20.2781,20.6274,20.2681,20.4976,263531.0
2020-09-17 10:30:00,20.54,20.6,20.38,20.44,278687.0,20.4976,20.5575,20.338,20.3978,278687.0
2020-09-17 11:00:00,20.43,20.87,20.42,20.77,238844.0,20.3878,20.8269,20.3779,20.7271,238844.0
2020-09-17 11:30:00,20.77,20.95,20.75,20.79,201047.0,20.7271,20.9068,20.7072,20.7471,201047.0
2020-09-17 12:00:00,20.78,20.79,20.46,20.54,168067.0,20.7371,20.7471,20.4178,20.4976,168067.0
2020-09-17 12:30:00,20.54,20.59,20.47,20.55,96992.0,20.4976,20.5475,20.4278,20.5076,96992.0
2020-09-17 13:00:00,20.55,20.61,20.48,20.55,84787.0,20.5076,20.5675,20.4377,20.5076,84787.0
2020-09-17 13:30:00,20.55,20.74,20.51,20.68,151976.0,20.5076,20.6972,20.4677,20.6373,151976.0
2020-09-17 14:00:00,20.69,20.88,20.68,20.74,139609.0,20.6473,20.8369,20.6373,20.6972,139609.0
2020-09-17 14:30:00,20.74,20.79,20.68,20.74,109406.0,20.6972,20.7471,20.6373,20.6972,109406.0
2020-09-17 15:00:00,20.73,20.75,20.61,20.67,110255.0,20.6872,20.7072,20.5675,20.6274,110255.0
2020-09-17 15:30:00,20.67,20.87,20.65,20.77,369926.0,20.6274,20.8269,20.6074,20.7271,369926.0
2020-09-18 09:30:00,20.73,21.17,20.66,20.89,300981.0,20.6872,21.1263,20.6174,20.8469,300981.0
2020-09-18 10:00:00,20.91,21.47,20.87,21.36,404559.0,20.8669,21.4257,20.8269,21.3159,404559.0
2020-09-18 10:30:00,21.36,21.67,21.34,21.52,366621.0,21.3159,21.6253,21.296,21.4756,366621.0
2020-09-18 11:00:00,21.52,21.64,21.29,21.32,347113.0,21.4756,21.5954,21.2461,21.276,347113.0
2020-09-18 11:30:00,21.33,21.34,21.08,21.1,192267.0,21.286,21.296,21.0365,21.0565,192267.0
2020-09-18 12:00:00,21.11,21.12,20.89,20.89,138813.0,21.0664,21.0764,20.8469,20.8469,138813.0
2020-09-18 12:30:00,20.91,21.01,20.84,20.9,342509.0,20.8669,20.9667,20.797,20.8569,342509.0
2020-09-18 13:00:00,20.9,21.12,20.87,20.87,387523.0,20.8569,21.0764,20.8269,20.8269,387523.0
2020-09-18 13:30:00,20.86,20.98,20.77,20.92,344683.0,20.817,20.9367,20.7271,20.8768,344683.0
2020-09-18 14:00:00,20.92,21.12,20.86,21.07,327881.0,20.8768,21.0764,20.817,21.0265,327881.0
2020-09-18 14:30:00,21.07,21.12,20.93,20.99,306579.0,21.0265,21.0764,20.8868,20.9467,306579.0
2020-09-18 15:00:00,21.0,21.01,20.88,21.0,325891.0,20.9567,20.9667,20.8369,20.9567,325891.0
2020-09-18 15:30:00,21.0,21.03,20.9,20.96,572587.0,20.9567,20.9866,20.8569,20.9168,572587.0
2020-09-21 09:30:00,20.2,20.28,19.58,19.77,927903.0,20.1583,20.2382,19.5396,19.7292,927903.0
2020-09-21 10:00:00,19.75,19.85,19.35,19.35,648051.0,19.7093,19.809,19.3101,19.3101,648051.0
2020-09-21 10:30:00,19.36,19.61,19.28,19.53,508379.0,19.3201,19.5695,19.2402,19.4897,508379.0
2020-09-21 11:00:00,19.54,19.87,19.5,19.61,383466.0,19.4997,19.829,19.4598,19.5695,383466.0
2020-09-21 11:30:00,19.62,19.72,19.48,19.63,264239.0,19.5795,19.6793,19.4398,19.5895,264239.0
2020-09-21 12:00:00,19.62,19.85,19.54,19.8,344929.0,19.5795,19.809,19.4997,19.7591,344929.0
2020-09-21 12:30:00,19.8,19.92,19.68,19.91,259951.0,19.7591,19.8789,19.6394,19.8689,259951.0
2020-09-21 13:00:00,19.93,20.03,19.83,20.02,224863.0,19.8889,19.9887,19.7891,19.9787,224863.0
2020-09-21 13:30:00,20.02,20.09,19.79,19.8,273312.0,19.9787,20.0485,19.7492,19.7591,273312.0
2020-09-21 14:00:00,19.79,19.86,19.7,19.79,256891.0,19.7492,19.819,19.6594,19.7492,256891.0
2020-09-21 14:30:00,19.79,19.79,19.65,19.76,246850.0,19.7492,19.7492,19.6095,19.7192,246850.0
2020-09-21 15:00:00,19.76,19.81,19.7,19.75,267629.0,19.7192,19.7691,19.6594,19.7093,267629.0
2020-09-21 15:30:00,19.75,19.76,19.56,19.57,595817.0,19.7093,19.7192,19.5196,19.5296,595817.0
2020-09-22 09:30:00,19.7,20.54,19.65,20.04,651586.0,19.6594,20.4976,19.6095,19.9987,651586.0
2020-09-22 10:00:00,20.05,20.05,19.68,19.76,499537.0,20.0086,20.0086,19.6394,19.7192,499537.0
2020-09-22 10:30:00,19.75,19.76,19.17,19.17,642210.0,19.7093,19.7192,19.1304,19.1304,642210.0
2020-09-22 11:00:00,19.16,19.34,19.13,19.2,436908.0,19.1205,19.3001,19.0905,19.1604,436908.0
2020-09-22 11:30:00,19.21,19.29,19.1,19.22,401658.0,19.1704,19.2502,19.0606,19.1803,401658.0
2020-09-22 12:00:00,19.23,19.26,19.1,19.13,349810.0,19.1903,19.2203,19.0606,19.0905,349810.0
2020-09-22 12:30:00,19.13,19.16,19.03,19.06,374758.0,19.0905,19.1205,18.9907,19.0207,374758.0
2020-09-22 13:00:00,19.07,19.09,18.96,19.09,494608.0,19.0307,19.0506,18.9209,19.0506,494608.0
2020-09-22 13:30:00,19.08,19.13,18.99,19.09,330320.0,19.0406,19.0905,18.9508,19.0506,330320.0
2020-09-22 14:00:00,19.09,19.17,19.04,19.16,344643.0,19.0506,19.1304,19.0007,19.1205,344643.0
2020-09-22 14:30:00,19.16,19.21,19.1,19.12,275806.0,19.1205,19.1704,19.0606,19.0806,275806.0
2020-09-22 15:00:00,19.12,19.14,19.06,19.08,296303.0,19.0806,19.1005,19.0207,19.0406,296303.0
2020-09-22 15:30:00,19.08,19.14,18.98,19.01,883547.0,19.0406,19.1005,18.9408,18.9708,883547.0
2020-09-23 09:30:00,19.24,19.54,19.03,19.05,602195.0,19.2003,19.4997,18.9907,19.0107,602195.0
2020-09-23 10:00:00,19.06,19.08,18.8,18.86,611163.0,19.0207,19.0406,18.7612,18.8211,611163.0
2020-09-23 10:30:00,18.87,18.95,18.73,18.82,394472.0,18.8311,18.9109,18.6914,18.7812,394472.0
2020-09-23 11:00:00,18.81,18.86,18.57,18.61,377466.0,18.7712,18.8211,18.5317,18.5716,377466.0
2020-09-23 11:30:00,18.61,18.7,18.47,18.51,425704.0,18.5716,18.6614,18.4319,18.4718,425704.0
2020-09-23 12:00:00,18.52,18.52,18.38,18.43,350835.0,18.4818,18.4818,18.3421,18.392,350835.0
2020-09-23 12:30:00,18.43,18.44,18.26,18.37,425371.0,18.392,18.402,18.2223,18.3321,425371.0
2020-09-23 13:00:00,18.37,18.45,18.25,18.26,374477.0,18.3321,18.4119,18.2123,18.2223,374477.0
2020-09-23 13:30:00,18.26,18.32,18.12,18.2,577845.0,18.2223,18.2822,18.0826,18.1624,577845.0
2020-09-23 14:00:00,18.19,18.23,17.94,18.05,566302.0,18.1525,18.1924,17.903,18.0128,566302.0
2020-09-23 14:30:00,18.04,18.09,17.82,17.92,647189.0,18.0028,18.0527,17.7832,17.883,647189.0
2020-09-23 15:00:00,17.92,18.05,17.88,18.03,773255.0,17.883,18.0128,17.8431,17.9928,773255.0
2020-09-23 15:30:00,18.03,18.09,17.79,17.82,1204176.0,17.9928,18.0527,17.7533,17.7832,1204176.0
2020-09-24 09:30:00,17.81,17.81,17.26,17.59,838302.0,17.7733,17.7733,17.2244,17.5537,838302.0
2020-09-24 10:00:00,17.6,18.02,17.6,17.76,396593.0,17.5637,17.9828,17.5637,17.7234,396593.0
2020-09-24 10:30:00,17.75,17.78,17.47,17.57,306026.0,17.7134,17.7433,17.434,17.5337,306026.0
2020-09-24 11:00:00,17.57,17.64,17.45,17.61,252487.0,17.5337,17.6036,17.414,17.5737,252487.0
2020-09-24 11:30:00,17.61,18.1,17.58,18.06,332775.0,17.5737,18.0627,17.5437,18.0227,332775.0
2020-09-24 12:00:00,18.06,18.39,18.05,18.29,553664.0,18.0227,18.3521,18.0128,18.2523,553664.0
2020-09-24 12:30:00,18.29,18.44,18.19,18.43,272317.0,18.2523,18.402,18.1525,18.392,272317.0
2020-09-24 13:00:00,18.43,18.8,18.43,18.73,541452.0,18.392,18.7612,18.392,18.6914,541452.0
2020-09-24 13:30:00,18.74,18.84,18.65,18.78,466304.0,18.7013,18.8011,18.6115,18.7413,466304.0
2020-09-24 14:00:00,18.78,18.86,18.64,18.66,484896.0,18.7413,18.8211,18.6015,18.6215,484896.0
2020-09-24 14:30:00,18.66,18.7,18.32,18.33,413472.0,18.6215,18.6614,18.2822,18.2922,413472.0
2020-09-24 15:00:00,18.33,18.49,18.3,18.38,445043.0,18.2922,18.4519,18.2622,18.3421,445043.0
2020-09-24 15:30:00,18.38,18.49,18.3,18.4,653388.0,18.3421,18.4519,18.2622,18.362,653388.0
2020-09-25 09:30:00,18.39,18.83,18.17,18.74,713915.0,18.3521,18.7911,18.1325,18.7013,713915.0
2020-09-25 10:00:00,18.74,18.97,18.67,18.87,375596.0,18.7013,18.9309,18.6315,18.8311,375596.0
2020-09-25 10:30:00,18.88,19.02,18.78,18.81,417876.0,18.841,18.9808,18.7413,18.7712,417876.0
2020-09-25 11:00:00,18.82,19.12,18.7,19.07,446437.0,18.7812,19.0806,18.6614,19.0307,446437.0
2020-09-25 11:30:00,19.08,19.23,18.93,18.97,505967.0,19.0406,19.1903,18.8909,18.9309,505967.0
2020-09-25 12:00:00,18.97,19.22,18.96,19.19,328649.0,18.9309,19.1803,18.9209,19.1504,328649.0
2020-09-25 12:30:00,19.19,19.43,19.18,19.41,519107.0,19.1504,19.3899,19.1404,19.37,519107.0
2020-09-25 13:00:00,19.42,19.66,19.37,19.45,719068.0,19.3799,19.6194,19.33,19.4099,719068.0
2020-09-25 13:30:00,19.45,19.48,19.18,19.29,327182.0,19.4099,19.4398,19.1404,19.2502,327182.0
2020-09-25 14:00:00,19.28,19.45,19.18,19.41,300642.0,19.2402,19.4099,19.1404,19.37,300642.0
2020-09-25 14:30:00,19.4,19.7,19.39,19.69,561748.0,19.36,19.6594,19.35,19.6494,561748.0
2020-09-25 15:00:00,19.7,19.82,19.65,19.71,583884.0,19.6594,19.7791,19.6095,19.6693,583884.0
2020-09-25 15:30:00,19.71,19.81,19.58,19.81,858019.0,19.6693,19.7691,19.5396,19.7691,858019.0
2020-09-28 09:30:00,20.18,20.63,19.83,20.14,771575.0,20.1384,20.5874,19.7891,20.0984,771575.0
2020-09-28 10:00:00,20.14,20.53,20.11,20.41,433000.0,20.0984,20.4876,20.0685,20.3679,433000.0
2020-09-28 10:30:00,20.42,20.58,20.3,20.55,315009.0,20.3779,20.5375,20.2581,20.5076,315009.0
2020-09-28 11:00:00,20.56,20.62,20.39,20.53,414214.0,20.5176,20.5775,20.3479,20.4876,414214.0
2020-09-28 11:30:00,20.53,20.64,20.34,20.48,250553.0,20.4876,20.5974,20.298,20.4377,250553.0
2020-09-28 12:00:00,20.47,20.67,20.47,20.66,341510.0,20.4278,20.6274,20.4278,20.6174,341510.0
2020-09-28 12:30:00,20.65,20.76,20.58,20.73,210338.0,20.6074,20.7172,20.5375,20.6872,210338.0
2020-09-28 13:00:00,20.73,20.81,20.56,20.58,252611.0,20.6872,20.7671,20.5176,20.5375,252611.0
2020-09-28 13:30:00,20.58,20.58,20.11,20.12,417257.0,20.5375,20.5375,20.0685,20.0785,417257.0
2020-09-28 14:00:00,20.12,20.27,20.07,20.12,361829.0,20.0785,20.2282,20.0286,20.0785,361829.0
2020-09-28 14:30:00,20.13,20.36,20.05,20.34,319883.0,20.0885,20.318,20.0086,20.298,319883.0
2020-09-28 15:00:00,20.33,20.34,20.07,20.11,295841.0,20.2881,20.298,20.0286,20.0685,295841.0
2020-09-28 15:30:00,20.11,20.12,19.93,19.98,854520.0,20.0685,20.0785,19.8889,19.9388,854520.0
2020-09-29 09:30:00,19.68,19.68,18.96,19.04,1142293.0,19.6394,19.6394,18.9209,19.0007,1142293.0
2020-09-29 10:00:00,19.05,19.25,18.97,19.2,460707.0,19.0107,19.2103,18.9309,19.1604,460707.0
2020-09-29 10:30:00,19.21,19.29,19.06,19.07,322129.0,19.1704,19.2502,19.0207,19.0307,322129.0
2020-09-29 11:00:00,19.08,19.18,18.87,19.08,428053.0,19.0406,19.1404,18.8311,19.0406,428053.0
2020-09-29 11:30:00,19.07,19.14,18.87,18.96,242921.0,19.0307,19.1005,18.8311,18.9209,242921.0
2020-09-29 12:00:00,18.96,19.12,18.89,19.1,152648.0,18.9209,19.0806,18.851,19.0606,152648.0
2020-09-29 12:30:00,19.1,19.1,18.91,18.94,140543.0,19.0606,19.0606,18.871,18.9009,140543.0
2020-09-29 13:00:00,18.95,19.02,18.85,19.02,173406.0,18.9109,18.9808,18.8111,18.9808,173406.0
2020-09-29 13:30:00,19.02,19.13,18.98,19.09,143145.0,18.9808,19.0905,18.9408,19.0506,143145.0
2020-09-29 14:00:00,19.1,19.26,19.08,19.23,179827.0,19.0606,19.2203,19.0406,19.1903,179827.0
2020-09-29 14:30:00,19.23,19.26,19.05,19.06,155420.0,19.1903,19.2203,19.0107,19.0207,155420.0
2020-09-29 15:00:00,19.06,19.12,19.0,19.09,183121.0,19.0207,19.0806,18.9608,19.0506,183121.0
2020-09-29 15:30:00,19.08,19.13,18.99,19.0,445566.0,19.0406,19.0905,18.9508,18.9608,445566.0
2020-09-30 09:30:00,18.95,19.35,18.94,19.29,555675.0,18.9109,19.3101,18.9009,19.2502,555675.0
2020-09-30 10:00:00,19.28,19.5,19.1,19.11,694034.0,19.2402,19.4598,19.0606,19.0706,694034.0
2020-09-30 10:30:00,19.11,19.31,19.09,19.16,315903.0,19.0706,19.2702,19.0506,19.1205,315903.0
2020-09-30 11:00:00,19.16,19.17,18.84,18.87,427264.0,19.1205,19.1304,18.8011,18.8311,427264.0
2020-09-30 11:30:00,18.86,19.12,18.86,19.1,424806.0,18.8211,19.0806,18.8211,19.0606,424806.0
2020-09-30 12:00:00,19.11,19.24,19.09,19.23,297024.0,19.0706,19.2003,19.0506,19.1903,297024.0
2020-09-30 12:30:00,19.23,19.37,19.18,19.34,370679.0,19.1903,19.33,19.1404,19.3001,370679.0
2020-09-30 13:00:00,19.34,19.34,19.23,19.29,250139.0,19.3001,19.3001,19.1903,19.2502,250139.0
2020-09-30 13:30:00,19.3,19.34,19.09,19.12,237335.0,19.2602,19.3001,19.0506,19.0806,237335.0
2020-09-30 14:00:00,19.12,19.22,18.92,18.96,355488.0,19.0806,19.1803,18.881,18.9209,355488.0
2020-09-30 14:30:00,18.96,19.0,18.76,18.98,498973.0,18.9209,18.9608,18.7213,18.9408,498973.0
2020-09-30 15:00:00,18.98,18.99,18.77,18.89,385818.0,18.9408,18.9508,18.7313,18.851,385818.0
2020-09-30 15:30:00,18.88,18.94,18.78,18.9,702307.0,18.841,18.9009,18.7413,18.861,702307.0
2020-10-01 09:30:00,19.1,19.81,19.06,19.73,1173718.0,19.0606,19.7691,19.0207,19.6893,1173718.0
2020-10-01 10:00:00,19.7,19.73,19.33,19.62,376550.0,19.6594,19.6893,19.2901,19.5795,376550.0
2020-10-01 10:30:00,19.61,19.72,19.48,19.55,312751.0,19.5695,19.6793,19.4398,19.5097,312751.0
2020-10-01 11:00:00,19.57,19.69,19.49,19.62,155289.0,19.5296,19.6494,19.4498,19.5795,155289.0
2020-10-01 11:30:00,19.62,19.64,19.42,19.62,133900.0,19.5795,19.5995,19.3799,19.5795,133900.0
2020-10-01 12:00:00,19.6,19.65,19.54,19.64,154089.0,19.5596,19.6095,19.4997,19.5995,154089.0
2020-10-01 12:30:00,19.65,19.66,19.44,19.61,194137.0,19.6095,19.6194,19.3999,19.5695,194137.0
2020-10-01 13:00:00,19.61,19.65,19.55,19.55,130637.0,19.5695,19.6095,19.5097,19.5097,130637.0
2020-10-01 13:30:00,19.56,19.61,19.47,19.49,147274.0,19.5196,19.5695,19.4298,19.4498,147274.0
2020-10-01 14:00:00,19.49,19.53,19.32,19.53,298864.0,19.4498,19.4897,19.2801,19.4897,298864.0
2020-10-01 14:30:00,19.52,19.56,19.45,19.45,118803.0,19.4797,19.5196,19.4099,19.4099,118803.0
2020-10-01 15:00:00,19.44,19.58,19.44,19.5,152201.0,19.3999,19.5396,19.3999,19.4598,152201.0
2020-10-01 15:30:00,19.5,19.65,19.49,19.63,437938.0,19.4598,19.6095,19.4498,19.5895,437938.0
2020-10-02 09:30:00,18.89,19.45,18.78,19.06,418200.0,18.851,19.4099,18.7413,19.0207,418200.0
2020-10-02 10:00:00,19.09,19.29,19.0,19.02,261860.0,19.0506,19.2502,18.9608,18.9808,261860.0
2020-10-02 10:30:00,19.03,19.08,18.85,18.91,290038.0,18.9907,19.0406,18.8111,18.871,290038.0
2020-10-02 11:00:00,18.9,19.09,18.85,19.08,244143.0,18.861,19.0506,18.8111,19.0406,244143.0
2020-10-02 11:30:00,19.09,19.24,19.01,19.14,232517.0,19.0506,19.2003,18.9708,19.1005,232517.0
2020-10-02 12:00:00,19.14,19.8,19.04,19.65,560163.0,19.1005,19.7591,19.0007,19.6095,560163.0
2020-10-02 12:30:00,19.64,19.77,19.57,19.69,313062.0,19.5995,19.7292,19.5296,19.6494,313062.0
2020-10-02 13:00:00,19.7,19.77,19.61,19.62,185374.0,19.6594,19.7292,19.5695,19.5795,185374.0
2020-10-02 13:30:00,19.63,19.64,19.45,19.49,200341.0,19.5895,19.5995,19.4099,19.4498,200341.0
2020-10-02 14:00:00,19.5,19.7,19.5,19.63,154888.0,19.4598,19.6594,19.4598,19.5895,154888.0
2020-10-02 14:30:00,19.63,19.68,19.61,19.67,96042.0,19.5895,19.6394,19.5695,19.6294,96042.0
2020-10-02 15:00:00,19.65,19.7,19.48,19.69,158039.0,19.6095,19.6594,19.4398,19.6494,158039.0
2020-10-02 15:30:00,19.69,19.75,19.62,19.7,316524.0,19.6494,19.7093,19.5795,19.6594,316524.0
2020-10-05 09:30:00,19.9,20.0,19.32,19.35,462578.0,19.8589,19.9587,19.2801,19.3101,462578.0
2020-10-05 10:00:00,19.38,19.58,19.26,19.48,278941.0,19.34,19.5396,19.2203,19.4398,278941.0
2020-10-05 10:30:00,19.48,19.64,19.34,19.61,229620.0,19.4398,19.5995,19.3001,19.5695,229620.0
2020-10-05 11:00:00,19.6,19.77,19.47,19.48,327084.0,19.5596,19.7292,19.4298,19.4398,327084.0
2020-10-05 11:30:00,19.49,19.58,19.41,19.52,162165.0,19.4498,19.5396,19.37,19.4797,162165.0
2020-10-05 12:00:00,19.52,19.57,19.46,19.57,66347.0,19.4797,19.5296,19.4198,19.5296,66347.0
2020-10-05 12:30:00,19.56,19.65,19.49,19.5,203759.0,19.5196,19.6095,19.4498,19.4598,203759.0
2020-10-05 13:00:00,19.51,19.53,19.3,19.32,274281.0,19.4697,19.4897,19.2602,19.2801,274281.0
2020-10-05 13:30:00,19.33,19.33,19.12,19.13,363421.0,19.2901,19.2901,19.0806,19.0905,363421.0
2020-10-05 14:00:00,19.13,19.16,19.03,19.08,322197.0,19.0905,19.1205,18.9907,19.0406,322197.0
2020-10-05 14:30:00,19.07,19.16,19.07,19.15,312314.0,19.0307,19.1205,19.0307,19.1105,312314.0
2020-10-05 15:00:00,19.14,19.2,19.1,19.12,303600.0,19.1005,19.1604,19.0606,19.0806,303600.0
2020-10-05 15:30:00,19.11,19.17,19.03,19.04,666265.0,19.0706,19.1304,18.9907,19.0007,666265.0
2020-10-06 09:30:00,19.38,20.08,19.33,19.9,1330209.0,19.34,20.0386,19.2901,19.8589,1330209.0
2020-10-06 10:00:00,19.9,19.99,19.73,19.93,352993.0,19.8589,19.9488,19.6893,19.8889,352993.0
2020-10-06 10:30:00,19.94,19.94,19.71,19.84,181668.0,19.8989,19.8989,19.6693,19.7991,181668.0
2020-10-06 11:00:00,19.83,19.84,19.25,19.3,687249.0,19.7891,19.7991,19.2103,19.2602,687249.0
2020-10-06 11:30:00,19.3,19.39,19.19,19.29,481987.0,19.2602,19.35,19.1504,19.2502,481987.0
2020-10-06 12:00:00,19.31,19.36,19.15,19.33,294416.0,19.2702,19.3201,19.1105,19.2901,294416.0
2020-10-06 12:30:00,19.31,19.37,19.25,19.37,123208.0,19.2702,19.33,19.2103,19.33,123208.0
2020-10-06 13:00:00,19.37,19.48,19.34,19.35,200870.0,19.33,19.4398,19.3001,19.3101,200870.0
2020-10-06 13:30:00,19.35,19.44,19.22,19.28,213199.0,19.3101,19.3999,19.1803,19.2402,213199.0
2020-10-06 14:00:00,19.28,19.32,19.24,19.26,103243.0,19.2402,19.2801,19.2003,19.2203,103243.0
2020-10-06 14:30:00,19.26,19.3,18.63,18.75,676371.0,19.2203,19.2602,18.5916,18.7113,676371.0
2020-10-06 15:00:00,18.75,18.75,18.5,18.61,604604.0,18.7113,18.7113,18.4618,18.5716,604604.0
2020-10-06 15:30:00,18.61,18.78,18.48,18.51,786376.0,18.5716,18.7413,18.4419,18.4718,786376.0
2020-10-07 09:30:00,18.98,19.19,18.7,18.99,546078.0,18.9408,19.1504,18.6614,18.9508,546078.0
2020-10-07 10:00:00,19.0,19.04,18.71,18.97,297169.0,18.9608,19.0007,18.6714,18.9309,297169.0
2020-10-07 10:30:00,18.97,19.12,18.83,18.87,199160.0,18.9309,19.0806,18.7911,18.8311,199160.0
2020-10-07 11:00:00,18.86,18.98,18.8,18.88,186307.0,18.8211,18.9408,18.7612,18.841,186307.0
2020-10-07 11:30:00,18.89,19.01,18.85,18.94,129747.0,18.851,18.9708,18.8111,18.9009,129747.0
2020-10-07 12:00:00,18.95,18.99,18.88,18.98,110200.0,18.9109,18.9508,18.841,18.9408,110200.0
2020-10-07 12:30:00,18.98,19.01,18.94,18.99,105846.0,18.9408,18.9708,18.9009,18.9508,105846.0
2020-10-07 13:00:00,18.99,19.1,18.95,19.07,175153.0,18.9508,19.0606,18.9109,19.0307,175153.0
2020-10-07 13:30:00,19.07,19.1,18.99,19.02,118897.0,19.0307,19.0606,18.9508,18.9808,118897.0
2020-10-07 14:00:00,19.01,19.14,18.99,19.14,159415.0,18.9708,19.1005,18.9508,19.1005,159415.0
2020-10-07 14:30:00,19.14,19.17,19.09,19.12,223114.0,19.1005,19.1304,19.0506,19.0806,223114.0
2020-10-07 15:00:00,19.13,19.34,19.11,19.3,333921.0,19.0905,19.3001,19.0706,19.2602,333921.0
2020-10-07 15:30:00,19.3,19.31,19.15,19.22,455400.0,19.2602,19.2702,19.1105,19.1803,455400.0
2020-10-08 09:30:00,19.39,20.05,19.39,19.78,1323729.0,19.35,20.0086,19.35,19.7392,1323729.0
2020-10-08 10:00:00,19.78,19.93,19.55,19.81,458985.0,19.7392,19.8889,19.5097,19.7691,458985.0
2020-10-08 10:30:00,19.85,19.97,19.7,19.79,216238.0,19.809,19.9288,19.6594,19.7492,216238.0
2020-10-08 11:00:00,19.79,19.81,19.39,19.42,403614.0,19.7492,19.7691,19.35,19.3799,403614.0
2020-10-08 11:30:00,19.41,19.53,19.28,19.51,349058.0,19.37,19.4897,19.2402,19.4697,349058.0
2020-10-08 12:00:00,19.51,19.68,19.49,19.64,168134.0,19.4697,19.6394,19.4498,19.5995,168134.0
2020-10-08 12:30:00,19.63,19.73,19.63,19.71,148617.0,19.5895,19.6893,19.5895,19.6693,148617.0
2020-10-08 13:00:00,19.71,19.72,19.51,19.53,143399.0,19.6693,19.6793,19.4697,19.4897,143399.0
2020-10-08 13:30:00,19.53,19.7,19.49,19.65,126690.0,19.4897,19.6594,19.4498,19.6095,126690.0
2020-10-08 14:00:00,19.65,19.79,19.62,19.76,167503.0,19.6095,19.7492,19.5795,19.7192,167503.0
2020-10-08 14:30:00,19.75,19.89,19.72,19.87,204625.0,19.7093,19.849,19.6793,19.829,204625.0
2020-10-08 15:00:00,19.87,19.97,19.81,19.93,252738.0,19.829,19.9288,19.7691,19.8889,252738.0
2020-10-08 15:30:00,19.94,19.95,19.79,19.81,433521.0,19.8989,19.9088,19.7492,19.7691,433521.0
2020-10-09 09:30:00,20.01,20.07,19.45,19.57,626797.0,19.9687,20.0286,19.4099,19.5296,626797.0
2020-10-09 10:00:00,19.54,19.66,19.43,19.48,211663.0,19.4997,19.6194,19.3899,19.4398,211663.0
2020-10-09 10:30:00,19.48,19.64,19.41,19.58,175562.0,19.4398,19.5995,19.37,19.5396,175562.0
2020-10-09 11:00:00,19.58,19.66,19.53,19.56,111292.0,19.5396,19.6194,19.4897,19.5196,111292.0
2020-10-09 11:30:00,19.56,19.8,19.44,19.71,331959.0,19.5196,19.7591,19.3999,19.6693,331959.0
2020-10-09 12:00:00,19.7,19.87,19.69,19.75,243222.0,19.6594,19.829,19.6494,19.7093,243222.0
2020-10-09 12:30:00,19.75,19.82,19.6,19.62,100388.0,19.7093,19.7791,19.5596,19.5795,100388.0
2020-10-09 13:00:00,19.63,19.72,19.56,19.7,78847.0,19.5895,19.6793,19.5196,19.6594,78847.0
2020-10-09 13:30:00,19.7,19.75,19.67,19.74,83247.0,19.6594,19.7093,19.6294,19.6993,83247.0
2020-10-09 14:00:00,19.73,19.73,19.58,19.6,71612.0,19.6893,19.6893,19.5396,19.5596,71612.0
2020-10-09 14:30:00,19.6,19.63,19.5,19.55,82397.0,19.5596,19.5895,19.4598,19.5097,82397.0
2020-10-09 15:00:00,19.55,19.6,19.52,19.55,97263.0,19.5097,19.5596,19.4797,19.5097,97263.0
2020-10-09 15:30:00,19.55,19.56,19.4,19.42,357653.0,19.5097,19.5196,19.36,19.3799,357653.0
2020-10-12 09:30:00,19.45,19.47,19.01,19.36,527476.0,19.4099,19.4298,18.9708,19.3201,527476.0
2020-10-12 10:00:00,19.32,19.63,19.3,19.59,285710.0,19.2801,19.5895,19.2602,19.5496,285710.0
2020-10-12 10:30:00,19.57,19.62,19.38,19.41,173926.0,19.5296,19.5795,19.34,19.37,173926.0
2020-10-12 11:00:00,19.41,19.56,19.4,19.43,161392.0,19.37,19.5196,19.36,19.3899,161392.0
2020-10-12 11:30:00,19.44,19.54,19.37,19.54,112831.0,19.3999,19.4997,19.33,19.4997,112831.0
2020-10-12 12:00:00,19.53,19.55,19.5,19.55,84573.0,19.4897,19.5097,19.4598,19.5097,84573.0
2020-10-12 12:30:00,19.56,19.64,19.52,19.64,138625.0,19.5196,19.5995,19.4797,19.5995,138625.0
2020-10-12 13:00:00,19.63,19.66,19.57,19.64,82829.0,19.5895,19.6194,19.5296,19.5995,82829.0
2020-10-12 13:30:00,19.65,19.74,19.58,19.61,124653.0,19.6095,19.6993,19.5396,19.5695,124653.0
2020-10-12 14:00:00,19.61,19.63,19.55,19.57,75853.0,19.5695,19.5895,19.5097,19.5296,75853.0
2020-10-12 14:30:00,19.57,19.57,19.47,19.51,95859.0,19.5296,19.5296,19.4298,19.4697,95859.0
2020-10-12 15:00:00,19.52,19.62,19.49,19.57,128234.0,19.4797,19.5795,19.4498,19.5296,128234.0
2020-10-12 15:30:00,19.59,19.67,19.55,19.57,308021.0,19.5496,19.6294,19.5097,19.5296,308021.0
2020-10-13 09:30:00,19.23,19.24,18.54,18.65,1294071.0,19.1903,19.2003,18.5017,18.6115,1294071.0
2020-10-13 10:00:00,18.63,18.77,18.58,18.74,492388.0,18.5916,18.7313,18.5417,18.7013,492388.0
2020-10-13 10:30:00,18.75,18.91,18.71,18.72,506478.0,18.7113,18.871,18.6714,18.6814,506478.0
2020-10-13 11:00:00,18.72,18.81,18.67,18.72,235750.0,18.6814,18.7712,18.6315,18.6814,235750.0
2020-10-13 11:30:00,18.72,18.73,18.58,18.62,354920.0,18.6814,18.6914,18.5417,18.5816,354920.0
2020-10-13 12:00:00,18.61,18.76,18.57,18.69,320951.0,18.5716,18.7213,18.5317,18.6514,320951.0
2020-10-13 12:30:00,18.68,18.76,18.61,18.75,247336.0,18.6415,18.7213,18.5716,18.7113,247336.0
2020-10-13 13:00:00,18.75,18.79,18.7,18.76,245283.0,18.7113,18.7512,18.6614,18.7213,245283.0
2020-10-13 13:30:00,18.76,18.81,18.67,18.68,222658.0,18.7213,18.7712,18.6315,18.6415,222658.0
2020-10-13 14:00:00,18.68,18.69,18.61,18.62,234840.0,18.6415,18.6514,18.5716,18.5816,234840.0
2020-10-13 14:30:00,18.62,18.65,18.5,18.51,398289.0,18.5816,18.6115,18.4618,18.4718,398289.0
2020-10-13 15:00:00,18.51,18.6,18.5,18.56,288290.0,18.4718,18.5616,18.4618,18.5217,288290.0
2020-10-13 15:30:00,18.57,18.74,18.56,18.67,766253.0,18.5317,18.7013,18.5217,18.6315,766253.0
2020-10-14 09:30:00,18.59,18.9,18.56,18.73,494438.0,18.5516,18.861,18.5217,18.6914,494438.0
2020-10-14 10:00:00,18.73,18.86,18.56,18.59,400840.0,18.6914,18.8211,18.5217,18.5516,400840.0
2020-10-14 10:30:00,18.59,18.6,18.32,18.36,546411.0,18.5516,18.5616,18.2822,18.3221,546411.0
2020-10-14 11:00:00,18.36,18.48,18.28,18.43,463074.0,18.3221,18.4419,18.2423,18.392,463074.0
2020-10-14 11:30:00,18.43,18.43,18.23,18.33,434845.0,18.392,18.392,18.1924,18.2922,434845.0
2020-10-14 12:00:00,18.34,18.5,18.33,18.39,242506.0,18.3022,18.4618,18.2922,18.3521,242506.0
2020-10-14 12:30:00,18.39,18.43,18.31,18.4,164103.0,18.3521,18.392,18.2722,18.362,164103.0
2020-10-14 13:00:00,18.38,18.62,18.37,18.54,286648.0,18.3421,18.5816,18.3321,18.5017,286648.0
2020-10-14 13:30:00,18.55,18.74,18.53,18.67,268534.0,18.5117,18.7013,18.4918,18.6315,268534.0
2020-10-14 14:00:00,18.67,18.72,18.61,18.65,127198.0,18.6315,18.6814,18.5716,18.6115,127198.0
2020-10-14 14:30:00,18.65,18.66,18.54,18.55,90091.0,18.6115,18.6215,18.5017,18.5117,90091.0
2020-10-14 15:00:00,18.54,18.66,18.54,18.64,87233.0,18.5017,18.6215,18.5017,18.6015,87233.0
2020-10-14 15:30:00,18.64,18.68,18.54,18.57,339239.0,18.6015,18.6415,18.5017,18.5317,339239.0
2020-10-15 09:30:00,18.4,18.42,17.6,17.84,1422163.0,18.362,18.382,17.5637,17.8032,1422163.0
2020-10-15 10:00:00,17.83,17.94,17.74,17.81,554311.0,17.7932,17.903,17.7034,17.7733,554311.0
2020-10-15 10:30:00,17.81,18.02,17.8,18.02,333642.0,17.7733,17.9828,17.7633,17.9828,333642.0
2020-10-15 11:00:00,18.02,18.21,17.97,18.07,285942.0,17.9828,18.1724,17.9329,18.0327,285942.0
2020-10-15 11:30:00,18.08,18.42,18.06,18.3,355529.0,18.0427,18.382,18.0227,18.2622,355529.0
2020-10-15 12:00:00,18.3,18.35,18.27,18.33,139662.0,18.2622,18.3121,18.2323,18.2922,139662.0
2020-10-15 12:30:00,18.33,18.39,18.27,18.34,155415.0,18.2922,18.3521,18.2323,18.3022,155415.0
2020-10-15 13:00:00,18.34,18.48,18.28,18.44,146365.0,18.3022,18.4419,18.2423,18.402,146365.0
2020-10-15 13:30:00,18.45,18.54,18.4,18.44,168017.0,18.4119,18.5017,18.362,18.402,168017.0
2020-10-15 14:00:00,18.45,18.54,18.43,18.53,105800.0,18.4119,18.5017,18.392,18.4918,105800.0
2020-10-15 14:30:00,18.52,18.56,18.49,18.56,120303.0,18.4818,18.5217,18.4519,18.5217,120303.0
2020-10-15 15:00:00,18.55,18.63,18.52,18.63,161822.0,18.5117,18.5916,18.4818,18.5916,161822.0
2020-10-15 15:30:00,18.62,18.68,18.58,18.66,425066.0,18.5816,18.6415,18.5417,18.6215,425066.0
2020-10-16 09:30:00,19.45,19.77,19.1,19.29,1530963.0,19.4099,19.7292,19.0606,19.2502,1530963.0
2020-10-16 10:00:00,19.29,19.33,19.05,19.2,306047.0,19.2502,19.2901,19.0107,19.1604,306047.0
2020-10-16 10:30:00,19.19,19.42,19.17,19.37,370687.0,19.1504,19.3799,19.1304,19.33,370687.0
2020-10-16 11:00:00,19.38,19.56,19.36,19.46,388293.0,19.34,19.5196,19.3201,19.4198,388293.0
2020-10-16 11:30:00,19.45,19.49,19.33,19.46,177838.0,19.4099,19.4498,19.2901,19.4198,177838.0
2020-10-16 12:00:00,19.47,19.5,19.36,19.5,158703.0,19.4298,19.4598,19.3201,19.4598,158703.0
2020-10-16 12:30:00,19.51,19.51,19.2,19.25,245053.0,19.4697,19.4697,19.1604,19.2103,245053.0
2020-10-16 13:00:00,19.25,19.32,19.17,19.25,182371.0,19.2103,19.2801,19.1304,19.2103,182371.0
2020-10-16 13:30:00,19.25,19.26,19.12,19.18,125107.0,19.2103,19.2203,19.0806,19.1404,125107.0
2020-10-16 14:00:00,19.18,19.46,19.15,19.35,336934.0,19.1404,19.4198,19.1105,19.3101,336934.0
2020-10-16 14:30:00,19.35,19.35,19.26,19.32,106805.0,19.3101,19.3101,19.2203,19.2801,106805.0
2020-10-16 15:00:00,19.32,19.33,19.24,19.27,114295.0,19.2801,19.2901,19.2003,19.2302,114295.0
2020-10-16 15:30:00,19.26,19.27,19.15,19.22,440186.0,19.2203,19.2302,19.1105,19.1803,440186.0
2020-10-19 09:30:00,19.29,19.57,19.28,19.3,379250.0,19.2502,19.5296,19.2402,19.2602,379250.0
2020-10-19 10:00:00,19.29,19.44,19.15,19.44,284001.0,19.2502,19.3999,19.1105,19.3999,284001.0
2020-10-19 10:30:00,19.44,19.69,19.42,19.62,456882.0,19.3999,19.6494,19.3799,19.5795,456882.0
2020-10-19 11:00:00,19.62,19.63,19.35,19.42,207678.0,19.5795,19.5895,19.3101,19.3799,207678.0
2020-10-19 11:30:00,19.42,19.55,19.4,19.55,104277.0,19.3799,19.5097,19.36,19.5097,104277.0
2020-10-19 12:00:00,19.53,19.58,19.48,19.49,138810.0,19.4897,19.5396,19.4398,19.4498,138810.0
2020-10-19 12:30:00,19.49,19.51,19.37,19.39,113362.0,19.4498,19.4697,19.33,19.35,113362.0
2020-10-19 13:00:00,19.39,19.44,19.33,19.35,107152.0,19.35,19.3999,19.2901,19.3101,107152.0
2020-10-19 13:30:00,19.35,19.4,19.29,19.38,85051.0,19.3101,19.36,19.2502,19.34,85051.0
2020-10-19 14:00:00,19.38,19.43,19.32,19.41,109086.0,19.34,19.3899,19.2801,19.37,109086.0
2020-10-19 14:30:00,19.4,19.43,19.2,19.21,173726.0,19.36,19.3899,19.1604,19.1704,173726.0
2020-10-19 15:00:00,19.21,19.23,19.12,19.22,196153.0,19.1704,19.1903,19.0806,19.1803,196153.0
2020-10-19 15:30:00,19.22,19.27,19.17,19.18,297195.0,19.1803,19.2302,19.1304,19.1404,297195.0
2020-10-20 09:30:00,19.43,19.64,19.27,19.54,381461.0,19.3899,19.5995,19.2302,19.4997,381461.0
2020-10-20 10:00:00,19.54,19.69,19.35,19.67,210550.0,19.4997,19.6494,19.3101,19.6294,210550.0
2020-10-20 10:30:00,19.69,19.78,19.61,19.67,375749.0,19.6494,19.7392,19.5695,19.6294,375749.0
2020-10-20 11:00:00,19.66,19.72,19.58,19.7,132897.0,19.6194,19.6793,19.5396,19.6594,132897.0
2020-10-20 11:30:00,19.71,19.74,19.65,19.7,253465.0,19.6693,19.6993,19.6095,19.6594,253465.0
2020-10-20 12:00:00,19.7,19.74,19.54,19.54,137829.0,19.6594,19.6993,19.4997,19.4997,137829.0
2020-10-20 12:30:00,19.55,19.73,19.54,19.71,144305.0,19.5097,19.6893,19.4997,19.6693,144305.0
2020-10-20 13:00:00,19.71,19.73,19.57,19.67,121414.0,19.6693,19.6893,19.5296,19.6294,121414.0
2020-10-20 13:30:00,19.67,19.71,19.59,19.62,93938.0,19.6294,19.6693,19.5496,19.5795,93938.0
2020-10-20 14:00:00,19.62,19.63,19.56,19.6,70998.0,19.5795,19.5895,19.5196,19.5596,70998.0
2020-10-20 14:30:00,19.6,19.62,19.47,19.48,97562.0,19.5596,19.5795,19.4298,19.4398,97562.0
2020-10-20 15:00:00,19.48,19.55,19.41,19.54,145157.0,19.4398,19.5097,19.37,19.4997,145157.0
2020-10-20 15:30:00,19.53,19.65,19.5,19.51,315565.0,19.4897,19.6095,19.4598,19.4697,315565.0
2020-10-21 09:30:00,19.42,19.43,18.8,18.91,788558.0,19.3799,19.3899,18.7612,18.871,788558.0
2020-10-21 10:00:00,18.91,19.06,18.81,18.95,446253.0,18.871,19.0207,18.7712,18.9109,446253.0
2020-10-21 10:30:00,18.95,19.09,18.84,18.86,342540.0,18.9109,19.0506,18.8011,18.8211,342540.0
2020-10-21 11:00:00,18.85,18.87,18.7,18.8,390651.0,18.8111,18.8311,18.6614,18.7612,390651.0
2020-10-21 11:30:00,18.8,18.86,18.73,18.75,244475.0,18.7612,18.8211,18.6914,18.7113,244475.0
2020-10-21 12:00:00,18.76,18.91,18.63,18.8,395488.0,18.7213,18.871,18.5916,18.7612,395488.0
2020-10-21 12:30:00,18.79,18.87,18.73,18.76,205453.0,18.7512,18.8311,18.6914,18.7213,205453.0
2020-10-21 13:00:00,18.76,18.79,18.65,18.72,272247.0,18.7213,18.7512,18.6115,18.6814,272247.0
2020-10-21 13:30:00,18.72,18.86,18.7,18.8,291795.0,18.6814,18.8211,18.6614,18.7612,291795.0
2020-10-21 14:00:00,18.8,18.98,18.79,18.89,364090.0,18.7612,18.9408,18.7512,18.851,364090.0
2020-10-21 14:30:00,18.9,19.04,18.87,19.01,256546.0,18.861,19.0007,18.8311,18.9708,256546.0
2020-10-21 15:00:00,19.02,19.08,18.94,19.03,323174.0,18.9808,19.0406,18.9009,18.9907,323174.0
2020-10-21 15:30:00,19.02,19.03,18.86,18.94,456445.0,18.9808,18.9907,18.8211,18.9009,456445.0
2020-10-22 09:30:00,18.96,19.2,18.9,19.17,395853.0,18.9209,19.1604,18.861,19.1304,395853.0
2020-10-22 10:00:00,19.16,19.28,18.96,18.96,350863.0,19.1205,19.2402,18.9209,18.9209,350863.0
2020-10-22 10:30:00,18.96,19.19,18.91,19.18,263260.0,18.9209,19.1504,18.871,19.1404,263260.0
2020-10-22 11:00:00,19.19,19.33,19.17,19.22,332824.0,19.1504,19.2901,19.1304,19.1803,332824.0
2020-10-22 11:30:00,19.23,19.28,19.08,19.13,184407.0,19.1903,19.2402,19.0406,19.0905,184407.0
2020-10-22 12:00:00,19.14,19.32,19.1,19.32,258852.0,19.1005,19.2801,19.0606,19.2801,258852.0
2020-10-22 12:30:00,19.32,19.47,19.26,19.44,290157.0,19.2801,19.4298,19.2203,19.3999,290157.0
2020-10-22 13:00:00,19.44,19.58,19.44,19.5,252723.0,19.3999,19.5396,19.3999,19.4598,252723.0
2020-10-22 13:30:00,19.5,19.74,19.48,19.73,330302.0,19.4598,19.6993,19.4398,19.6893,330302.0
2020-10-22 14:00:00,19.74,19.94,19.73,19.87,417851.0,19.6993,19.8989,19.6893,19.829,417851.0
2020-10-22 14:30:00,19.88,19.99,19.85,19.98,313849.0,19.839,19.9488,19.809,19.9388,313849.0
2020-10-22 15:00:00,19.98,20.2,19.98,20.14,505258.0,19.9388,20.1583,19.9388,20.0984,505258.0
2020-10-22 15:30:00,20.14,20.15,20.01,20.08,478613.0,20.0984,20.1084,19.9687,20.0386,478613.0
2020-10-23 09:30:00,20.18,20.49,19.82,19.97,425605.0,20.1384,20.4477,19.7791,19.9288,425605.0
2020-10-23 10:00:00,19.96,20.43,19.96,20.4,324902.0,19.9188,20.3878,19.9188,20.3579,324902.0
2020-10-23 10:30:00,20.4,20.55,20.37,20.48,394433.0,20.3579,20.5076,20.328,20.4377,394433.0
2020-10-23 11:00:00,20.48,20.71,20.41,20.63,353611.0,20.4377,20.6673,20.3679,20.5874,353611.0
2020-10-23 11:30:00,20.63,20.65,20.31,20.31,198452.0,20.5874,20.6074,20.2681,20.2681,198452.0
2020-10-23 12:00:00,20.31,20.36,20.2,20.28,139062.0,20.2681,20.318,20.1583,20.2382,139062.0
2020-10-23 12:30:00,20.27,20.35,20.2,20.23,92613.0,20.2282,20.308,20.1583,20.1883,92613.0
2020-10-23 13:00:00,20.23,20.29,20.11,20.29,149044.0,20.1883,20.2481,20.0685,20.2481,149044.0
2020-10-23 13:30:00,20.29,20.36,20.22,20.23,105070.0,20.2481,20.318,20.1783,20.1883,105070.0
2020-10-23 14:00:00,20.23,20.24,20.12,20.23,99931.0,20.1883,20.1982,20.0785,20.1883,99931.0
2020-10-23 14:30:00,20.23,20.33,20.18,20.32,155821.0,20.1883,20.2881,20.1384,20.2781,155821.0
2020-10-23 15:00:00,20.33,20.51,20.3,20.5,206725.0,20.2881,20.4677,20.2581,20.4577,206725.0
2020-10-23 15:30:00,20.5,20.5,20.31,20.48,606380.0,20.4577,20.4577,20.2681,20.4377,606380.0
2020-10-26 09:30:00,20.0,20.0,19.15,19.28,570653.0,19.9587,19.9587,19.1105,19.2402,570653.0
2020-10-26 10:00:00,19.3,19.42,19.11,19.21,450223.0,19.2602,19.3799,19.0706,19.1704,450223.0
2020-10-26 10:30:00,19.2,19.2,19.03,19.07,341243.0,19.1604,19.1604,18.9907,19.0307,341243.0
2020-10-26 11:00:00,19.06,19.2,19.0,19.11,323639.0,19.0207,19.1604,18.9608,19.0706,323639.0
2020-10-26 11:30:00,19.11,19.14,18.98,19.01,320772.0,19.0706,19.1005,18.9408,18.9708,320772.0
2020-10-26 12:00:00,19.01,19.03,18.88,18.9,250939.0,18.9708,18.9907,18.841,18.861,250939.0
2020-10-26 12:30:00,18.9,18.99,18.82,18.98,302212.0,18.861,18.9508,18.7812,18.9408,302212.0
2020-10-26 13:00:00,18.97,19.01,18.89,18.99,257703.0,18.9309,18.9708,18.851,18.9508,257703.0
2020-10-26 13:30:00,19.0,19.13,18.93,19.1,238083.0,18.9608,19.0905,18.8909,19.0606,238083.0
2020-10-26 14:00:00,19.09,19.18,19.02,19.1,176608.0,19.0506,19.1404,18.9808,19.0606,176608.0
2020-10-26 14:30:00,19.11,19.12,18.99,19.08,184612.0,19.0706,19.0806,18.9508,19.0406,184612.0
2020-10-26 15:00:00,19.07,19.11,18.96,19.02,188283.0,19.0307,19.0706,18.9209,18.9808,188283.0
2020-10-26 15:30:00,19.03,19.11,18.91,18.98,451243.0,18.9907,19.0706,18.871,18.9408,451243.0
2020-10-27 09:30:00,18.87,19.07,18.79,18.82,411134.0,18.8311,19.0307,18.7512,18.7812,411134.0
2020-10-27 10:00:00,18.82,18.99,18.79,18.85,219110.0,18.7812,18.9508,18.7512,18.8111,219110.0
2020-10-27 10:30:00,18.84,18.98,18.83,18.95,179142.0,18.8011,18.9408,18.7911,18.9109,179142.0
2020-10-27 11:00:00,18.95,19.03,18.85,18.86,143565.0,18.9109,18.9907,18.8111,18.8211,143565.0
2020-10-27 11:30:00,18.87,18.94,18.85,18.93,184709.0,18.8311,18.9009,18.8111,18.8909,184709.0
2020-10-27 12:00:00,18.94,19.03,18.89,18.95,153362.0,18.9009,18.9907,18.851,18.9109,153362.0
2020-10-27 12:30:00,18.96,18.96,18.81,18.84,196833.0,18.9209,18.9209,18.7712,18.8011,196833.0
2020-10-27 13:00:00,18.84,18.89,18.8,18.89,98850.0,18.8011,18.851,18.7612,18.851,98850.0
2020-10-27 13:30:00,18.89,18.9,18.83,18.86,71639.0,18.851,18.861,18.7911,18.8211,71639.0
2020-10-27 14:00:00,18.87,18.87,18.79,18.81,107500.0,18.8311,18.8311,18.7512,18.7712,107500.0
2020-10-27 14:30:00,18.81,18.9,18.8,18.86,102836.0,18.7712,18.861,18.7612,18.8211,102836.0
2020-10-27 15:00:00,18.86,18.88,18.79,18.85,195872.0,18.8211,18.841,18.7512,18.8111,195872.0
2020-10-27 15:30:00,18.85,18.88,18.77,18.78,509331.0,18.8111,18.841,18.7313,18.7413,509331.0
2020-10-28 09:30:00,18.3,18.49,18.03,18.17,557147.0,18.2622,18.4519,17.9928,18.1325,557147.0
2020-10-28 10:00:00,18.17,18.2,17.99,18.04,517893.0,18.1325,18.1624,17.9529,18.0028,517893.0
2020-10-28 10:30:00,18.03,18.23,17.99,18.18,269383.0,17.9928,18.1924,17.9529,18.1425,269383.0
2020-10-28 11:00:00,18.19,18.39,18.18,18.32,122182.0,18.1525,18.3521,18.1425,18.2822,122182.0
2020-10-28 11:30:00,18.3,18.47,18.22,18.44,219091.0,18.2622,18.4319,18.1824,18.402,219091.0
2020-10-28 12:00:00,18.44,18.61,18.44,18.46,129853.0,18.402,18.5716,18.402,18.4219,129853.0
2020-10-28 12:30:00,18.46,18.49,18.33,18.39,116014.0,18.4219,18.4519,18.2922,18.3521,116014.0
2020-10-28 13:00:00,18.38,18.41,18.17,18.22,88203.0,18.3421,18.372,18.1325,18.1824,88203.0
2020-10-28 13:30:00,18.21,18.23,18.13,18.21,152642.0,18.1724,18.1924,18.0926,18.1724,152642.0
2020-10-28 14:00:00,18.2,18.27,18.18,18.26,185226.0,18.1624,18.2323,18.1425,18.2223,185226.0
2020-10-28 14:30:00,18.26,18.32,18.19,18.29,115326.0,18.2223,18.2822,18.1525,18.2523,115326.0
2020-10-28 15:00:00,18.3,18.31,18.18,18.21,129006.0,18.2622,18.2722,18.1425,18.1724,129006.0
2020-10-28 15:30:00,18.21,18.24,18.1,18.14,584405.0,18.1724,18.2024,18.0627,18.1026,584405.0
2020-10-29 09:30:00,18.13,18.45,18.02,18.39,351159.0,18.0926,18.4119,17.9828,18.3521,351159.0
2020-10-29 10:00:00,18.4,18.44,18.15,18.37,276437.0,18.362,18.402,18.1126,18.3321,276437.0
2020-10-29 10:30:00,18.38,18.78,18.35,18.55,415686.0,18.3421,18.7413,18.3121,18.5117,415686.0
2020-10-29 11:00:00,18.55,18.58,18.32,18.32,216614.0,18.5117,18.5417,18.2822,18.2822,216614.0
2020-10-29 11:30:00,18.32,18.35,18.19,18.2,238924.0,18.2822,18.3121,18.1525,18.1624,238924.0
2020-10-29 12:00:00,18.2,18.29,18.17,18.21,167146.0,18.1624,18.2523,18.1325,18.1724,167146.0
2020-10-29 12:30:00,18.22,18.32,18.18,18.21,151469.0,18.1824,18.2822,18.1425,18.1724,151469.0
2020-10-29 13:00:00,18.21,18.21,18.04,18.11,203628.0,18.1724,18.1724,18.0028,18.0726,203628.0
2020-10-29 13:30:00,18.12,18.33,18.1,18.33,154022.0,18.0826,18.2922,18.0627,18.2922,154022.0
2020-10-29 14:00:00,18.34,18.56,18.34,18.53,186259.0,18.3022,18.5217,18.3022,18.4918,186259.0
2020-10-29 14:30:00,18.53,18.54,18.34,18.47,155094.0,18.4918,18.5017,18.3022,18.4319,155094.0
2020-10-29 15:00:00,18.48,18.52,18.34,18.43,149409.0,18.4419,18.4818,18.3022,18.392,149409.0
2020-10-29 15:30:00,18.43,18.59,18.41,18.55,273423.0,18.392,18.5516,18.372,18.5117,273423.0
2020-10-30 09:30:00,18.47,18.8,18.36,18.53,300059.0,18.4319,18.7612,18.3221,18.4918,300059.0
2020-10-30 10:00:00,18.52,18.69,18.35,18.39,190884.0,18.4818,18.6514,18.3121,18.3521,190884.0
2020-10-30 10:30:00,18.38,18.43,18.09,18.11,252766.0,18.3421,18.392,18.0527,18.0726,252766.0
2020-10-30 11:00:00,18.11,18.45,18.11,18.35,163479.0,18.0726,18.4119,18.0726,18.3121,163479.0
2020-10-30 11:30:00,18.34,18.38,18.24,18.38,98984.0,18.3022,18.3421,18.2024,18.3421,98984.0
2020-10-30 12:00:00,18.38,18.42,18.18,18.19,217651.0,18.3421,18.382,18.1425,18.1525,217651.0
2020-10-30 12:30:00,18.19,18.21,17.96,17.96,344404.0,18.1525,18.1724,17.9229,17.9229,344404.0
2020-10-30 13:00:00,17.96,18.03,17.89,17.98,297871.0,17.9229,17.9928,17.8531,17.9429,297871.0
2020-10-30 13:30:00,17.97,18.02,17.71,17.99,422351.0,17.9329,17.9828,17.6735,17.9529,422351.0
2020-10-30 14:00:00,17.99,18.15,17.95,17.96,448736.0,17.9529,18.1126,17.913,17.9229,448736.0
2020-10-30 14:30:00,17.96,18.08,17.87,18.03,221620.0,17.9229,18.0427,17.8331,17.9928,221620.0
2020-10-30 15:00:00,18.03,18.1,17.98,18.07,182046.0,17.9928,18.0627,17.9429,18.0327,182046.0
2020-10-30 15:30:00,18.06,18.2,17.94,18.2,484493.0,18.0227,18.1624,17.903,18.1624,484493.0
2020-11-02 09:30:00,18.34,18.39,18.0,18.14,246561.0,18.3022,18.3521,17.9629,18.1026,246561.0
2020-11-02 10:00:00,18.17,18.57,18.17,18.52,305735.0,18.1325,18.5317,18.1325,18.4818,305735.0
2020-11-02 10:30:00,18.51,18.57,18.44,18.55,164842.0,18.4718,18.5317,18.402,18.5117,164842.0
2020-11-02 11:00:00,18.55,18.79,18.54,18.73,305041.0,18.5117,18.7512,18.5017,18.6914,305041.0
2020-11-02 11:30:00,18.73,18.75,18.58,18.72,141268.0,18.6914,18.7113,18.5417,18.6814,141268.0
2020-11-02 12:00:00,18.73,18.87,18.65,18.71,229188.0,18.6914,18.8311,18.6115,18.6714,229188.0
2020-11-02 12:30:00,18.71,18.76,18.57,18.67,201651.0,18.6714,18.7213,18.5317,18.6315,201651.0
2020-11-02 13:00:00,18.67,18.77,18.58,18.73,273991.0,18.6315,18.7313,18.5417,18.6914,273991.0
2020-11-02 13:30:00,18.72,18.88,18.71,18.86,164623.0,18.6814,18.841,18.6714,18.8211,164623.0
2020-11-02 14:00:00,18.86,18.9,18.77,18.89,166016.0,18.8211,18.861,18.7313,18.851,166016.0
2020-11-02 14:30:00,18.9,19.02,18.84,18.86,266383.0,18.861,18.9808,18.8011,18.8211,266383.0
2020-11-02 15:00:00,18.86,18.9,18.76,18.83,179344.0,18.8211,18.861,18.7213,18.7911,179344.0
2020-11-02 15:30:00,18.83,18.87,18.68,18.82,413902.0,18.7911,18.8311,18.6415,18.7812,413902.0
2020-11-03 09:30:00,19.09,19.69,19.05,19.56,535010.0,19.0506,19.6494,19.0107,19.5196,535010.0
2020-11-03 10:00:00,19.51,19.56,19.1,19.17,241078.0,19.4697,19.5196,19.0606,19.1304,241078.0
2020-11-03 10:30:00,19.15,19.23,18.91,18.99,293297.0,19.1105,19.1903,18.871,18.9508,293297.0
2020-11-03 11:00:00,18.98,19.21,18.87,19.2,275247.0,18.9408,19.1704,18.8311,19.1604,275247.0
2020-11-03 11:30:00,19.21,19.73,19.19,19.72,406981.0,19.1704,19.6893,19.1504,19.6793,406981.0
2020-11-03 12:00:00,19.71,19.95,19.65,19.74,595142.0,19.6693,19.9088,19.6095,19.6993,595142.0
2020-11-03 12:30:00,19.74,19.83,19.6,19.62,214212.0,19.6993,19.7891,19.5596,19.5795,214212.0
2020-11-03 13:00:00,19.62,19.64,19.34,19.41,332593.0,19.5795,19.5995,19.3001,19.37,332593.0
2020-11-03 13:30:00,19.42,19.42,19.14,19.21,196336.0,19.3799,19.3799,19.1005,19.1704,196336.0
2020-11-03 14:00:00,19.21,19.42,19.21,19.37,187152.0,19.1704,19.3799,19.1704,19.33,187152.0
2020-11-03 14:30:00,19.38,19.72,19.38,19.71,268708.0,19.34,19.6793,19.34,19.6693,268708.0
2020-11-03 15:00:00,19.7,19.71,19.49,19.6,270732.0,19.6594,19.6693,19.4498,19.5596,270732.0
2020-11-03 15:30:00,19.6,19.93,19.57,19.85,604130.0,19.5596,19.8889,19.5296,19.809,604130.0
2020-11-04 09:30:00,20.11,20.15,19.44,20.14,597371.0,20.0685,20.1084,19.3999,20.0984,597371.0
2020-11-04 10:00:00,20.14,20.34,20.05,20.12,304525.0,20.0984,20.298,20.0086,20.0785,304525.0
2020-11-04 10:30:00,20.12,20.24,19.97,20.15,196694.0,20.0785,20.1982,19.9288,20.1084,196694.0
2020-11-04 11:00:00,20.15,20.18,19.97,20.11,210309.0,20.1084,20.1384,19.9288,20.0685,210309.0
2020-11-04 11:30:00,20.11,20.31,20.04,20.22,219446.0,20.0685,20.2681,19.9987,20.1783,219446.0
2020-11-04 12:00:00,20.22,20.28,20.14,20.16,173467.0,20.1783,20.2382,20.0984,20.1184,173467.0
2020-11-04 12:30:00,20.16,20.19,20.09,20.13,117593.0,20.1184,20.1483,20.0485,20.0885,117593.0
2020-11-04 13:00:00,20.11,20.11,19.89,19.93,130573.0,20.0685,20.0685,19.849,19.8889,130573.0
2020-11-04 13:30:00,19.93,19.99,19.81,19.97,108415.0,19.8889,19.9488,19.7691,19.9288,108415.0
2020-11-04 14:00:00,19.97,19.97,19.73,19.77,104995.0,19.9288,19.9288,19.6893,19.7292,104995.0
2020-11-04 14:30:00,19.77,19.9,19.72,19.88,149578.0,19.7292,19.8589,19.6793,19.839,149578.0
2020-11-04 15:00:00,19.88,19.97,19.72,19.73,198511.0,19.839,19.9288,19.6793,19.6893,198511.0
2020-11-04 15:30:00,19.73,19.86,19.71,19.77,430724.0,19.6893,19.819,19.6693,19.7292,430724.0
2020-11-05 09:30:00,19.92,20.94,19.92,20.86,576335.0,19.8789,20.8968,19.8789,20.817,576335.0
2020-11-05 10:00:00,20.87,21.33,20.81,21.26,574324.0,20.8269,21.286,20.7671,21.2161,574324.0
2020-11-05 10:30:00,21.26,21.35,21.08,21.13,410231.0,21.2161,21.3059,21.0365,21.0864,410231.0
2020-11-05 11:00:00,21.13,21.14,20.91,20.91,361468.0,21.0864,21.0964,20.8669,20.8669,361468.0
2020-11-05 11:30:00,20.91,20.95,20.67,20.94,313218.0,20.8669,20.9068,20.6274,20.8968,313218.0
2020-11-05 12:00:00,20.93,21.0,20.86,20.91,206889.0,20.8868,20.9567,20.817,20.8669,206889.0
2020-11-05 12:30:00,20.91,21.17,20.9,21.15,124270.0,20.8669,21.1263,20.8569,21.1064,124270.0
2020-11-05 13:00:00,21.16,21.23,21.11,21.19,179580.0,21.1163,21.1862,21.0664,21.1463,179580.0
2020-11-05 13:30:00,21.19,21.46,21.19,21.42,191542.0,21.1463,21.4157,21.1463,21.3758,191542.0
2020-11-05 14:00:00,21.41,21.62,21.41,21.44,234199.0,21.3658,21.5754,21.3658,21.3958,234199.0
2020-11-05 14:30:00,21.44,21.49,21.3,21.39,206239.0,21.3958,21.4457,21.2561,21.3459,206239.0
2020-11-05 15:00:00,21.39,21.51,21.36,21.42,174980.0,21.3459,21.4656,21.3159,21.3758,174980.0
2020-11-05 15:30:00,21.43,21.52,21.35,21.48,409032.0,21.3858,21.4756,21.3059,21.4357,409032.0
2020-11-06 09:30:00,21.0,21.51,20.91,21.42,357765.0,20.9567,21.4656,20.8669,21.3758,357765.0
2020-11-06 10:00:00,21.43,21.78,21.43,21.75,285506.0,21.3858,21.7351,21.3858,21.7051,285506.0
2020-11-06 10:30:00,21.74,21.98,21.64,21.64,263425.0,21.6951,21.9346,21.5954,21.5954,263425.0
2020-11-06 11:00:00,21.68,21.87,21.58,21.65,235114.0,21.6353,21.8249,21.5355,21.6053,235114.0
2020-11-06 11:30:00,21.66,21.77,21.6,21.75,189653.0,21.6153,21.7251,21.5554,21.7051,189653.0
2020-11-06 12:00:00,21.74,21.91,21.74,21.86,152735.0,21.6951,21.8648,21.6951,21.8149,152735.0
2020-11-06 12:30:00,21.86,21.96,21.73,21.73,167715.0,21.8149,21.9147,21.6852,21.6852,167715.0
2020-11-06 13:00:00,21.74,21.85,21.68,21.84,206266.0,21.6951,21.8049,21.6353,21.7949,206266.0
2020-11-06 13:30:00,21.84,21.84,21.68,21.71,138913.0,21.7949,21.7949,21.6353,21.6652,138913.0
2020-11-06 14:00:00,21.72,21.78,21.64,21.75,213882.0,21.6752,21.7351,21.5954,21.7051,213882.0
2020-11-06 14:30:00,21.75,21.84,21.72,21.79,103221.0,21.7051,21.7949,21.6752,21.745,103221.0
2020-11-06 15:00:00,21.79,21.79,21.71,21.76,173040.0,21.745,21.745,21.6652,21.7151,173040.0
2020-11-06 15:30:00,21.76,21.87,21.68,21.71,522140.0,21.7151,21.8249,21.6353,21.6652,522140.0
2020-11-09 09:30:00,25.9,27.6,25.75,26.85,2102537.0,25.8466,27.5431,25.6969,26.7946,2102537.0
2020-11-09 10:00:00,26.8,26.94,26.03,26.21,880980.0,26.7447,26.8844,25.9763,26.1559,880980.0
2020-11-09 10:30:00,26.19,26.32,25.22,25.3,755535.0,26.136,26.2657,25.168,25.2478,755535.0
2020-11-09 11:00:00,25.28,26.08,25.09,26.08,546555.0,25.2278,26.0262,25.0382,26.0262,546555.0
2020-11-09 11:30:00,26.05,26.45,26.05,26.45,374615.0,25.9963,26.3954,25.9963,26.3954,374615.0
2020-11-09 12:00:00,26.45,26.52,26.38,26.49,371581.0,26.3954,26.4653,26.3256,26.4353,371581.0
2020-11-09 12:30:00,26.48,26.54,26.38,26.47,366989.0,26.4254,26.4852,26.3256,26.4154,366989.0
2020-11-09 13:00:00,26.47,26.53,26.39,26.5,245522.0,26.4154,26.4753,26.3356,26.4453,245522.0
2020-11-09 13:30:00,26.5,26.97,26.37,26.82,475122.0,26.4453,26.9144,26.3156,26.7647,475122.0
2020-11-09 14:00:00,26.82,27.03,26.7,26.77,345698.0,26.7647,26.9742,26.6449,26.7148,345698.0
2020-11-09 14:30:00,26.77,27.01,26.57,26.94,328864.0,26.7148,26.9543,26.5152,26.8844,328864.0
2020-11-09 15:00:00,26.94,27.05,26.85,26.89,453021.0,26.8844,26.9942,26.7946,26.8345,453021.0
2020-11-09 15:30:00,26.9,27.03,26.72,26.76,984714.0,26.8445,26.9742,26.6649,26.7048,984714.0
2020-11-10 09:30:00,27.36,29.02,27.1,28.77,1979497.0,27.3035,28.9601,27.0441,28.7106,1979497.0
2020-11-10 10:00:00,28.76,29.38,28.48,29.08,1158222.0,28.7007,29.3194,28.4212,29.02,1158222.0
2020-11-10 10:30:00,29.08,29.25,28.63,29.23,934109.0,29.02,29.1896,28.5709,29.1697,934109.0
2020-11-10 11:00:00,29.21,29.6,29.18,29.55,742727.0,29.1497,29.5389,29.1198,29.489,742727.0
2020-11-10 11:30:00,29.54,29.91,29.48,29.78,609998.0,29.4791,29.8483,29.4192,29.7186,609998.0
2020-11-10 12:00:00,29.79,30.26,29.75,30.21,769716.0,29.7285,30.1976,29.6886,30.1477,769716.0
2020-11-10 12:30:00,30.21,30.6,30.04,30.57,600379.0,30.1477,30.5369,29.978,30.5069,600379.0
2020-11-10 13:00:00,30.58,30.58,29.72,29.78,775516.0,30.5169,30.5169,29.6587,29.7186,775516.0
2020-11-10 13:30:00,29.8,30.39,29.7,30.33,755436.0,29.7385,30.3273,29.6387,30.2674,755436.0
2020-11-10 14:00:00,30.31,30.38,29.83,30.09,694326.0,30.2475,30.3173,29.7685,30.0279,694326.0
2020-11-10 14:30:00,30.1,30.39,30.09,30.37,517860.0,30.0379,30.3273,30.0279,30.3073,517860.0
2020-11-10 15:00:00,30.37,30.53,30.32,30.34,641608.0,30.3073,30.467,30.2574,30.2774,641608.0
2020-11-10 15:30:00,30.34,30.44,30.08,30.17,1278765.0,30.2774,30.3772,30.0179,30.1078,1278765.0
2020-11-11 09:30:00,29.71,29.9,28.2,29.25,1274997.0,29.6487,29.8383,28.1418,29.1896,1274997.0
2020-11-11 10:00:00,29.27,29.64,28.87,28.93,542679.0,29.2096,29.5788,28.8104,28.8703,542679.0
2020-11-11 10:30:00,28.94,29.31,28.35,28.5,524523.0,28.8803,29.2495,28.2915,28.4412,524523.0
2020-11-11 11:00:00,28.5,28.77,28.48,28.59,287250.0,28.4412,28.7106,28.4212,28.531,287250.0
2020-11-11 11:30:00,28.6,28.68,28.25,28.33,342662.0,28.541,28.6208,28.1917,28.2715,342662.0
2020-11-11 12:00:00,28.33,28.39,27.81,28.03,454449.0,28.2715,28.3314,27.7526,27.9722,454449.0
2020-11-11 12:30:00,28.03,28.18,27.96,28.01,275918.0,27.9722,28.1219,27.9023,27.9522,275918.0
2020-11-11 13:00:00,28.01,28.19,27.91,28.17,197218.0,27.9522,28.1318,27.8524,28.1119,197218.0
2020-11-11 13:30:00,28.18,28.23,27.91,27.92,191152.0,28.1219,28.1718,27.8524,27.8624,191152.0
2020-11-11 14:00:00,27.92,27.96,27.57,27.61,298012.0,27.8624,27.9023,27.5131,27.553,298012.0
2020-11-11 14:30:00,27.61,27.74,27.49,27.7,299908.0,27.553,27.6828,27.4333,27.6428,299908.0
2020-11-11 15:00:00,27.7,27.73,27.34,27.34,292187.0,27.6428,27.6728,27.2836,27.2836,292187.0
2020-11-11 15:30:00,27.34,27.58,27.25,27.52,735381.0,27.2836,27.5231,27.1938,27.4632,735381.0
2020-11-12 09:30:00,26.88,27.65,26.47,27.48,702598.0,26.8245,27.593,26.4154,27.4233,702598.0
2020-11-12 10:00:00,27.47,27.73,27.28,27.54,426818.0,27.4133,27.6728,27.2237,27.4832,426818.0
2020-11-12 10:30:00,27.54,28.18,27.53,28.0,404862.0,27.4832,28.1219,27.4732,27.9422,404862.0
2020-11-12 11:00:00,28.02,28.07,27.76,27.93,202970.0,27.9622,28.0121,27.7027,27.8724,202970.0
2020-11-12 11:30:00,27.93,29.0,27.93,28.96,590344.0,27.8724,28.9402,27.8724,28.9002,590344.0
2020-11-12 12:00:00,28.95,28.95,28.42,28.46,347809.0,28.8903,28.8903,28.3614,28.4013,347809.0
2020-11-12 12:30:00,28.46,28.55,28.16,28.25,267030.0,28.4013,28.4911,28.1019,28.1917,267030.0
2020-11-12 13:00:00,28.25,28.25,27.78,27.9,184299.0,28.1917,28.1917,27.7227,27.8424,184299.0
2020-11-12 13:30:00,27.91,28.04,27.83,27.88,120830.0,27.8524,27.9821,27.7726,27.8225,120830.0
2020-11-12 14:00:00,27.87,27.95,27.37,27.45,197683.0,27.8125,27.8923,27.3135,27.3934,197683.0
2020-11-12 14:30:00,27.45,27.54,27.24,27.28,275764.0,27.3934,27.4832,27.1838,27.2237,275764.0
2020-11-12 15:00:00,27.28,27.47,27.18,27.41,188320.0,27.2237,27.4133,27.1239,27.3534,188320.0
2020-11-12 15:30:00,27.41,27.43,27.26,27.43,358246.0,27.3534,27.3734,27.2038,27.3734,358246.0
2020-11-13 09:30:00,27.76,28.97,27.54,28.97,592532.0,27.7027,28.9102,27.4832,28.9102,592532.0
2020-11-13 10:00:00,28.94,29.31,28.71,29.18,478504.0,28.8803,29.2495,28.6508,29.1198,478504.0
2020-11-13 10:30:00,29.16,29.25,28.87,29.03,220841.0,29.0998,29.1896,28.8104,28.9701,220841.0
2020-11-13 11:00:00,29.05,29.32,28.9,29.28,238739.0,28.9901,29.2595,28.8404,29.2196,238739.0
2020-11-13 11:30:00,29.3,29.72,29.27,29.42,261055.0,29.2395,29.6587,29.2096,29.3593,261055.0
2020-11-13 12:00:00,29.41,29.66,29.41,29.66,124139.0,29.3493,29.5988,29.3493,29.5988,124139.0
2020-11-13 12:30:00,29.66,29.73,29.56,29.62,283076.0,29.5988,29.6687,29.499,29.5589,283076.0
2020-11-13 13:00:00,29.63,29.85,29.62,29.85,206201.0,29.5689,29.7884,29.5589,29.7884,206201.0
2020-11-13 13:30:00,29.86,30.11,29.85,30.07,388034.0,29.7984,30.0479,29.7884,30.008,388034.0
2020-11-13 14:00:00,30.08,30.27,29.93,30.02,425055.0,30.0179,30.2075,29.8682,29.9581,425055.0
2020-11-13 14:30:00,30.02,30.19,29.9,29.94,276808.0,29.9581,30.1277,29.8383,29.8782,276808.0
2020-11-13 15:00:00,29.94,30.15,29.9,30.13,258983.0,29.8782,30.0878,29.8383,30.0678,258983.0
2020-11-13 15:30:00,30.15,30.29,30.11,30.28,546264.0,30.0878,30.2275,30.0479,30.2175,546264.0
2020-11-16 09:30:00,32.6,33.25,30.89,31.69,1374725.0,32.5327,33.1814,30.8263,31.6246,1374725.0
2020-11-16 10:00:00,31.72,32.54,31.54,32.52,823932.0,31.6546,32.4729,31.4749,32.4529,823932.0
2020-11-16 10:30:00,32.5,32.52,32.08,32.23,559941.0,32.4329,32.4529,32.0138,32.1635,559941.0
2020-11-16 11:00:00,32.24,32.53,31.67,32.39,504047.0,32.1735,32.4629,31.6047,32.3232,504047.0
2020-11-16 11:30:00,32.35,32.6,32.29,32.53,373322.0,32.2833,32.5327,32.2234,32.4629,373322.0
2020-11-16 12:00:00,32.5,32.63,31.95,32.11,525109.0,32.4329,32.5627,31.8841,32.0437,525109.0
2020-11-16 12:30:00,32.11,32.2,31.86,32.09,194322.0,32.0437,32.1336,31.7943,32.0238,194322.0
2020-11-16 13:00:00,32.1,32.11,31.57,31.58,221387.0,32.0338,32.0437,31.5049,31.5148,221387.0
2020-11-16 13:30:00,31.58,31.85,31.54,31.75,236263.0,31.5148,31.7843,31.4749,31.6845,236263.0
2020-11-16 14:00:00,31.74,31.93,31.67,31.88,159774.0,31.6745,31.8641,31.6047,31.8142,159774.0
2020-11-16 14:30:00,31.88,32.16,31.82,32.13,161804.0,31.8142,32.0936,31.7543,32.0637,161804.0
2020-11-16 15:00:00,32.14,32.3,31.98,32.22,351758.0,32.0737,32.2334,31.914,32.1535,351758.0
2020-11-16 15:30:00,32.21,32.42,32.12,32.39,799642.0,32.1435,32.3531,32.0537,32.3232,799642.0
2020-11-17 09:30:00,31.97,32.3,31.25,31.99,567360.0,31.904,32.2334,31.1855,31.924,567360.0
2020-11-17 10:00:00,31.95,32.42,31.75,32.31,368507.0,31.8841,32.3531,31.6845,32.2433,368507.0
2020-11-17 10:30:00,32.29,32.79,32.17,32.76,298474.0,32.2234,32.7223,32.1036,32.6924,298474.0
2020-11-17 11:00:00,32.77,33.23,32.6,33.2,576858.0,32.7024,33.1614,32.5327,33.1315,576858.0
2020-11-17 11:30:00,33.19,33.52,33.16,33.27,485962.0,33.1215,33.4508,33.0916,33.2014,485962.0
2020-11-17 12:00:00,33.25,33.49,33.04,33.46,347871.0,33.1814,33.4209,32.9718,33.391,347871.0
2020-11-17 12:30:00,33.46,33.75,33.43,33.64,267297.0,33.391,33.6804,33.361,33.5706,267297.0
2020-11-17 13:00:00,33.64,33.64,33.35,33.57,139872.0,33.5706,33.5706,33.2812,33.5007,139872.0
2020-11-17 13:30:00,33.55,34.03,33.49,33.55,387962.0,33.4808,33.9598,33.4209,33.4808,387962.0
2020-11-17 14:00:00,33.58,33.82,33.56,33.71,167672.0,33.5107,33.7502,33.4908,33.6404,167672.0
2020-11-17 14:30:00,33.75,33.98,33.67,33.88,212330.0,33.6804,33.9099,33.6005,33.8101,212330.0
2020-11-17 15:00:00,33.87,33.94,33.6,33.84,274017.0,33.8001,33.87,33.5307,33.7702,274017.0
2020-11-17 15:30:00,33.82,34.06,33.77,33.78,1043298.0,33.7502,33.9897,33.7003,33.7103,1043298.0
2020-11-18 09:30:00,35.1,35.1,33.04,33.45,2191122.0,35.0276,35.0276,32.9718,33.381,2191122.0
2020-11-18 10:00:00,33.45,33.65,32.26,32.65,1279968.0,33.381,33.5806,32.1934,32.5826,1279968.0
2020-11-18 10:30:00,32.64,33.52,32.59,33.29,728700.0,32.5727,33.4508,32.5228,33.2213,728700.0
2020-11-18 11:00:00,33.3,33.65,33.1,33.64,417419.0,33.2313,33.5806,33.0317,33.5706,417419.0
2020-11-18 11:30:00,33.66,33.94,33.26,33.45,487008.0,33.5906,33.87,33.1914,33.381,487008.0
2020-11-18 12:00:00,33.44,33.51,32.66,32.82,509098.0,33.371,33.4409,32.5926,32.7523,509098.0
2020-11-18 12:30:00,32.8,33.52,32.73,33.29,440891.0,32.7323,33.4508,32.6625,33.2213,440891.0
2020-11-18 13:00:00,33.3,33.55,33.15,33.27,339724.0,33.2313,33.4808,33.0816,33.2014,339724.0
2020-11-18 13:30:00,33.27,33.6,33.13,33.4,485961.0,33.2014,33.5307,33.0616,33.3311,485961.0
2020-11-18 14:00:00,33.42,33.55,32.73,32.81,468274.0,33.351,33.4808,32.6625,32.7423,468274.0
2020-11-18 14:30:00,32.81,33.06,32.5,32.91,603974.0,32.7423,32.9918,32.4329,32.8421,603974.0
2020-11-18 15:00:00,32.92,32.92,32.44,32.48,489609.0,32.8521,32.8521,32.3731,32.413,489609.0
2020-11-18 15:30:00,32.48,32.48,31.98,32.0,1009921.0,32.413,32.413,31.914,31.934,1009921.0
2020-11-19 09:30:00,31.8,32.91,31.59,31.97,721005.0,31.7344,32.8421,31.5248,31.904,721005.0
2020-11-19 10:00:00,31.95,32.23,31.33,31.4,528763.0,31.8841,32.1635,31.2654,31.3352,528763.0
2020-11-19 10:30:00,31.36,31.95,31.36,31.56,355880.0,31.2953,31.8841,31.2953,31.4949,355880.0
2020-11-19 11:00:00,31.57,31.74,31.31,31.66,392212.0,31.5049,31.6745,31.2454,31.5947,392212.0
2020-11-19 11:30:00,31.67,31.7,31.3,31.63,198121.0,31.6047,31.6346,31.2354,31.5647,198121.0
2020-11-19 12:00:00,31.65,31.78,31.53,31.74,158132.0,31.5847,31.7144,31.4649,31.6745,158132.0
2020-11-19 12:30:00,31.74,31.96,31.68,31.87,200190.0,31.6745,31.8941,31.6146,31.8042,200190.0
2020-11-19 13:00:00,31.87,32.11,31.85,32.02,215228.0,31.8042,32.0437,31.7843,31.9539,215228.0
2020-11-19 13:30:00,32.02,32.05,31.88,32.0,147779.0,31.9539,31.9839,31.8142,31.934,147779.0
2020-11-19 14:00:00,32.0,32.04,31.92,31.94,163512.0,31.934,31.9739,31.8541,31.8741,163512.0
2020-11-19 14:30:00,31.94,32.44,31.94,32.31,340759.0,31.8741,32.3731,31.8741,32.2433,340759.0
2020-11-19 15:00:00,32.31,32.58,32.3,32.39,289314.0,32.2433,32.5128,32.2334,32.3232,289314.0
2020-11-19 15:30:00,32.38,32.7,32.37,32.6,524442.0,32.3132,32.6325,32.3032,32.5327,524442.0
2020-11-20 09:30:00,33.18,33.61,32.68,32.78,686857.0,33.1115,33.5407,32.6126,32.7124,686857.0
2020-11-20 10:00:00,32.81,33.09,32.7,33.02,285930.0,32.7423,33.0217,32.6325,32.9519,285930.0
2020-11-20 10:30:00,33.04,33.17,32.55,32.57,295892.0,32.9718,33.1016,32.4828,32.5028,295892.0
2020-11-20 11:00:00,32.55,32.7,32.39,32.53,235530.0,32.4828,32.6325,32.3232,32.4629,235530.0
2020-11-20 11:30:00,32.54,32.61,32.35,32.41,212701.0,32.4729,32.5427,32.2833,32.3431,212701.0
2020-11-20 12:00:00,32.41,32.44,32.26,32.32,255739.0,32.3431,32.3731,32.1934,32.2533,255739.0
2020-11-20 12:30:00,32.33,32.45,32.26,32.39,138636.0,32.2633,32.383,32.1934,32.3232,138636.0
2020-11-20 13:00:00,32.39,32.56,32.29,32.32,119735.0,32.3232,32.4928,32.2234,32.2533,119735.0
2020-11-20 13:30:00,32.31,32.55,32.28,32.5,121455.0,32.2433,32.4828,32.2134,32.4329,121455.0
2020-11-20 14:00:00,32.5,32.54,32.37,32.41,101889.0,32.4329,32.4729,32.3032,32.3431,101889.0
2020-11-20 14:30:00,32.42,32.55,32.39,32.47,116157.0,32.3531,32.4828,32.3232,32.403,116157.0
2020-11-20 15:00:00,32.47,32.5,32.24,32.33,160416.0,32.403,32.4329,32.1735,32.2633,160416.0
2020-11-20 15:30:00,32.32,32.52,32.26,32.43,538189.0,32.2533,32.4529,32.1934,32.3631,538189.0
2020-11-23 09:30:00,33.0,34.2,32.96,34.14,770057.0,32.9319,34.1294,32.892,34.0696,770057.0
2020-11-23 10:00:00,34.14,34.46,33.87,33.9,793924.0,34.0696,34.3889,33.8001,33.8301,793924.0
2020-11-23 10:30:00,33.87,34.43,33.86,34.07,467303.0,33.8001,34.359,33.7901,33.9997,467303.0
2020-11-23 11:00:00,34.09,34.18,33.86,33.89,240461.0,34.0197,34.1095,33.7901,33.8201,240461.0
2020-11-23 11:30:00,33.88,34.04,33.7,34.02,162507.0,33.8101,33.9698,33.6305,33.9498,162507.0
2020-11-23 12:00:00,34.02,34.17,33.89,33.98,146449.0,33.9498,34.0995,33.8201,33.9099,146449.0
2020-11-23 12:30:00,33.98,34.08,33.9,34.05,122623.0,33.9099,34.0097,33.8301,33.9797,122623.0
2020-11-23 13:00:00,34.03,34.37,34.01,34.34,153519.0,33.9598,34.2991,33.9398,34.2691,153519.0
2020-11-23 13:30:00,34.34,34.52,34.33,34.52,180677.0,34.2691,34.4488,34.2592,34.4488,180677.0
2020-11-23 14:00:00,34.52,34.6,34.38,34.54,230832.0,34.4488,34.5286,34.3091,34.4687,230832.0
2020-11-23 14:30:00,34.55,35.05,34.54,35.03,287534.0,34.4787,34.9777,34.4687,34.9577,287534.0
2020-11-23 15:00:00,35.02,35.18,34.83,34.91,445343.0,34.9477,35.1074,34.7581,34.838,445343.0
2020-11-23 15:30:00,34.9,34.97,34.75,34.95,608494.0,34.828,34.8978,34.6783,34.8779,608494.0
2020-11-24 09:30:00,36.5,37.1,35.81,36.39,841988.0,36.4247,37.0235,35.7361,36.3149,841988.0
2020-11-24 10:00:00,36.42,36.76,36.07,36.49,450902.0,36.3449,36.6842,35.9956,36.4147,450902.0
2020-11-24 10:30:00,36.47,36.47,35.72,35.87,589369.0,36.3948,36.3948,35.6463,35.796,589369.0
2020-11-24 11:00:00,35.89,36.19,35.77,36.14,299123.0,35.8159,36.1153,35.6962,36.0654,299123.0
2020-11-24 11:30:00,36.15,36.2,35.76,35.9,206730.0,36.0754,36.1253,35.6862,35.8259,206730.0
2020-11-24 12:00:00,35.89,36.31,35.89,36.22,222379.0,35.8159,36.2351,35.8159,36.1453,222379.0
2020-11-24 12:30:00,36.22,36.38,36.15,36.3,201977.0,36.1453,36.3049,36.0754,36.2251,201977.0
2020-11-24 13:00:00,36.3,36.37,36.06,36.16,170843.0,36.2251,36.295,35.9856,36.0854,170843.0
2020-11-24 13:30:00,36.17,36.17,35.73,35.73,323440.0,36.0954,36.0954,35.6563,35.6563,323440.0
2020-11-24 14:00:00,35.73,35.77,35.26,35.31,340852.0,35.6563,35.6962,35.1872,35.2371,340852.0
2020-11-24 14:30:00,35.3,35.53,35.16,35.44,268817.0,35.2272,35.4567,35.0875,35.3669,268817.0
2020-11-24 15:00:00,35.44,35.74,35.41,35.73,181346.0,35.3669,35.6663,35.3369,35.6563,181346.0
2020-11-24 15:30:00,35.75,35.77,35.48,35.48,530287.0,35.6762,35.6962,35.4068,35.4068,530287.0
2020-11-25 09:30:00,35.0,35.0,34.07,34.33,720870.0,34.9278,34.9278,33.9997,34.2592,720870.0
2020-11-25 10:00:00,34.28,35.13,34.18,35.13,374983.0,34.2093,35.0575,34.1095,35.0575,374983.0
2020-11-25 10:30:00,35.11,36.01,35.04,35.94,442647.0,35.0376,35.9357,34.9677,35.8658,442647.0
2020-11-25 11:00:00,35.92,36.13,35.74,35.97,357845.0,35.8459,36.0555,35.6663,35.8958,357845.0
2020-11-25 11:30:00,36.0,36.48,35.59,36.47,470027.0,35.9257,36.4047,35.5166,36.3948,470027.0
2020-11-25 12:00:00,36.48,36.69,36.21,36.24,273362.0,36.4047,36.6143,36.1353,36.1652,273362.0
2020-11-25 12:30:00,36.22,36.31,35.91,36.0,179099.0,36.1453,36.2351,35.8359,35.9257,179099.0
2020-11-25 13:00:00,35.99,36.16,35.83,36.09,195039.0,35.9157,36.0854,35.7561,36.0155,195039.0
2020-11-25 13:30:00,36.09,36.41,36.06,36.23,352595.0,36.0155,36.3349,35.9856,36.1552,352595.0
2020-11-25 14:00:00,36.23,36.3,35.78,36.27,289631.0,36.1552,36.2251,35.7062,36.1952,289631.0
2020-11-25 14:30:00,36.27,36.38,36.12,36.19,240359.0,36.1952,36.3049,36.0455,36.1153,240359.0
2020-11-25 15:00:00,36.19,36.38,36.04,36.25,188948.0,36.1153,36.3049,35.9656,36.1752,188948.0
2020-11-25 15:30:00,36.25,36.26,35.9,36.22,463711.0,36.1752,36.1852,35.8259,36.1453,463711.0
2020-11-27 09:30:00,36.08,36.55,35.79,36.02,388083.0,36.0056,36.4746,35.7162,35.9457,388083.0
2020-11-27 10:00:00,36.02,36.25,35.94,36.0,192422.0,35.9457,36.1752,35.8658,35.9257,192422.0
2020-11-27 10:30:00,36.0,36.22,35.81,36.13,115122.0,35.9257,36.1453,35.7361,36.0555,115122.0
2020-11-27 11:00:00,36.11,36.18,35.61,35.68,252194.0,36.0355,36.1054,35.5365,35.6064,252194.0
2020-11-27 11:30:00,35.69,35.82,35.45,35.74,243888.0,35.6164,35.7461,35.3769,35.6663,243888.0
2020-11-27 12:00:00,35.74,35.87,35.62,35.62,101459.0,35.6663,35.796,35.5465,35.5465,101459.0
2020-11-27 12:30:00,35.67,35.78,35.56,35.63,198908.0,35.5964,35.7062,35.4866,35.5565,198908.0
2020-11-30 09:30:00,35.41,35.88,35.03,35.22,312116.0,35.3369,35.806,34.9577,35.1473,312116.0
2020-11-30 10:00:00,35.23,35.3,34.13,34.32,330963.0,35.1573,35.2272,34.0596,34.2492,330963.0
2020-11-30 10:30:00,34.29,34.39,33.65,34.11,556026.0,34.2193,34.319,33.5806,34.0396,556026.0
2020-11-30 11:00:00,34.09,34.52,34.09,34.25,264723.0,34.0197,34.4488,34.0197,34.1793,264723.0
2020-11-30 11:30:00,34.24,34.39,33.87,34.36,277346.0,34.1694,34.319,33.8001,34.2891,277346.0
2020-11-30 12:00:00,34.34,34.59,34.24,34.54,143262.0,34.2691,34.5186,34.1694,34.4687,143262.0
2020-11-30 12:30:00,34.53,34.59,34.26,34.35,147123.0,34.4588,34.5186,34.1893,34.2791,147123.0
2020-11-30 13:00:00,34.33,34.63,34.3,34.53,212671.0,34.2592,34.5585,34.2292,34.4588,212671.0
2020-11-30 13:30:00,34.52,35.01,34.49,34.98,233486.0,34.4488,34.9378,34.4188,34.9078,233486.0
2020-11-30 14:00:00,34.96,34.97,34.4,34.46,153536.0,34.8879,34.8978,34.329,34.3889,153536.0
2020-11-30 14:30:00,34.46,34.54,34.24,34.54,146232.0,34.3889,34.4687,34.1694,34.4687,146232.0
2020-11-30 15:00:00,34.53,34.6,34.29,34.3,156058.0,34.4588,34.5286,34.2193,34.2292,156058.0
2020-11-30 15:30:00,34.28,34.32,33.89,33.99,508562.0,34.2093,34.2492,33.8201,33.9199,508562.0
2020-12-01 09:30:00,34.77,35.37,34.68,35.11,846322.0,34.6983,35.297,34.6084,35.0376,846322.0
2020-12-01 10:00:00,35.08,35.1,34.37,34.52,376986.0,35.0076,35.0276,34.2991,34.4488,376986.0
2020-12-01 10:30:00,34.52,35.03,34.39,34.61,390340.0,34.4488,34.9577,34.319,34.5386,390340.0
2020-12-01 11:00:00,34.62,34.63,34.21,34.31,229168.0,34.5486,34.5585,34.1394,34.2392,229168.0
2020-12-01 11:30:00,34.31,34.33,34.07,34.12,123471.0,34.2392,34.2592,33.9997,34.0496,123471.0
2020-12-01 12:00:00,34.12,34.36,34.04,34.35,145850.0,34.0496,34.2891,33.9698,34.2791,145850.0
2020-12-01 12:30:00,34.35,34.49,34.25,34.44,142473.0,34.2791,34.4188,34.1793,34.3689,142473.0
2020-12-01 13:00:00,34.45,34.45,34.27,34.29,82976.0,34.3789,34.3789,34.1993,34.2193,82976.0
2020-12-01 13:30:00,34.3,34.48,34.26,34.45,82199.0,34.2292,34.4089,34.1893,34.3789,82199.0
2020-12-01 14:00:00,34.46,34.53,34.27,34.35,101578.0,34.3889,34.4588,34.1993,34.2791,101578.0
2020-12-01 14:30:00,34.35,34.36,34.03,34.04,95099.0,34.2791,34.2891,33.9598,33.9698,95099.0
2020-12-01 15:00:00,34.04,34.05,33.81,33.96,256498.0,33.9698,33.9797,33.7402,33.8899,256498.0
2020-12-01 15:30:00,33.97,34.04,33.66,33.78,413898.0,33.8999,33.9698,33.5906,33.7103,413898.0
2020-12-02 09:30:00,33.57,34.64,33.26,34.55,411438.0,33.5007,34.5685,33.1914,34.4787,411438.0
2020-12-02 10:00:00,34.53,35.1,34.53,35.05,275862.0,34.4588,35.0276,34.4588,34.9777,275862.0
2020-12-02 10:30:00,35.05,35.18,34.9,35.15,190157.0,34.9777,35.1074,34.828,35.0775,190157.0
2020-12-02 11:00:00,35.15,35.31,35.04,35.19,198880.0,35.0775,35.2371,34.9677,35.1174,198880.0
2020-12-02 11:30:00,35.2,35.33,35.12,35.16,148993.0,35.1274,35.2571,35.0475,35.0875,148993.0
2020-12-02 12:00:00,35.17,35.38,35.07,35.36,102384.0,35.0974,35.307,34.9976,35.287,102384.0
2020-12-02 12:30:00,35.35,35.6,35.28,35.59,146899.0,35.2771,35.5265,35.2072,35.5166,146899.0
2020-12-02 13:00:00,35.57,35.64,35.43,35.64,165136.0,35.4966,35.5665,35.3569,35.5665,165136.0
2020-12-02 13:30:00,35.64,35.72,35.36,35.38,214993.0,35.5665,35.6463,35.287,35.307,214993.0
2020-12-02 14:00:00,35.37,35.93,35.35,35.91,143139.0,35.297,35.8559,35.2771,35.8359,143139.0
2020-12-02 14:30:00,35.9,36.67,35.85,36.57,740752.0,35.8259,36.5943,35.776,36.4945,740752.0
2020-12-02 15:00:00,36.57,37.13,36.52,36.98,654768.0,36.4945,37.0534,36.4446,36.9037,654768.0
2020-12-02 15:30:00,36.98,37.92,36.98,37.51,1989600.0,36.9037,37.8418,36.9037,37.4326,1989600.0
2020-12-03 09:30:00,37.86,39.97,37.71,39.4,1366857.0,37.7819,39.8875,37.6322,39.3187,1366857.0
2020-12-03 10:00:00,39.4,39.54,38.75,39.16,759814.0,39.3187,39.4584,38.67,39.0792,759814.0
2020-12-03 10:30:00,39.14,39.61,38.9,39.49,383568.0,39.0592,39.5283,38.8197,39.4085,383568.0
2020-12-03 11:00:00,39.5,40.11,39.44,39.98,700176.0,39.4185,40.0272,39.3586,39.8975,700176.0
2020-12-03 11:30:00,39.99,40.96,39.93,40.86,816019.0,39.9075,40.8755,39.8476,40.7757,816019.0
2020-12-03 12:00:00,40.88,41.52,40.77,40.98,743368.0,40.7957,41.4343,40.6859,40.8954,743368.0
2020-12-03 12:30:00,40.93,41.17,40.64,41.14,425688.0,40.8456,41.0851,40.5561,41.0551,425688.0
2020-12-03 13:00:00,41.13,41.17,40.71,41.14,280966.0,41.0451,41.0851,40.626,41.0551,280966.0
2020-12-03 13:30:00,41.14,41.25,40.18,40.33,484881.0,41.0551,41.1649,40.0971,40.2468,484881.0
2020-12-03 14:00:00,40.34,41.19,40.32,41.18,288494.0,40.2568,41.105,40.2368,41.095,288494.0
2020-12-03 14:30:00,41.19,41.22,40.69,40.84,278472.0,41.105,41.135,40.606,40.7557,278472.0
2020-12-03 15:00:00,40.84,41.04,40.53,41.0,326549.0,40.7557,40.9553,40.4464,40.9154,326549.0
2020-12-03 15:30:00,41.0,41.04,40.21,40.34,875839.0,40.9154,40.9553,40.127,40.2568,875839.0
2020-12-04 09:30:00,40.75,41.71,40.5,40.99,1029412.0,40.6659,41.6239,40.4164,40.9054,1029412.0
2020-12-04 10:00:00,40.94,41.0,40.34,40.8,739340.0,40.8555,40.9154,40.2568,40.7158,739340.0
2020-12-04 10:30:00,40.8,40.82,40.17,40.46,526213.0,40.7158,40.7358,40.0871,40.3765,526213.0
2020-12-04 11:00:00,40.47,40.55,40.03,40.26,333176.0,40.3865,40.4663,39.9474,40.1769,333176.0
2020-12-04 11:30:00,40.26,40.26,39.87,39.96,361064.0,40.1769,40.1769,39.7877,39.8776,361064.0
2020-12-04 12:00:00,39.97,40.13,39.29,39.51,700135.0,39.8875,40.0472,39.2089,39.4285,700135.0
2020-12-04 12:30:00,39.52,39.72,39.36,39.6,326543.0,39.4385,39.638,39.2788,39.5183,326543.0
2020-12-04 13:00:00,39.6,39.87,39.31,39.38,416976.0,39.5183,39.7877,39.2289,39.2987,416976.0
2020-12-04 13:30:00,39.4,39.57,39.31,39.5,184226.0,39.3187,39.4884,39.2289,39.4185,184226.0
2020-12-04 14:00:00,39.49,39.55,39.37,39.46,161165.0,39.4085,39.4684,39.2888,39.3786,161165.0
2020-12-04 14:30:00,39.48,39.7,39.38,39.61,281511.0,39.3985,39.6181,39.2987,39.5283,281511.0
2020-12-04 15:00:00,39.61,39.62,39.12,39.16,294202.0,39.5283,39.5383,39.0393,39.0792,294202.0
2020-12-04 15:30:00,39.16,39.36,39.01,39.09,944473.0,39.0792,39.2788,38.9295,39.0093,944473.0
2020-12-07 09:30:00,40.09,40.77,39.8,39.9,380983.0,40.0073,40.6859,39.7179,39.8177,380983.0
2020-12-07 10:00:00,39.95,40.01,39.22,39.55,423378.0,39.8676,39.9274,39.1391,39.4684,423378.0
2020-12-07 10:30:00,39.58,40.13,39.49,39.96,376517.0,39.4983,40.0472,39.4085,39.8776,376517.0
2020-12-07 11:00:00,39.98,40.0,39.4,39.59,320683.0,39.8975,39.9175,39.3187,39.5083,320683.0
2020-12-07 11:30:00,39.6,39.84,39.33,39.58,220551.0,39.5183,39.7578,39.2489,39.4983,220551.0
2020-12-07 12:00:00,39.57,39.62,39.41,39.51,153213.0,39.4884,39.5383,39.3287,39.4285,153213.0
2020-12-07 12:30:00,39.5,39.7,39.42,39.58,210250.0,39.4185,39.6181,39.3387,39.4983,210250.0
2020-12-07 13:00:00,39.57,39.57,39.31,39.32,189037.0,39.4884,39.4884,39.2289,39.2389,189037.0
2020-12-07 13:30:00,39.32,39.41,38.8,38.86,377575.0,39.2389,39.3287,38.7199,38.7798,377575.0
2020-12-07 14:00:00,38.87,38.93,38.65,38.89,295292.0,38.7898,38.8497,38.5703,38.8098,295292.0
2020-12-07 14:30:00,38.89,38.99,38.65,38.8,195526.0,38.8098,38.9096,38.5703,38.7199,195526.0
2020-12-07 15:00:00,38.8,38.88,38.57,38.79,314995.0,38.7199,38.7998,38.4904,38.71,314995.0
2020-12-07 15:30:00,38.78,38.83,38.52,38.7,658029.0,38.7,38.7499,38.4405,38.6202,658029.0
2020-12-08 09:30:00,38.56,40.0,38.38,39.48,604181.0,38.4804,39.9175,38.3008,39.3985,604181.0
2020-12-08 10:00:00,39.4,39.54,38.95,39.27,303758.0,39.3187,39.4584,38.8696,39.189,303758.0
2020-12-08 10:30:00,39.29,39.63,39.23,39.35,173428.0,39.2089,39.5482,39.1491,39.2688,173428.0
2020-12-08 11:00:00,39.35,39.59,39.07,39.08,145342.0,39.2688,39.5083,38.9894,38.9994,145342.0
2020-12-08 11:30:00,39.1,39.28,39.06,39.12,107597.0,39.0193,39.199,38.9794,39.0393,107597.0
2020-12-08 12:00:00,39.12,39.5,39.03,39.34,163512.0,39.0393,39.4185,38.9495,39.2588,163512.0
2020-12-08 12:30:00,39.34,39.46,39.22,39.3,92267.0,39.2588,39.3786,39.1391,39.2189,92267.0
2020-12-08 13:00:00,39.29,39.35,39.11,39.29,64284.0,39.2089,39.2688,39.0293,39.2089,64284.0
2020-12-08 13:30:00,39.31,39.4,39.23,39.29,72622.0,39.2289,39.3187,39.1491,39.2089,72622.0
2020-12-08 14:00:00,39.29,39.35,39.17,39.31,179169.0,39.2089,39.2688,39.0892,39.2289,179169.0
2020-12-08 14:30:00,39.3,39.32,39.03,39.06,97579.0,39.2189,39.2389,38.9495,38.9794,97579.0
2020-12-08 15:00:00,39.05,39.31,39.04,39.29,204000.0,38.9694,39.2289,38.9595,39.2089,204000.0
2020-12-08 15:30:00,39.3,39.9,39.3,39.84,682009.0,39.2189,39.8177,39.2189,39.7578,682009.0
2020-12-09 09:30:00,40.29,40.4,39.34,39.68,608006.0,40.2069,40.3166,39.2588,39.5981,608006.0
2020-12-09 10:00:00,39.69,40.0,39.47,39.48,329072.0,39.6081,39.9175,39.3886,39.3985,329072.0
2020-12-09 10:30:00,39.51,39.53,39.12,39.17,177461.0,39.4285,39.4484,39.0393,39.0892,177461.0
2020-12-09 11:00:00,39.13,39.25,38.93,39.12,160667.0,39.0493,39.169,38.8497,39.0393,160667.0
2020-12-09 11:30:00,39.08,39.24,38.91,39.19,155826.0,38.9994,39.159,38.8297,39.1091,155826.0
2020-12-09 12:00:00,39.19,39.48,39.13,39.4,164854.0,39.1091,39.3985,39.0493,39.3187,164854.0
2020-12-09 12:30:00,39.4,39.42,38.82,38.97,238960.0,39.3187,39.3387,38.7399,38.8896,238960.0
2020-12-09 13:00:00,38.96,39.0,38.45,38.52,231142.0,38.8796,38.9195,38.3707,38.4405,231142.0
2020-12-09 13:30:00,38.5,38.5,37.54,37.58,497404.0,38.4206,38.4206,37.4625,37.5025,497404.0
2020-12-09 14:00:00,37.64,38.47,37.64,38.47,231040.0,37.5623,38.3906,37.5623,38.3906,231040.0
2020-12-09 14:30:00,38.45,38.45,38.16,38.26,191940.0,38.3707,38.3707,38.0813,38.1811,191940.0
2020-12-09 15:00:00,38.26,38.39,38.14,38.33,245704.0,38.1811,38.3108,38.0613,38.2509,245704.0
2020-12-09 15:30:00,38.33,38.78,38.33,38.56,422298.0,38.2509,38.7,38.2509,38.4804,422298.0
2020-12-10 09:30:00,37.64,38.78,37.57,38.3,493785.0,37.5623,38.7,37.4925,38.221,493785.0
2020-12-10 10:00:00,38.3,38.51,38.09,38.46,460599.0,38.221,38.4305,38.0114,38.3806,460599.0
2020-12-10 10:30:00,38.49,38.95,38.48,38.62,231572.0,38.4106,38.8696,38.4006,38.5403,231572.0
2020-12-10 11:00:00,38.65,38.83,38.4,38.4,144854.0,38.5703,38.7499,38.3208,38.3208,144854.0
2020-12-10 11:30:00,38.38,38.49,38.1,38.24,135290.0,38.3008,38.4106,38.0214,38.1611,135290.0
2020-12-10 12:00:00,38.24,38.77,38.24,38.7,148342.0,38.1611,38.69,38.1611,38.6202,148342.0
2020-12-10 12:30:00,38.71,38.84,38.58,38.67,141218.0,38.6301,38.7599,38.5004,38.5902,141218.0
2020-12-10 13:00:00,38.63,38.9,38.58,38.86,157147.0,38.5503,38.8197,38.5004,38.7798,157147.0
2020-12-10 13:30:00,38.86,38.93,38.79,38.81,114953.0,38.7798,38.8497,38.71,38.7299,114953.0
2020-12-10 14:00:00,38.82,38.88,38.65,38.77,254066.0,38.7399,38.7998,38.5703,38.69,254066.0
2020-12-10 14:30:00,38.77,38.82,38.3,38.3,178642.0,38.69,38.7399,38.221,38.221,178642.0
2020-12-10 15:00:00,38.31,38.54,38.31,38.5,215511.0,38.231,38.4605,38.231,38.4206,215511.0
2020-12-10 15:30:00,38.49,38.8,38.45,38.72,374841.0,38.4106,38.7199,38.3707,38.6401,374841.0
2020-12-11 09:30:00,38.28,38.63,38.12,38.34,286269.0,38.2112,38.5606,38.0515,38.2711,286269.0
2020-12-11 10:00:00,38.38,38.59,38.3,38.33,153676.0,38.311,38.5207,38.2312,38.2611,153676.0
2020-12-11 10:30:00,38.33,38.36,37.93,38.05,187223.0,38.2611,38.2911,37.8619,37.9816,187223.0
2020-12-11 11:00:00,38.04,38.26,37.66,37.66,499886.0,37.9717,38.1913,37.5923,37.5923,499886.0
2020-12-11 11:30:00,37.66,37.77,37.31,37.59,333561.0,37.5923,37.7021,37.243,37.5225,333561.0
2020-12-11 12:00:00,37.59,37.61,37.01,37.16,257025.0,37.5225,37.5424,36.9435,37.0932,257025.0
2020-12-11 12:30:00,37.14,37.4,37.02,37.39,153210.0,37.0733,37.3328,36.9535,37.3228,153210.0
2020-12-11 13:00:00,37.37,37.67,37.27,37.66,140860.0,37.3029,37.6023,37.203,37.5923,140860.0
2020-12-11 13:30:00,37.65,37.7,37.35,37.62,179734.0,37.5824,37.6323,37.2829,37.5524,179734.0
2020-12-11 14:00:00,37.62,37.64,37.38,37.43,124333.0,37.5524,37.5724,37.3128,37.3628,124333.0
2020-12-11 14:30:00,37.43,37.56,37.36,37.47,126201.0,37.3628,37.4925,37.2929,37.4027,126201.0
2020-12-11 15:00:00,37.47,37.65,37.34,37.51,194098.0,37.4027,37.5824,37.2729,37.4426,194098.0
2020-12-11 15:30:00,37.5,37.54,37.37,37.42,410213.0,37.4326,37.4726,37.3029,37.3528,410213.0
2020-12-14 09:30:00,38.36,38.65,37.51,37.66,400954.0,38.2911,38.5806,37.4426,37.5923,400954.0
2020-12-14 10:00:00,37.67,37.73,37.1,37.22,236915.0,37.6023,37.6622,37.0333,37.1531,236915.0
2020-12-14 10:30:00,37.25,37.31,36.58,36.59,249321.0,37.1831,37.243,36.5143,36.5243,249321.0
2020-12-14 11:00:00,36.61,37.11,36.43,36.78,282775.0,36.5442,37.0433,36.3645,36.7139,282775.0
2020-12-14 11:30:00,36.81,37.0,36.7,36.84,106607.0,36.7439,36.9335,36.6341,36.7738,106607.0
2020-12-14 12:00:00,36.82,37.09,36.79,36.95,162347.0,36.7538,37.0234,36.7239,36.8836,162347.0
2020-12-14 12:30:00,36.94,37.01,36.72,36.83,79974.0,36.8736,36.9435,36.654,36.7638,79974.0
2020-12-14 13:00:00,36.85,36.98,36.75,36.94,77970.0,36.7838,36.9136,36.684,36.8736,77970.0
2020-12-14 13:30:00,36.94,37.13,36.7,36.99,215049.0,36.8736,37.0633,36.6341,36.9235,215049.0
2020-12-14 14:00:00,36.97,37.03,36.68,36.79,92740.0,36.9036,36.9635,36.6141,36.7239,92740.0
2020-12-14 14:30:00,36.78,36.81,36.51,36.54,114473.0,36.7139,36.7439,36.4444,36.4744,114473.0
2020-12-14 15:00:00,36.55,36.57,36.26,36.38,255162.0,36.4843,36.5043,36.1949,36.3146,255162.0
2020-12-14 15:30:00,36.38,36.43,35.83,36.05,829033.0,36.3146,36.3645,35.7656,35.9852,829033.0
2020-12-15 09:30:00,36.52,36.8,35.62,36.09,500942.0,36.4544,36.7339,35.556,36.0252,500942.0
2020-12-15 10:00:00,36.13,36.4,35.96,36.1,301803.0,36.0651,36.3346,35.8954,36.0351,301803.0
2020-12-15 10:30:00,36.08,36.3,35.74,36.3,191398.0,36.0152,36.2348,35.6758,36.2348,191398.0
2020-12-15 11:00:00,36.25,36.64,36.02,36.62,140152.0,36.1849,36.5742,35.9553,36.5542,140152.0
2020-12-15 11:30:00,36.63,36.79,36.52,36.54,130010.0,36.5642,36.7239,36.4544,36.4744,130010.0
2020-12-15 12:00:00,36.54,36.7,36.42,36.66,77543.0,36.4744,36.6341,36.3546,36.5941,77543.0
2020-12-15 12:30:00,36.66,36.9,36.65,36.78,175761.0,36.5941,36.8337,36.5842,36.7139,175761.0
2020-12-15 13:00:00,36.81,36.95,36.7,36.78,102471.0,36.7439,36.8836,36.6341,36.7139,102471.0
2020-12-15 13:30:00,36.78,37.15,36.76,37.02,129499.0,36.7139,37.0833,36.694,36.9535,129499.0
2020-12-15 14:00:00,37.05,37.2,36.95,37.01,139862.0,36.9834,37.1332,36.8836,36.9435,139862.0
2020-12-15 14:30:00,37.01,37.35,36.98,37.32,97113.0,36.9435,37.2829,36.9136,37.2529,97113.0
2020-12-15 15:00:00,37.32,37.67,37.31,37.61,150398.0,37.2529,37.6023,37.243,37.5424,150398.0
2020-12-15 15:30:00,37.62,37.62,37.26,37.59,287634.0,37.5524,37.5524,37.1931,37.5225,287634.0
2020-12-16 09:30:00,37.27,37.5,36.9,37.4,225107.0,37.203,37.4326,36.8337,37.3328,225107.0
2020-12-16 10:00:00,37.43,37.6,36.42,36.59,328096.0,37.3628,37.5324,36.3546,36.5243,328096.0
2020-12-16 10:30:00,36.55,36.74,36.36,36.55,206043.0,36.4843,36.674,36.2947,36.4843,206043.0
2020-12-16 11:00:00,36.55,36.91,36.4,36.91,132061.0,36.4843,36.8437,36.3346,36.8437,132061.0
2020-12-16 11:30:00,36.89,37.07,36.8,36.85,123698.0,36.8237,37.0034,36.7339,36.7838,123698.0
2020-12-16 12:00:00,36.88,36.96,36.64,36.77,69766.0,36.8137,36.8936,36.5742,36.7039,69766.0
2020-12-16 12:30:00,36.79,36.87,36.64,36.72,56547.0,36.7239,36.8038,36.5742,36.654,56547.0
2020-12-16 13:00:00,36.73,36.76,36.54,36.54,72642.0,36.664,36.694,36.4744,36.4744,72642.0
2020-12-16 13:30:00,36.54,36.69,36.5,36.68,94325.0,36.4744,36.6241,36.4344,36.6141,94325.0
2020-12-16 14:00:00,36.7,36.78,36.49,36.59,96846.0,36.6341,36.7139,36.4244,36.5243,96846.0
2020-12-16 14:30:00,36.55,36.81,36.55,36.8,115385.0,36.4843,36.7439,36.4843,36.7339,115385.0
2020-12-16 15:00:00,36.8,36.8,36.54,36.64,133296.0,36.7339,36.7339,36.4744,36.5742,133296.0
2020-12-16 15:30:00,36.65,36.89,36.64,36.84,291481.0,36.5842,36.8237,36.5742,36.7738,291481.0
2020-12-17 09:30:00,37.26,37.45,36.88,36.99,339630.0,37.1931,37.3827,36.8137,36.9235,339630.0
2020-12-17 10:00:00,36.98,37.07,36.64,37.03,160768.0,36.9136,37.0034,36.5742,36.9635,160768.0
2020-12-17 10:30:00,37.01,37.07,36.67,36.93,150187.0,36.9435,37.0034,36.6041,36.8636,150187.0
2020-12-17 11:00:00,36.93,37.0,36.72,36.83,90697.0,36.8636,36.9335,36.654,36.7638,90697.0
2020-12-17 11:30:00,36.79,36.95,36.71,36.84,75168.0,36.7239,36.8836,36.644,36.7738,75168.0
2020-12-17 12:00:00,36.84,36.85,36.72,36.73,99478.0,36.7738,36.7838,36.654,36.664,99478.0
2020-12-17 12:30:00,36.74,36.9,36.66,36.7,114716.0,36.674,36.8337,36.5941,36.6341,114716.0
2020-12-17 13:00:00,36.72,36.72,36.49,36.58,85429.0,36.654,36.654,36.4244,36.5143,85429.0
2020-12-17 13:30:00,36.59,36.65,36.39,36.53,93153.0,36.5243,36.5842,36.3246,36.4644,93153.0
2020-12-17 14:00:00,36.55,36.56,36.37,36.5,96218.0,36.4843,36.4943,36.3047,36.4344,96218.0
2020-12-17 14:30:00,36.49,36.59,36.38,36.54,106389.0,36.4244,36.5243,36.3146,36.4744,106389.0
2020-12-17 15:00:00,36.55,36.62,36.25,36.29,212883.0,36.4843,36.5542,36.1849,36.2248,212883.0
2020-12-17 15:30:00,36.29,36.4,36.13,36.38,580276.0,36.2248,36.3346,36.0651,36.3146,580276.0
2020-12-18 09:30:00,36.47,36.49,35.85,35.95,321031.0,36.4045,36.4244,35.7856,35.8854,321031.0
2020-12-18 10:00:00,35.97,36.47,35.95,36.27,159508.0,35.9054,36.4045,35.8854,36.2048,159508.0
2020-12-18 10:30:00,36.25,36.66,36.24,36.57,178758.0,36.1849,36.5941,36.1749,36.5043,178758.0
2020-12-18 11:00:00,36.57,36.62,36.4,36.48,79521.0,36.5043,36.5542,36.3346,36.4145,79521.0
2020-12-18 11:30:00,36.48,36.48,36.19,36.2,134875.0,36.4145,36.4145,36.125,36.135,134875.0
2020-12-18 12:00:00,36.18,36.58,36.15,36.44,145305.0,36.115,36.5143,36.0851,36.3745,145305.0
2020-12-18 12:30:00,36.43,36.61,36.35,36.42,109265.0,36.3645,36.5442,36.2847,36.3546,109265.0
2020-12-18 13:00:00,36.42,36.56,36.33,36.38,76232.0,36.3546,36.4943,36.2647,36.3146,76232.0
2020-12-18 13:30:00,36.38,36.71,36.33,36.68,154793.0,36.3146,36.644,36.2647,36.6141,154793.0
2020-12-18 14:00:00,36.7,36.92,36.54,36.78,240499.0,36.6341,36.8537,36.4744,36.7139,240499.0
2020-12-18 14:30:00,36.77,37.03,36.74,36.96,185528.0,36.7039,36.9635,36.674,36.8936,185528.0
2020-12-18 15:00:00,36.95,37.26,36.87,36.95,340540.0,36.8836,37.1931,36.8038,36.8836,340540.0
2020-12-18 15:30:00,36.98,37.41,36.94,37.21,636944.0,36.9136,37.3428,36.8736,37.1431,636944.0
2020-12-21 09:30:00,35.25,36.08,34.33,35.82,709572.0,35.1867,36.0152,34.2683,35.7556,709572.0
2020-12-21 10:00:00,35.8,35.89,35.16,35.32,301776.0,35.7357,35.8255,35.0968,35.2565,301776.0
2020-12-21 10:30:00,35.28,35.83,35.23,35.79,178265.0,35.2166,35.7656,35.1667,35.7257,178265.0
2020-12-21 11:00:00,35.79,36.02,35.65,35.69,160900.0,35.7257,35.9553,35.5859,35.6259,160900.0
2020-12-21 11:30:00,35.68,35.95,35.68,35.83,105411.0,35.6159,35.8854,35.6159,35.7656,105411.0
2020-12-21 12:00:00,35.85,35.98,35.75,35.98,90371.0,35.7856,35.9154,35.6858,35.9154,90371.0
2020-12-21 12:30:00,35.97,36.27,35.94,36.2,113691.0,35.9054,36.2048,35.8754,36.135,113691.0
2020-12-21 13:00:00,36.18,36.51,36.17,36.45,138160.0,36.115,36.4444,36.105,36.3845,138160.0
2020-12-21 13:30:00,36.44,36.48,36.06,36.12,132884.0,36.3745,36.4145,35.9952,36.0551,132884.0
2020-12-21 14:00:00,36.13,36.5,36.08,36.44,137262.0,36.0651,36.4344,36.0152,36.3745,137262.0
2020-12-21 14:30:00,36.44,36.52,36.18,36.21,112293.0,36.3745,36.4544,36.115,36.1449,112293.0
2020-12-21 15:00:00,36.22,36.37,36.1,36.36,132593.0,36.1549,36.3047,36.0351,36.2947,132593.0
2020-12-21 15:30:00,36.35,36.35,36.07,36.3,287867.0,36.2847,36.2847,36.0052,36.2348,287867.0
2020-12-22 09:30:00,36.82,37.18,36.25,36.36,267057.0,36.7538,37.1132,36.1849,36.2947,267057.0
2020-12-22 10:00:00,36.37,36.84,36.36,36.82,248255.0,36.3047,36.7738,36.2947,36.7538,248255.0
2020-12-22 10:30:00,36.81,37.18,36.7,36.99,160215.0,36.7439,37.1132,36.6341,36.9235,160215.0
2020-12-22 11:00:00,36.99,37.1,36.47,36.52,109470.0,36.9235,37.0333,36.4045,36.4544,109470.0
2020-12-22 11:30:00,36.52,36.62,36.37,36.59,146387.0,36.4544,36.5542,36.3047,36.5243,146387.0
2020-12-22 12:00:00,36.59,36.68,36.5,36.64,65265.0,36.5243,36.6141,36.4344,36.5742,65265.0
2020-12-22 12:30:00,36.6,36.96,36.6,36.95,58288.0,36.5342,36.8936,36.5342,36.8836,58288.0
2020-12-22 13:00:00,36.96,37.01,36.76,36.76,59005.0,36.8936,36.9435,36.694,36.694,59005.0
2020-12-22 13:30:00,36.77,36.82,36.7,36.78,44762.0,36.7039,36.7538,36.6341,36.7139,44762.0
2020-12-22 14:00:00,36.77,37.11,36.75,36.95,87985.0,36.7039,37.0433,36.684,36.8836,87985.0
2020-12-22 14:30:00,36.94,37.02,36.84,37.02,53790.0,36.8736,36.9535,36.7738,36.9535,53790.0
2020-12-22 15:00:00,37.02,37.06,36.73,36.76,105337.0,36.9535,36.9934,36.664,36.694,105337.0
2020-12-22 15:30:00,36.75,36.89,36.66,36.72,196267.0,36.684,36.8237,36.5941,36.654,196267.0
2020-12-23 09:30:00,37.25,39.23,37.21,38.94,660744.0,37.1831,39.1595,37.1431,38.87,660744.0
2020-12-23 10:00:00,38.9,39.0,38.05,38.28,390558.0,38.8301,38.9299,37.9816,38.2112,390558.0
2020-12-23 10:30:00,38.21,38.66,38.1,38.58,200384.0,38.1414,38.5905,38.0315,38.5107,200384.0
2020-12-23 11:00:00,38.57,39.04,38.38,38.99,230465.0,38.5007,38.9699,38.311,38.9199,230465.0
2020-12-23 11:30:00,38.99,39.19,38.76,38.86,384309.0,38.9199,39.1196,38.6904,38.7902,384309.0
2020-12-23 12:00:00,38.86,38.9,38.41,38.47,164334.0,38.7902,38.8301,38.341,38.4009,164334.0
2020-12-23 12:30:00,38.46,38.61,38.36,38.48,119376.0,38.3909,38.5406,38.2911,38.4109,119376.0
2020-12-23 13:00:00,38.46,38.49,38.16,38.26,109633.0,38.3909,38.4208,38.0914,38.1913,109633.0
2020-12-23 13:30:00,38.27,38.75,38.18,38.41,236341.0,38.2012,38.6804,38.1114,38.341,236341.0
2020-12-23 14:00:00,38.4,38.41,38.18,38.26,91636.0,38.331,38.341,38.1114,38.1913,91636.0
2020-12-23 14:30:00,38.27,38.52,38.25,38.34,100049.0,38.2012,38.4508,38.1813,38.2711,100049.0
2020-12-23 15:00:00,38.33,38.62,38.29,38.49,241176.0,38.2611,38.5506,38.2212,38.4208,241176.0
2020-12-23 15:30:00,38.47,38.81,38.43,38.44,485191.0,38.4009,38.7403,38.361,38.3709,485191.0
2020-12-24 09:30:00,38.41,38.49,37.59,37.87,260381.0,38.341,38.4208,37.5225,37.802,260381.0
2020-12-24 10:00:00,37.84,37.88,37.3,37.38,230173.0,37.772,37.8119,37.233,37.3128,230173.0
2020-12-24 10:30:00,37.4,37.87,37.08,37.79,152165.0,37.3328,37.802,37.0134,37.7221,152165.0
2020-12-24 11:00:00,37.77,38.08,37.6,37.98,166354.0,37.7021,38.0116,37.5324,37.9118,166354.0
2020-12-24 11:30:00,37.97,38.0,37.59,37.77,119993.0,37.9018,37.9317,37.5225,37.7021,119993.0
2020-12-24 12:00:00,37.77,37.83,37.57,37.8,80338.0,37.7021,37.762,37.5025,37.7321,80338.0
2020-12-24 12:30:00,37.83,38.05,37.76,38.04,149422.0,37.762,37.9816,37.6922,37.9717,149422.0
2020-12-28 09:30:00,38.12,38.37,37.56,38.11,270140.0,38.0515,38.3011,37.4925,38.0415,270140.0
2020-12-28 10:00:00,38.11,38.27,37.93,38.01,143176.0,38.0415,38.2012,37.8619,37.9417,143176.0
2020-12-28 10:30:00,37.99,38.0,37.51,37.75,153375.0,37.9217,37.9317,37.4426,37.6822,153375.0
2020-12-28 11:00:00,37.79,37.89,37.62,37.79,72451.0,37.7221,37.8219,37.5524,37.7221,72451.0
2020-12-28 11:30:00,37.79,37.88,37.6,37.6,61154.0,37.7221,37.8119,37.5324,37.5324,61154.0
2020-12-28 12:00:00,37.58,37.63,37.36,37.55,86440.0,37.5125,37.5624,37.2929,37.4825,86440.0
2020-12-28 12:30:00,37.55,37.72,37.48,37.52,46281.0,37.4825,37.6522,37.4127,37.4526,46281.0
2020-12-28 13:00:00,37.49,37.62,37.45,37.49,32301.0,37.4226,37.5524,37.3827,37.4226,32301.0
2020-12-28 13:30:00,37.49,37.63,37.44,37.63,34596.0,37.4226,37.5624,37.3727,37.5624,34596.0
2020-12-28 14:00:00,37.64,37.85,37.59,37.79,63341.0,37.5724,37.782,37.5225,37.7221,63341.0
2020-12-28 14:30:00,37.76,37.81,37.67,37.78,49045.0,37.6922,37.7421,37.6023,37.7121,49045.0
2020-12-28 15:00:00,37.78,37.79,37.64,37.69,87223.0,37.7121,37.7221,37.5724,37.6223,87223.0
2020-12-28 15:30:00,37.69,37.78,37.42,37.42,226916.0,37.6223,37.7121,37.3528,37.3528,226916.0
2020-12-29 09:30:00,37.81,38.86,37.78,38.22,451059.0,37.7421,38.7902,37.7121,38.1513,451059.0
2020-12-29 10:00:00,38.22,38.49,37.45,37.6,239090.0,38.1513,38.4208,37.3827,37.5324,239090.0
2020-12-29 10:30:00,37.63,37.8,37.5,37.73,101471.0,37.5624,37.7321,37.4326,37.6622,101471.0
2020-12-29 11:00:00,37.73,37.83,37.53,37.58,61601.0,37.6622,37.762,37.4626,37.5125,61601.0
2020-12-29 11:30:00,37.59,37.95,37.53,37.87,68369.0,37.5225,37.8818,37.4626,37.802,68369.0
2020-12-29 12:00:00,37.88,37.99,37.62,37.66,50908.0,37.8119,37.9217,37.5524,37.5923,50908.0
2020-12-29 12:30:00,37.65,37.65,37.39,37.47,67135.0,37.5824,37.5824,37.3228,37.4027,67135.0
2020-12-29 13:00:00,37.49,37.51,37.26,37.39,106975.0,37.4226,37.4426,37.1931,37.3228,106975.0
2020-12-29 13:30:00,37.39,37.42,37.26,37.33,78332.0,37.3228,37.3528,37.1931,37.2629,78332.0
2020-12-29 14:00:00,37.32,37.35,37.18,37.23,116126.0,37.2529,37.2829,37.1132,37.1631,116126.0
2020-12-29 14:30:00,37.23,37.28,37.02,37.14,113642.0,37.1631,37.213,36.9535,37.0733,113642.0
2020-12-29 15:00:00,37.13,37.42,37.11,37.4,110792.0,37.0633,37.3528,37.0433,37.3328,110792.0
2020-12-29 15:30:00,37.41,37.46,37.25,37.46,285215.0,37.3428,37.3927,37.1831,37.3927,285215.0
2020-12-30 09:30:00,37.44,38.79,37.44,38.79,325047.0,37.3727,38.7203,37.3727,38.7203,325047.0
2020-12-30 10:00:00,38.8,39.38,38.65,39.02,424468.0,38.7303,39.3092,38.5806,38.9499,424468.0
2020-12-30 10:30:00,39.04,39.66,38.87,39.59,269925.0,38.9699,39.5887,38.8002,39.5189,269925.0
2020-12-30 11:00:00,39.58,39.7,39.37,39.41,186376.0,39.5089,39.6287,39.2993,39.3392,186376.0
2020-12-30 11:30:00,39.42,39.44,39.06,39.06,129373.0,39.3492,39.3691,38.9898,38.9898,129373.0
2020-12-30 12:00:00,39.03,39.2,38.95,39.18,66846.0,38.9599,39.1296,38.88,39.1096,66846.0
2020-12-30 12:30:00,39.18,39.27,39.07,39.09,61745.0,39.1096,39.1994,38.9998,39.0198,61745.0
2020-12-30 13:00:00,39.1,39.17,38.99,39.03,68692.0,39.0298,39.0996,38.9199,38.9599,68692.0
2020-12-30 13:30:00,39.03,39.27,39.03,39.14,95902.0,38.9599,39.1994,38.9599,39.0697,95902.0
2020-12-30 14:00:00,39.14,39.32,39.11,39.27,82276.0,39.0697,39.2494,39.0397,39.1994,82276.0
2020-12-30 14:30:00,39.27,39.35,38.81,38.86,127269.0,39.1994,39.2793,38.7403,38.7902,127269.0
2020-12-30 15:00:00,38.89,39.01,38.62,38.7,337385.0,38.8201,38.9399,38.5506,38.6305,337385.0
2020-12-30 15:30:00,38.68,38.76,38.51,38.74,495945.0,38.6105,38.6904,38.4408,38.6704,495945.0
2020-12-31 09:30:00,38.63,38.82,38.12,38.64,169377.0,38.5606,38.7503,38.0515,38.5706,169377.0
2020-12-31 10:00:00,38.68,39.14,38.68,39.09,105378.0,38.6105,39.0697,38.6105,39.0198,105378.0
2020-12-31 10:30:00,39.09,39.21,38.96,39.1,63162.0,39.0198,39.1396,38.89,39.0298,63162.0
2020-12-31 11:00:00,39.08,39.16,38.95,38.95,53209.0,39.0098,39.0896,38.88,38.88,53209.0
2020-12-31 11:30:00,38.96,39.07,38.71,38.78,72300.0,38.89,38.9998,38.6405,38.7103,72300.0
2020-12-31 12:00:00,38.79,38.83,38.64,38.82,74296.0,38.7203,38.7602,38.5706,38.7503,74296.0
2020-12-31 12:30:00,38.8,38.9,38.71,38.87,53304.0,38.7303,38.8301,38.6405,38.8002,53304.0
2020-12-31 13:00:00,38.91,39.02,38.83,38.99,82045.0,38.8401,38.9499,38.7602,38.9199,82045.0
2020-12-31 13:30:00,38.99,39.0,38.65,38.76,78494.0,38.9199,38.9299,38.5806,38.6904,78494.0
2020-12-31 14:00:00,38.78,39.03,38.7,38.94,206359.0,38.7103,38.9599,38.6305,38.87,206359.0
2020-12-31 14:30:00,38.95,39.09,38.87,38.9,229267.0,38.88,39.0198,38.8002,38.8301,229267.0
2020-12-31 15:00:00,38.9,39.33,38.89,39.23,145757.0,38.8301,39.2593,38.8201,39.1595,145757.0
2020-12-31 15:30:00,39.24,39.29,38.98,39.09,245372.0,39.1695,39.2194,38.91,39.0198,245372.0
2021-01-04 09:30:00,39.25,39.46,37.8,38.04,474181.0,39.1795,39.3891,37.7321,37.9717,474181.0
2021-01-04 10:00:00,38.08,38.34,37.87,38.11,270437.0,38.0116,38.2711,37.802,38.0415,270437.0
2021-01-04 10:30:00,38.08,38.2,37.61,37.72,481441.0,38.0116,38.1314,37.5424,37.6522,481441.0
2021-01-04 11:00:00,37.75,37.91,37.46,37.91,285357.0,37.6822,37.8419,37.3927,37.8419,285357.0
2021-01-04 11:30:00,37.9,38.18,37.54,37.64,314846.0,37.8319,38.1114,37.4726,37.5724,314846.0
2021-01-04 12:00:00,37.65,37.92,37.65,37.89,285419.0,37.5824,37.8519,37.5824,37.8219,285419.0
2021-01-04 12:30:00,37.92,38.12,37.76,38.09,282322.0,37.8519,38.0515,37.6922,38.0216,282322.0
2021-01-04 13:00:00,38.09,38.44,38.08,38.3,208784.0,38.0216,38.3709,38.0116,38.2312,208784.0
2021-01-04 13:30:00,38.29,38.29,37.88,37.99,82986.0,38.2212,38.2212,37.8119,37.9217,82986.0
2021-01-04 14:00:00,37.98,38.0,37.42,37.45,175964.0,37.9118,37.9317,37.3528,37.3827,175964.0
2021-01-04 14:30:00,37.48,37.49,36.89,37.07,343289.0,37.4127,37.4226,36.8237,37.0034,343289.0
2021-01-04 15:00:00,37.07,37.15,36.58,36.62,298358.0,37.0034,37.0833,36.5143,36.5542,298358.0
2021-01-04 15:30:00,36.63,36.94,36.53,36.65,594314.0,36.5642,36.8736,36.4644,36.5842,594314.0
2021-01-05 09:30:00,37.1,38.2,37.1,37.96,260659.0,37.0333,38.1314,37.0333,37.8918,260659.0
2021-01-05 10:00:00,37.96,38.4,37.95,38.25,203138.0,37.8918,38.331,37.8818,38.1813,203138.0
2021-01-05 10:30:00,38.35,38.53,38.0,38.4,197751.0,38.2811,38.4608,37.9317,38.331,197751.0
2021-01-05 11:00:00,38.41,38.8,38.27,38.77,95965.0,38.341,38.7303,38.2012,38.7003,95965.0
2021-01-05 11:30:00,38.78,38.92,38.68,38.87,92113.0,38.7103,38.8501,38.6105,38.8002,92113.0
2021-01-05 12:00:00,38.89,39.01,38.76,38.88,102028.0,38.8201,38.9399,38.6904,38.8101,102028.0
2021-01-05 12:30:00,38.89,39.0,38.77,38.94,72329.0,38.8201,38.9299,38.7003,38.87,72329.0
2021-01-05 13:00:00,38.95,39.17,38.93,39.16,72657.0,38.88,39.0996,38.8601,39.0896,72657.0
2021-01-05 13:30:00,39.17,39.34,39.15,39.28,127377.0,39.0996,39.2693,39.0797,39.2094,127377.0
2021-01-05 14:00:00,39.28,39.52,39.28,39.5,145345.0,39.2094,39.449,39.2094,39.429,145345.0
2021-01-05 14:30:00,39.51,39.61,39.35,39.49,158408.0,39.439,39.5388,39.2793,39.4191,158408.0
2021-01-05 15:00:00,39.46,39.64,39.23,39.48,316463.0,39.3891,39.5688,39.1595,39.4091,316463.0
2021-01-05 15:30:00,39.47,39.57,39.38,39.5,365190.0,39.3991,39.4989,39.3092,39.429,365190.0
2021-01-06 09:30:00,39.02,40.68,39.01,40.06,497786.0,38.9499,40.6069,38.9399,39.988,497786.0
2021-01-06 10:00:00,40.08,40.96,39.95,40.91,236251.0,40.008,40.8864,39.8782,40.8365,236251.0
2021-01-06 10:30:00,40.96,40.97,40.48,40.84,145542.0,40.8864,40.8964,40.4073,40.7666,145542.0
2021-01-06 11:00:00,40.86,41.17,40.73,41.07,161352.0,40.7866,41.096,40.6568,40.9962,161352.0
2021-01-06 11:30:00,41.05,41.08,40.61,40.8,173292.0,40.9762,41.0062,40.537,40.7267,173292.0
2021-01-06 12:00:00,40.8,40.9,40.54,40.87,107127.0,40.7267,40.8265,40.4672,40.7966,107127.0
2021-01-06 12:30:00,40.88,41.04,40.8,40.81,155724.0,40.8066,40.9663,40.7267,40.7367,155724.0
2021-01-06 13:00:00,40.8,40.85,40.65,40.79,94747.0,40.7267,40.7766,40.577,40.7167,94747.0
2021-01-06 13:30:00,40.8,41.29,40.77,41.0,120605.0,40.7267,41.2158,40.6968,40.9263,120605.0
2021-01-06 14:00:00,41.07,41.25,40.45,40.49,96422.0,40.9962,41.1759,40.3773,40.4173,96422.0
2021-01-06 14:30:00,40.43,40.44,39.34,39.93,407097.0,40.3574,40.3673,39.2693,39.8583,407097.0
2021-01-06 15:00:00,39.91,40.02,39.44,39.83,220579.0,39.8383,39.9481,39.3691,39.7584,220579.0
2021-01-06 15:30:00,39.8,39.98,39.67,39.76,315808.0,39.7285,39.9082,39.5987,39.6886,315808.0
2021-01-07 09:30:00,40.79,41.19,40.34,41.11,301127.0,40.7167,41.116,40.2675,41.0361,301127.0
2021-01-07 10:00:00,41.08,41.25,40.36,40.99,188708.0,41.0062,41.1759,40.2875,40.9164,188708.0
2021-01-07 10:30:00,41.02,41.24,40.91,41.04,224496.0,40.9463,41.1659,40.8365,40.9663,224496.0
2021-01-07 11:00:00,41.06,41.32,40.93,41.18,170970.0,40.9862,41.2458,40.8565,41.106,170970.0
2021-01-07 11:30:00,41.19,41.26,40.7,40.82,128626.0,41.116,41.1859,40.6269,40.7467,128626.0
2021-01-07 12:00:00,40.83,40.92,40.5,40.59,96410.0,40.7566,40.8465,40.4272,40.5171,96410.0
2021-01-07 12:30:00,40.57,40.58,40.35,40.47,68666.0,40.4971,40.5071,40.2775,40.3973,68666.0
2021-01-07 13:00:00,40.46,40.57,40.44,40.47,39234.0,40.3873,40.4971,40.3673,40.3973,39234.0
2021-01-07 13:30:00,40.46,40.55,40.34,40.45,152416.0,40.3873,40.4771,40.2675,40.3773,152416.0
2021-01-07 14:00:00,40.45,40.47,40.16,40.35,73352.0,40.3773,40.3973,40.0878,40.2775,73352.0
2021-01-07 14:30:00,40.36,40.43,40.04,40.15,121361.0,40.2875,40.3574,39.9681,40.0779,121361.0
2021-01-07 15:00:00,40.15,40.19,39.98,40.05,74575.0,40.0779,40.1178,39.9082,39.978,74575.0
2021-01-07 15:30:00,40.04,40.2,39.97,40.04,246685.0,39.9681,40.1278,39.8982,39.9681,246685.0
2021-01-08 09:30:00,40.0,40.59,39.75,40.29,223968.0,39.9281,40.5171,39.6786,40.2176,223968.0
2021-01-08 10:00:00,40.32,40.49,40.14,40.16,144749.0,40.2476,40.4173,40.0679,40.0878,144749.0
2021-01-08 10:30:00,40.15,40.5,40.15,40.46,97242.0,40.0779,40.4272,40.0779,40.3873,97242.0
2021-01-08 11:00:00,40.48,40.52,40.27,40.37,94982.0,40.4073,40.4472,40.1976,40.2975,94982.0
2021-01-08 11:30:00,40.38,40.47,40.28,40.36,59487.0,40.3075,40.3973,40.2076,40.2875,59487.0
2021-01-08 12:00:00,40.34,40.36,40.0,40.35,72442.0,40.2675,40.2875,39.9281,40.2775,72442.0
2021-01-08 12:30:00,40.36,40.4,40.09,40.25,46380.0,40.2875,40.3274,40.018,40.1777,46380.0
2021-01-08 13:00:00,40.25,40.29,39.56,39.92,92072.0,40.1777,40.2176,39.4889,39.8483,92072.0
2021-01-08 13:30:00,39.89,39.92,39.46,39.57,121906.0,39.8183,39.8483,39.3891,39.4989,121906.0
2021-01-08 14:00:00,39.57,40.18,39.57,40.15,87974.0,39.4989,40.1078,39.4989,40.0779,87974.0
2021-01-08 14:30:00,40.19,40.19,39.85,39.95,88815.0,40.1178,40.1178,39.7784,39.8782,88815.0
2021-01-08 15:00:00,39.95,40.22,39.79,39.99,158776.0,39.8782,40.1477,39.7185,39.9182,158776.0
2021-01-08 15:30:00,39.99,40.19,39.89,40.0,242454.0,39.9182,40.1178,39.8183,39.9281,242454.0
2021-01-11 09:30:00,38.48,39.8,38.43,39.77,512367.0,38.4109,39.7285,38.361,39.6985,512367.0
2021-01-11 10:00:00,39.69,40.18,39.51,40.02,173639.0,39.6187,40.1078,39.439,39.9481,173639.0
2021-01-11 10:30:00,40.0,40.15,39.8,40.08,119180.0,39.9281,40.0779,39.7285,40.008,119180.0
2021-01-11 11:00:00,40.08,40.27,39.86,40.25,86485.0,40.008,40.1976,39.7884,40.1777,86485.0
2021-01-11 11:30:00,40.24,40.34,40.08,40.27,62836.0,40.1677,40.2675,40.008,40.1976,62836.0
2021-01-11 12:00:00,40.26,40.34,40.14,40.3,54766.0,40.1877,40.2675,40.0679,40.2276,54766.0
2021-01-11 12:30:00,40.3,40.57,40.3,40.48,55124.0,40.2276,40.4971,40.2276,40.4073,55124.0
2021-01-11 13:00:00,40.47,40.67,40.45,40.53,108004.0,40.3973,40.5969,40.3773,40.4572,108004.0
2021-01-11 13:30:00,40.51,40.89,40.42,40.81,127321.0,40.4372,40.8165,40.3474,40.7367,127321.0
2021-01-11 14:00:00,40.79,40.85,40.1,40.28,186987.0,40.7167,40.7766,40.028,40.2076,186987.0
2021-01-11 14:30:00,40.28,40.7,40.27,40.69,82204.0,40.2076,40.6269,40.1976,40.6169,82204.0
2021-01-11 15:00:00,40.7,40.71,40.26,40.39,152869.0,40.6269,40.6369,40.1877,40.3174,152869.0
2021-01-11 15:30:00,40.39,40.44,40.21,40.33,275445.0,40.3174,40.3673,40.1378,40.2575,275445.0
2021-01-12 09:30:00,40.4,40.85,40.01,40.47,177000.0,40.3274,40.7766,39.9381,40.3973,177000.0
2021-01-12 10:00:00,40.51,41.0,40.46,40.75,158118.0,40.4372,40.9263,40.3873,40.6768,158118.0
2021-01-12 10:30:00,40.77,41.03,40.63,40.98,86279.0,40.6968,40.9563,40.557,40.9064,86279.0
2021-01-12 11:00:00,40.98,41.06,40.53,40.6,98656.0,40.9064,40.9862,40.4572,40.5271,98656.0
2021-01-12 11:30:00,40.58,40.65,40.2,40.38,87065.0,40.5071,40.577,40.1278,40.3075,87065.0
2021-01-12 12:00:00,40.39,40.62,40.02,40.6,118136.0,40.3174,40.547,39.9481,40.5271,118136.0
2021-01-12 12:30:00,40.61,40.61,40.41,40.51,48326.0,40.537,40.537,40.3374,40.4372,48326.0
2021-01-12 13:00:00,40.5,40.57,40.4,40.49,47255.0,40.4272,40.4971,40.3274,40.4173,47255.0
2021-01-12 13:30:00,40.48,40.51,40.37,40.49,43616.0,40.4073,40.4372,40.2975,40.4173,43616.0
2021-01-12 14:00:00,40.49,40.79,40.4,40.74,232561.0,40.4173,40.7167,40.3274,40.6668,232561.0
2021-01-12 14:30:00,40.74,40.92,40.59,40.87,102510.0,40.6668,40.8465,40.5171,40.7966,102510.0
2021-01-12 15:00:00,40.89,40.92,40.8,40.81,156297.0,40.8165,40.8465,40.7267,40.7367,156297.0
2021-01-12 15:30:00,40.81,41.09,40.79,40.94,214864.0,40.7367,41.0162,40.7167,40.8664,214864.0
2021-01-13 09:30:00,40.41,40.5,39.51,39.61,268477.0,40.3374,40.4272,39.439,39.5388,268477.0
2021-01-13 10:00:00,39.61,39.61,39.26,39.58,277018.0,39.5388,39.5388,39.1895,39.5089,277018.0
2021-01-13 10:30:00,39.56,39.56,39.04,39.13,230074.0,39.4889,39.4889,38.9699,39.0597,230074.0
2021-01-13 11:00:00,39.15,39.42,38.87,38.98,192858.0,39.0797,39.3492,38.8002,38.91,192858.0
2021-01-13 11:30:00,39.05,39.17,38.95,38.97,132401.0,38.9798,39.0996,38.88,38.9,132401.0
2021-01-13 12:00:00,38.98,39.06,38.72,38.95,235937.0,38.91,38.9898,38.6504,38.88,235937.0
2021-01-13 12:30:00,38.94,39.59,38.93,39.5,164875.0,38.87,39.5189,38.8601,39.429,164875.0
2021-01-13 13:00:00,39.5,39.5,39.07,39.16,81392.0,39.429,39.429,38.9998,39.0896,81392.0
2021-01-13 13:30:00,39.18,39.64,39.12,39.55,100993.0,39.1096,39.5688,39.0497,39.4789,100993.0
2021-01-13 14:00:00,39.58,39.82,39.48,39.8,151241.0,39.5089,39.7485,39.4091,39.7285,151241.0
2021-01-13 14:30:00,39.81,39.87,39.53,39.55,123493.0,39.7385,39.7984,39.459,39.4789,123493.0
2021-01-13 15:00:00,39.55,39.63,39.41,39.49,115036.0,39.4789,39.5588,39.3392,39.4191,115036.0
2021-01-13 15:30:00,39.48,39.52,39.05,39.07,511919.0,39.4091,39.449,38.9798,38.9998,511919.0
2021-01-14 09:30:00,39.59,40.38,39.5,40.11,286894.0,39.5189,40.3075,39.429,40.0379,286894.0
2021-01-14 10:00:00,40.1,40.52,39.95,40.42,161295.0,40.028,40.4472,39.8782,40.3474,161295.0
2021-01-14 10:30:00,40.39,40.46,39.75,39.95,176275.0,40.3174,40.3873,39.6786,39.8782,176275.0
2021-01-14 11:00:00,39.95,40.0,39.71,39.8,97060.0,39.8782,39.9281,39.6387,39.7285,97060.0
2021-01-14 11:30:00,39.8,39.9,39.68,39.76,84754.0,39.7285,39.8283,39.6087,39.6886,84754.0
2021-01-14 12:00:00,39.75,40.03,39.72,40.02,96506.0,39.6786,39.9581,39.6486,39.9481,96506.0
2021-01-14 12:30:00,40.03,40.22,40.02,40.12,66636.0,39.9581,40.1477,39.9481,40.0479,66636.0
2021-01-14 13:00:00,40.1,40.36,40.08,40.26,136063.0,40.028,40.2875,40.008,40.1877,136063.0
2021-01-14 13:30:00,40.29,40.71,40.29,40.6,174902.0,40.2176,40.6369,40.2176,40.5271,174902.0
2021-01-14 14:00:00,40.64,40.88,40.64,40.74,108855.0,40.567,40.8066,40.567,40.6668,108855.0
2021-01-14 14:30:00,40.72,40.89,40.46,40.54,136533.0,40.6468,40.8165,40.3873,40.4672,136533.0
2021-01-14 15:00:00,40.54,40.65,40.07,40.14,109842.0,40.4672,40.577,39.998,40.0679,109842.0
2021-01-14 15:30:00,40.14,40.3,40.05,40.25,279741.0,40.0679,40.2276,39.978,40.1777,279741.0
2021-01-15 09:30:00,40.18,40.26,38.94,39.2,440816.0,40.1078,40.1877,38.87,39.1296,440816.0
2021-01-15 10:00:00,39.22,39.23,38.27,38.7,366528.0,39.1495,39.1595,38.2012,38.6305,366528.0
2021-01-15 10:30:00,38.73,39.27,38.69,39.14,149529.0,38.6604,39.1994,38.6205,39.0697,149529.0
2021-01-15 11:00:00,39.11,39.15,38.86,39.07,71482.0,39.0397,39.0797,38.7902,38.9998,71482.0
2021-01-15 11:30:00,39.1,39.15,38.75,38.78,79013.0,39.0298,39.0797,38.6804,38.7103,79013.0
2021-01-15 12:00:00,38.75,38.83,38.61,38.63,65376.0,38.6804,38.7602,38.5406,38.5606,65376.0
2021-01-15 12:30:00,38.61,38.97,38.61,38.9,95358.0,38.5406,38.9,38.5406,38.8301,95358.0
2021-01-15 13:00:00,38.92,38.94,38.77,38.78,46040.0,38.8501,38.87,38.7003,38.7103,46040.0
2021-01-15 13:30:00,38.8,38.98,38.77,38.96,67949.0,38.7303,38.91,38.7003,38.89,67949.0
2021-01-15 14:00:00,38.97,39.1,38.92,39.06,81820.0,38.9,39.0298,38.8501,38.9898,81820.0
2021-01-15 14:30:00,39.09,39.26,39.0,39.04,67800.0,39.0198,39.1895,38.9299,38.9699,67800.0
2021-01-15 15:00:00,39.05,39.11,38.92,39.04,76858.0,38.9798,39.0397,38.8501,38.9699,76858.0
2021-01-15 15:30:00,39.04,39.04,38.73,38.78,295754.0,38.9699,38.9699,38.6604,38.7103,295754.0
2021-01-19 09:30:00,39.9,40.22,39.38,39.95,362604.0,39.8283,40.1477,39.3092,39.8782,362604.0
2021-01-19 10:00:00,39.95,40.0,39.15,39.3,99696.0,39.8782,39.9281,39.0797,39.2294,99696.0
2021-01-19 10:30:00,39.33,39.89,39.33,39.72,88219.0,39.2593,39.8183,39.2593,39.6486,88219.0
2021-01-19 11:00:00,39.66,39.88,39.43,39.48,76623.0,39.5887,39.8083,39.3592,39.4091,76623.0
2021-01-19 11:30:00,39.42,39.46,39.26,39.31,45781.0,39.3492,39.3891,39.1895,39.2394,45781.0
2021-01-19 12:00:00,39.31,39.37,39.0,39.14,62948.0,39.2394,39.2993,38.9299,39.0697,62948.0
2021-01-19 12:30:00,39.13,39.33,39.04,39.3,43070.0,39.0597,39.2593,38.9699,39.2294,43070.0
2021-01-19 13:00:00,39.32,39.42,39.23,39.33,27721.0,39.2494,39.3492,39.1595,39.2593,27721.0
2021-01-19 13:30:00,39.35,39.69,39.35,39.64,69751.0,39.2793,39.6187,39.2793,39.5688,69751.0
2021-01-19 14:00:00,39.63,39.72,39.52,39.64,49892.0,39.5588,39.6486,39.449,39.5688,49892.0
2021-01-19 14:30:00,39.65,39.75,39.57,39.69,80607.0,39.5788,39.6786,39.4989,39.6187,80607.0
2021-01-19 15:00:00,39.68,39.85,39.63,39.81,104404.0,39.6087,39.7784,39.5588,39.7385,104404.0
2021-01-19 15:30:00,39.82,39.87,39.65,39.8,179785.0,39.7485,39.7984,39.5788,39.7285,179785.0
2021-01-20 09:30:00,40.0,40.46,39.78,40.0,343198.0,39.9281,40.3873,39.7085,39.9281,343198.0
2021-01-20 10:00:00,40.0,40.4,39.95,40.11,134472.0,39.9281,40.3274,39.8782,40.0379,134472.0
2021-01-20 10:30:00,40.1,40.12,39.63,39.72,65510.0,40.028,40.0479,39.5588,39.6486,65510.0
2021-01-20 11:00:00,39.74,40.0,39.64,39.93,86054.0,39.6686,39.9281,39.5688,39.8583,86054.0
2021-01-20 11:30:00,39.99,40.31,39.93,40.24,80644.0,39.9182,40.2376,39.8583,40.1677,80644.0
2021-01-20 12:00:00,40.26,40.34,40.0,40.16,52784.0,40.1877,40.2675,39.9281,40.0878,52784.0
2021-01-20 12:30:00,40.2,40.25,39.95,40.08,35960.0,40.1278,40.1777,39.8782,40.008,35960.0
2021-01-20 13:00:00,40.11,40.17,40.03,40.08,17525.0,40.0379,40.0978,39.9581,40.008,17525.0
2021-01-20 13:30:00,40.08,40.12,39.82,39.93,48696.0,40.008,40.0479,39.7485,39.8583,48696.0
2021-01-20 14:00:00,39.95,39.95,39.62,39.87,74323.0,39.8782,39.8782,39.5488,39.7984,74323.0
2021-01-20 14:30:00,39.9,39.9,39.68,39.77,41407.0,39.8283,39.8283,39.6087,39.6985,41407.0
2021-01-20 15:00:00,39.77,39.79,39.6,39.75,41764.0,39.6985,39.7185,39.5289,39.6786,41764.0
2021-01-20 15:30:00,39.75,39.88,39.69,39.81,92445.0,39.6786,39.8083,39.6187,39.7385,92445.0
2021-01-21 09:30:00,40.69,40.87,39.64,39.74,333465.0,40.6169,40.7966,39.5688,39.6686,333465.0
2021-01-21 10:00:00,39.77,39.92,39.42,39.56,227629.0,39.6985,39.8483,39.3492,39.4889,227629.0
2021-01-21 10:30:00,39.56,39.6,39.01,39.09,236034.0,39.4889,39.5289,38.9399,39.0198,236034.0
2021-01-21 11:00:00,39.08,39.17,38.77,38.97,163063.0,39.0098,39.0996,38.7003,38.9,163063.0
2021-01-21 11:30:00,38.93,38.97,38.51,38.54,226555.0,38.8601,38.9,38.4408,38.4708,226555.0
2021-01-21 12:00:00,38.52,38.64,38.2,38.55,219466.0,38.4508,38.5706,38.1314,38.4807,219466.0
2021-01-21 12:30:00,38.57,39.05,38.56,38.94,139621.0,38.5007,38.9798,38.4907,38.87,139621.0
2021-01-21 13:00:00,38.95,39.0,38.8,38.82,51031.0,38.88,38.9299,38.7303,38.7503,51031.0
2021-01-21 13:30:00,38.84,38.93,38.71,38.91,54220.0,38.7702,38.8601,38.6405,38.8401,54220.0
2021-01-21 14:00:00,38.9,39.28,38.89,39.09,100479.0,38.8301,39.2094,38.8201,39.0198,100479.0
2021-01-21 14:30:00,39.05,39.16,38.88,39.0,58447.0,38.9798,39.0896,38.8101,38.9299,58447.0
2021-01-21 15:00:00,39.0,39.0,38.81,38.87,65802.0,38.9299,38.9299,38.7403,38.8002,65802.0
2021-01-21 15:30:00,38.86,38.97,38.84,38.93,178142.0,38.7902,38.9,38.7702,38.8601,178142.0
2021-01-22 09:30:00,38.0,38.6,37.6,38.23,210773.0,37.9317,38.5306,37.5324,38.1613,210773.0
2021-01-22 10:00:00,38.11,38.45,37.92,37.99,111620.0,38.0415,38.3809,37.8519,37.9217,111620.0
2021-01-22 10:30:00,37.99,38.25,37.96,38.02,139074.0,37.9217,38.1813,37.8918,37.9517,139074.0
2021-01-22 11:00:00,38.02,38.3,38.01,38.22,83426.0,37.9517,38.2312,37.9417,38.1513,83426.0
2021-01-22 11:30:00,38.23,38.52,38.22,38.47,66449.0,38.1613,38.4508,38.1513,38.4009,66449.0
2021-01-22 12:00:00,38.49,38.62,38.33,38.38,69995.0,38.4208,38.5506,38.2611,38.311,69995.0
2021-01-22 12:30:00,38.33,38.55,38.33,38.5,43127.0,38.2611,38.4807,38.2611,38.4308,43127.0
2021-01-22 13:00:00,38.52,38.54,38.28,38.53,50873.0,38.4508,38.4708,38.2112,38.4608,50873.0
2021-01-22 13:30:00,38.52,38.56,38.44,38.45,41122.0,38.4508,38.4907,38.3709,38.3809,41122.0
2021-01-22 14:00:00,38.44,38.52,38.3,38.47,81029.0,38.3709,38.4508,38.2312,38.4009,81029.0
2021-01-22 14:30:00,38.48,38.63,38.41,38.63,45669.0,38.4109,38.5606,38.341,38.5606,45669.0
2021-01-22 15:00:00,38.63,39.03,38.62,39.0,87994.0,38.5606,38.9599,38.5506,38.9299,87994.0
2021-01-22 15:30:00,39.01,39.06,38.9,38.93,348048.0,38.9399,38.9898,38.8301,38.8601,348048.0
2021-01-25 09:30:00,38.56,38.56,37.15,37.73,488799.0,38.4907,38.4907,37.0833,37.6622,488799.0
2021-01-25 10:00:00,37.7,38.43,37.64,38.2,241812.0,37.6323,38.361,37.5724,38.1314,241812.0
2021-01-25 10:30:00,38.2,38.25,37.34,37.41,164073.0,38.1314,38.1813,37.2729,37.3428,164073.0
2021-01-25 11:00:00,37.38,37.55,36.8,37.07,343861.0,37.3128,37.4825,36.7339,37.0034,343861.0
2021-01-25 11:30:00,37.11,37.54,37.0,37.4,177186.0,37.0433,37.4726,36.9335,37.3328,177186.0
2021-01-25 12:00:00,37.42,37.75,37.17,37.36,198989.0,37.3528,37.6822,37.1032,37.2929,198989.0
2021-01-25 12:30:00,37.36,37.48,37.26,37.45,104200.0,37.2929,37.4127,37.1931,37.3827,104200.0
2021-01-25 13:00:00,37.46,37.88,37.31,37.79,186023.0,37.3927,37.8119,37.243,37.7221,186023.0
2021-01-25 13:30:00,37.83,38.0,37.75,37.98,132165.0,37.762,37.9317,37.6822,37.9118,132165.0
2021-01-25 14:00:00,37.92,38.11,37.84,37.95,159733.0,37.8519,38.0415,37.772,37.8818,159733.0
2021-01-25 14:30:00,37.98,38.19,37.95,38.13,107884.0,37.9118,38.1214,37.8818,38.0615,107884.0
2021-01-25 15:00:00,38.14,38.32,38.05,38.21,144861.0,38.0715,38.2512,37.9816,38.1414,144861.0
2021-01-25 15:30:00,38.21,38.29,38.08,38.19,267845.0,38.1414,38.2212,38.0116,38.1214,267845.0
2021-01-26 09:30:00,38.7,39.37,38.16,38.2,293546.0,38.6305,39.2993,38.0914,38.1314,293546.0
2021-01-26 10:00:00,38.23,38.33,38.07,38.15,87983.0,38.1613,38.2611,38.0016,38.0815,87983.0
2021-01-26 10:30:00,38.1,38.11,37.44,37.52,179399.0,38.0315,38.0415,37.3727,37.4526,179399.0
2021-01-26 11:00:00,37.56,38.06,37.52,38.0,111222.0,37.4925,37.9916,37.4526,37.9317,111222.0
2021-01-26 11:30:00,38.0,38.15,37.56,37.75,129269.0,37.9317,38.0815,37.4925,37.6822,129269.0
2021-01-26 12:00:00,37.72,37.99,37.65,37.97,84565.0,37.6522,37.9217,37.5824,37.9018,84565.0
2021-01-26 12:30:00,37.97,37.97,37.65,37.78,118481.0,37.9018,37.9018,37.5824,37.7121,118481.0
2021-01-26 13:00:00,37.78,37.85,37.56,37.7,100382.0,37.7121,37.782,37.4925,37.6323,100382.0
2021-01-26 13:30:00,37.7,37.76,37.45,37.46,131487.0,37.6323,37.6922,37.3827,37.3927,131487.0
2021-01-26 14:00:00,37.48,37.62,37.46,37.62,71814.0,37.4127,37.5524,37.3927,37.5524,71814.0
2021-01-26 14:30:00,37.6,37.65,37.45,37.45,55148.0,37.5324,37.5824,37.3827,37.3827,55148.0
2021-01-26 15:00:00,37.45,37.51,37.1,37.12,233442.0,37.3827,37.4426,37.0333,37.0533,233442.0
2021-01-26 15:30:00,37.14,37.15,36.83,36.84,484669.0,37.0733,37.0833,36.7638,36.7738,484669.0
2021-01-27 09:30:00,36.25,36.5,34.69,34.98,492099.0,36.1849,36.4344,34.6277,34.9172,492099.0
2021-01-27 10:00:00,34.98,36.04,34.75,35.76,450663.0,34.9172,35.9752,34.6876,35.6958,450663.0
2021-01-27 10:30:00,35.79,36.34,35.67,35.84,249669.0,35.7257,36.2747,35.6059,35.7756,249669.0
2021-01-27 11:00:00,35.87,36.15,35.51,35.72,256552.0,35.8056,36.0851,35.4462,35.6558,256552.0
2021-01-27 11:30:00,35.73,35.8,35.16,35.19,215554.0,35.6658,35.7357,35.0968,35.1268,215554.0
2021-01-27 12:00:00,35.23,35.57,35.19,35.2,134719.0,35.1667,35.5061,35.1268,35.1368,134719.0
2021-01-27 12:30:00,35.22,35.29,35.1,35.18,125965.0,35.1567,35.2266,35.0369,35.1168,125965.0
2021-01-27 13:00:00,35.16,35.27,34.71,34.83,456475.0,35.0968,35.2066,34.6476,34.7674,456475.0
2021-01-27 13:30:00,34.8,34.87,34.35,34.5,443872.0,34.7375,34.8074,34.2883,34.438,443872.0
2021-01-27 14:00:00,34.44,34.67,34.1,34.25,418798.0,34.3781,34.6077,34.0387,34.1885,418798.0
2021-01-27 14:30:00,34.26,34.49,34.02,34.14,308177.0,34.1984,34.428,33.9589,34.0787,308177.0
2021-01-27 15:00:00,34.14,34.25,33.85,33.94,471219.0,34.0787,34.1885,33.7892,33.879,471219.0
2021-01-27 15:30:00,33.94,34.07,33.63,33.97,798824.0,33.879,34.0088,33.5696,33.909,798824.0
2021-01-28 09:30:00,34.91,35.45,34.65,34.91,440779.0,34.8473,35.3863,34.5877,34.8473,440779.0
2021-01-28 10:00:00,34.89,34.92,34.08,34.56,231500.0,34.8273,34.8573,34.0188,34.4979,231500.0
2021-01-28 10:30:00,34.51,34.62,34.01,34.34,162291.0,34.448,34.5578,33.9489,34.2783,162291.0
2021-01-28 11:00:00,34.36,34.67,34.05,34.15,216943.0,34.2983,34.6077,33.9888,34.0886,216943.0
2021-01-28 11:30:00,34.16,34.62,34.05,34.61,149824.0,34.0986,34.5578,33.9888,34.5478,149824.0
2021-01-28 12:00:00,34.62,35.15,34.62,35.1,190387.0,34.5578,35.0868,34.5578,35.0369,190387.0
2021-01-28 12:30:00,35.09,35.15,34.88,35.0,95638.0,35.027,35.0868,34.8173,34.9371,95638.0
2021-01-28 13:00:00,35.02,35.48,35.01,35.42,252042.0,34.9571,35.4163,34.9471,35.3564,252042.0
2021-01-28 13:30:00,35.44,35.82,35.42,35.7,148130.0,35.3763,35.7556,35.3564,35.6359,148130.0
2021-01-28 14:00:00,35.69,35.73,35.21,35.33,75591.0,35.6259,35.6658,35.1467,35.2665,75591.0
2021-01-28 14:30:00,35.34,35.67,35.24,35.54,59013.0,35.2765,35.6059,35.1767,35.4761,59013.0
2021-01-28 15:00:00,35.53,35.55,35.07,35.07,103736.0,35.4662,35.4861,35.007,35.007,103736.0
2021-01-28 15:30:00,35.04,35.34,35.02,35.13,266653.0,34.977,35.2765,34.9571,35.0669,266653.0
2021-01-29 09:30:00,35.0,35.8,34.1,34.54,347350.0,34.9371,35.7357,34.0387,34.4779,347350.0
2021-01-29 10:00:00,34.52,34.76,34.43,34.68,339966.0,34.458,34.6975,34.3681,34.6177,339966.0
2021-01-29 10:30:00,34.68,34.91,34.44,34.63,202841.0,34.6177,34.8473,34.3781,34.5678,202841.0
2021-01-29 11:00:00,34.63,34.67,34.19,34.22,180758.0,34.5678,34.6077,34.1286,34.1585,180758.0
2021-01-29 11:30:00,34.23,34.23,33.46,34.01,525589.0,34.1685,34.1685,33.3999,33.9489,525589.0
2021-01-29 12:00:00,33.99,34.09,33.65,33.77,209136.0,33.9289,34.0288,33.5895,33.7093,209136.0
2021-01-29 12:30:00,33.79,33.83,32.93,33.15,464040.0,33.7293,33.7692,32.8708,33.0904,464040.0
2021-01-29 13:00:00,33.14,33.49,32.96,33.46,232909.0,33.0805,33.4298,32.9008,33.3999,232909.0
2021-01-29 13:30:00,33.43,33.51,33.28,33.39,151656.0,33.3699,33.4498,33.2202,33.33,151656.0
2021-01-29 14:00:00,33.38,33.75,33.29,33.38,219768.0,33.32,33.6894,33.2302,33.32,219768.0
2021-01-29 14:30:00,33.39,33.78,33.21,33.53,167545.0,33.33,33.7193,33.1503,33.4698,167545.0
2021-01-29 15:00:00,33.53,34.2,33.52,33.87,186040.0,33.4698,34.1386,33.4598,33.8091,186040.0
2021-01-29 15:30:00,33.87,34.05,33.66,33.87,385510.0,33.8091,33.9888,33.5995,33.8091,385510.0
2021-02-01 09:30:00,34.35,34.35,33.3,33.96,281603.0,34.2883,34.2883,33.2402,33.899,281603.0
2021-02-01 10:00:00,33.93,34.07,33.63,33.73,102437.0,33.869,34.0088,33.5696,33.6694,102437.0
2021-02-01 10:30:00,33.7,33.83,33.35,33.57,104145.0,33.6395,33.7692,33.2901,33.5097,104145.0
2021-02-01 11:00:00,33.58,34.24,33.43,34.14,126863.0,33.5197,34.1785,33.3699,34.0787,126863.0
2021-02-01 11:30:00,34.2,34.46,34.06,34.11,125598.0,34.1386,34.3981,33.9988,34.0487,125598.0
2021-02-01 12:00:00,34.15,34.32,33.91,34.14,107379.0,34.0886,34.2583,33.8491,34.0787,107379.0
2021-02-01 12:30:00,34.14,34.53,34.11,34.5,108193.0,34.0787,34.468,34.0487,34.438,108193.0
2021-02-01 13:00:00,34.51,34.58,34.38,34.55,82702.0,34.448,34.5179,34.3182,34.4879,82702.0
2021-02-01 13:30:00,34.55,34.64,34.34,34.59,72925.0,34.4879,34.5778,34.2783,34.5279,72925.0
2021-02-01 14:00:00,34.59,34.91,34.54,34.9,148714.0,34.5279,34.8473,34.4779,34.8373,148714.0
2021-02-01 14:30:00,34.91,35.15,34.75,35.07,273373.0,34.8473,35.0868,34.6876,35.007,273373.0
2021-02-01 15:00:00,35.07,35.17,34.7,34.79,184896.0,35.007,35.1068,34.6377,34.7275,184896.0
2021-02-01 15:30:00,34.78,34.88,34.69,34.75,169214.0,34.7175,34.8173,34.6277,34.6876,169214.0
2021-02-02 09:30:00,35.5,36.52,35.36,36.35,483153.0,35.4362,36.4544,35.2965,36.2847,483153.0
2021-02-02 10:00:00,36.37,36.85,36.34,36.66,333721.0,36.3047,36.7838,36.2747,36.5941,333721.0
2021-02-02 10:30:00,36.69,37.53,36.64,37.38,361872.0,36.6241,37.4626,36.5742,37.3128,361872.0
2021-02-02 11:00:00,37.36,37.61,37.01,37.35,210909.0,37.2929,37.5424,36.9435,37.2829,210909.0
2021-02-02 11:30:00,37.33,37.6,37.29,37.35,128958.0,37.2629,37.5324,37.223,37.2829,128958.0
2021-02-02 12:00:00,37.38,37.5,37.26,37.44,73660.0,37.3128,37.4326,37.1931,37.3727,73660.0
2021-02-02 12:30:00,37.45,37.47,37.3,37.42,64517.0,37.3827,37.4027,37.233,37.3528,64517.0
2021-02-02 13:00:00,37.43,37.49,37.23,37.36,65196.0,37.3628,37.4226,37.1631,37.2929,65196.0
2021-02-02 13:30:00,37.39,37.51,37.3,37.39,82497.0,37.3228,37.4426,37.233,37.3228,82497.0
2021-02-02 14:00:00,37.36,37.59,37.32,37.47,96988.0,37.2929,37.5225,37.2529,37.4027,96988.0
2021-02-02 14:30:00,37.47,37.87,37.47,37.87,140591.0,37.4027,37.802,37.4027,37.802,140591.0
2021-02-02 15:00:00,37.87,37.95,37.72,37.88,177022.0,37.802,37.8818,37.6522,37.8119,177022.0
2021-02-02 15:30:00,37.87,37.93,37.6,37.64,351945.0,37.802,37.8619,37.5324,37.5724,351945.0
2021-02-03 09:30:00,37.43,38.4,37.01,38.2,248824.0,37.3628,38.331,36.9435,38.1314,248824.0
2021-02-03 10:00:00,38.18,38.5,37.86,37.88,195528.0,38.1114,38.4308,37.792,37.8119,195528.0
2021-02-03 10:30:00,37.83,38.38,37.71,38.29,167039.0,37.762,38.311,37.6422,38.2212,167039.0
2021-02-03 11:00:00,38.29,38.45,38.12,38.33,104313.0,38.2212,38.3809,38.0515,38.2611,104313.0
2021-02-03 11:30:00,38.33,38.64,38.27,38.57,100593.0,38.2611,38.5706,38.2012,38.5007,100593.0
2021-02-03 12:00:00,38.58,38.64,38.45,38.5,83540.0,38.5107,38.5706,38.3809,38.4308,83540.0
2021-02-03 12:30:00,38.47,38.66,38.43,38.56,57433.0,38.4009,38.5905,38.361,38.4907,57433.0
2021-02-03 13:00:00,38.57,38.66,38.42,38.62,64853.0,38.5007,38.5905,38.351,38.5506,64853.0
2021-02-03 13:30:00,38.6,38.74,38.57,38.66,93569.0,38.5306,38.6704,38.5007,38.5905,93569.0
2021-02-03 14:00:00,38.64,38.93,38.63,38.8,81210.0,38.5706,38.8601,38.5606,38.7303,81210.0
2021-02-03 14:30:00,38.81,38.87,38.57,38.71,100675.0,38.7403,38.8002,38.5007,38.6405,100675.0
2021-02-03 15:00:00,38.71,38.72,38.39,38.44,104011.0,38.6405,38.6504,38.321,38.3709,104011.0
2021-02-03 15:30:00,38.43,38.87,38.4,38.63,275807.0,38.361,38.8002,38.331,38.5606,275807.0
2021-02-04 09:30:00,39.07,39.75,38.65,39.43,335542.0,38.9998,39.6786,38.5806,39.3592,335542.0
2021-02-04 10:00:00,39.43,39.51,38.4,38.4,254055.0,39.3592,39.439,38.331,38.331,254055.0
2021-02-04 10:30:00,38.43,39.47,38.4,39.34,150692.0,38.361,39.3991,38.331,39.2693,150692.0
2021-02-04 11:00:00,39.32,39.5,39.1,39.18,83429.0,39.2494,39.429,39.0298,39.1096,83429.0
2021-02-04 11:30:00,39.19,39.49,39.13,39.48,67454.0,39.1196,39.4191,39.0597,39.4091,67454.0
2021-02-04 12:00:00,39.48,39.72,39.42,39.48,122199.0,39.4091,39.6486,39.3492,39.4091,122199.0
2021-02-04 12:30:00,39.48,39.49,39.27,39.28,57057.0,39.4091,39.4191,39.1994,39.2094,57057.0
2021-02-04 13:00:00,39.27,39.3,38.95,39.05,131595.0,39.1994,39.2294,38.88,38.9798,131595.0
2021-02-04 13:30:00,39.07,39.18,39.0,39.09,50059.0,38.9998,39.1096,38.9299,39.0198,50059.0
2021-02-04 14:00:00,39.08,39.39,39.06,39.28,94196.0,39.0098,39.3192,38.9898,39.2094,94196.0
2021-02-04 14:30:00,39.27,39.52,39.25,39.46,136052.0,39.1994,39.449,39.1795,39.3891,136052.0
2021-02-04 15:00:00,39.45,39.45,38.8,38.94,196928.0,39.3791,39.3791,38.7303,38.87,196928.0
2021-02-04 15:30:00,38.94,39.21,38.93,39.14,400353.0,38.87,39.1396,38.8601,39.0697,400353.0
2021-02-05 09:30:00,39.6,39.92,39.12,39.21,288945.0,39.5289,39.8483,39.0497,39.1396,288945.0
2021-02-05 10:00:00,39.26,39.32,38.55,38.95,195260.0,39.1895,39.2494,38.4807,38.88,195260.0
2021-02-05 10:30:00,39.0,39.44,38.97,39.16,72129.0,38.9299,39.3691,38.9,39.0896,72129.0
2021-02-05 11:00:00,39.16,39.19,38.81,38.95,83830.0,39.0896,39.1196,38.7403,38.88,83830.0
2021-02-05 11:30:00,38.94,39.03,38.7,38.78,103457.0,38.87,38.9599,38.6305,38.7103,103457.0
2021-02-05 12:00:00,38.77,38.91,38.66,38.85,64207.0,38.7003,38.8401,38.5905,38.7802,64207.0
2021-02-05 12:30:00,38.85,38.95,38.77,38.79,34439.0,38.7802,38.88,38.7003,38.7203,34439.0
2021-02-05 13:00:00,38.79,38.81,38.69,38.74,93909.0,38.7203,38.7403,38.6205,38.6704,93909.0
2021-02-05 13:30:00,38.7,38.7,38.4,38.48,80284.0,38.6305,38.6305,38.331,38.4109,80284.0
2021-02-05 14:00:00,38.48,38.67,38.45,38.48,66770.0,38.4109,38.6005,38.3809,38.4109,66770.0
2021-02-05 14:30:00,38.48,38.53,38.34,38.47,86245.0,38.4109,38.4608,38.2711,38.4009,86245.0
2021-02-05 15:00:00,38.47,38.47,38.25,38.29,126809.0,38.4009,38.4009,38.1813,38.2212,126809.0
2021-02-05 15:30:00,38.28,38.6,38.28,38.47,238371.0,38.2112,38.5306,38.2112,38.4009,238371.0
2021-02-08 09:30:00,38.83,39.3,38.73,39.05,153951.0,38.7602,39.2294,38.6604,38.9798,153951.0
2021-02-08 10:00:00,39.02,39.53,38.97,39.44,186800.0,38.9499,39.459,38.9,39.3691,186800.0
2021-02-08 10:30:00,39.41,39.63,39.12,39.19,106074.0,39.3392,39.5588,39.0497,39.1196,106074.0
2021-02-08 11:00:00,39.22,39.49,39.17,39.49,48659.0,39.1495,39.4191,39.0996,39.4191,48659.0
2021-02-08 11:30:00,39.47,39.57,39.24,39.48,65372.0,39.3991,39.4989,39.1695,39.4091,65372.0
2021-02-08 12:00:00,39.48,39.95,39.46,39.93,118711.0,39.4091,39.8782,39.3891,39.8583,118711.0
2021-02-08 12:30:00,39.93,40.34,39.92,39.96,200784.0,39.8583,40.2675,39.8483,39.8882,200784.0
2021-02-08 13:00:00,39.95,40.05,39.8,39.8,55003.0,39.8782,39.978,39.7285,39.7285,55003.0
2021-02-08 13:30:00,39.8,39.86,39.72,39.77,49699.0,39.7285,39.7884,39.6486,39.6985,49699.0
2021-02-08 14:00:00,39.77,39.97,39.77,39.96,45115.0,39.6985,39.8982,39.6985,39.8882,45115.0
2021-02-08 14:30:00,39.96,40.22,39.89,40.15,112446.0,39.8882,40.1477,39.8183,40.0779,112446.0
2021-02-08 15:00:00,40.17,40.18,39.92,40.1,75082.0,40.0978,40.1078,39.8483,40.028,75082.0
2021-02-08 15:30:00,40.1,40.3,40.04,40.22,240312.0,40.028,40.2276,39.9681,40.1477,240312.0
2021-02-09 09:30:00,39.72,39.98,39.29,39.51,151711.0,39.6486,39.9082,39.2194,39.439,151711.0
2021-02-09 10:00:00,39.5,39.78,39.3,39.68,140039.0,39.429,39.7085,39.2294,39.6087,140039.0
2021-02-09 10:30:00,39.69,39.74,39.48,39.51,44208.0,39.6187,39.6686,39.4091,39.439,44208.0
2021-02-09 11:00:00,39.48,39.55,39.35,39.52,48534.0,39.4091,39.4789,39.2793,39.449,48534.0
2021-02-09 11:30:00,39.56,40.03,39.5,39.8,162899.0,39.4889,39.9581,39.429,39.7285,162899.0
2021-02-09 12:00:00,39.81,40.04,39.73,39.93,40057.0,39.7385,39.9681,39.6586,39.8583,40057.0
2021-02-09 12:30:00,39.92,40.16,39.92,40.1,105046.0,39.8483,40.0878,39.8483,40.028,105046.0
2021-02-09 13:00:00,40.13,40.22,40.01,40.08,56771.0,40.0579,40.1477,39.9381,40.008,56771.0
2021-02-09 13:30:00,40.07,40.17,39.96,40.05,67141.0,39.998,40.0978,39.8882,39.978,67141.0
2021-02-09 14:00:00,40.07,40.14,39.99,40.06,64555.0,39.998,40.0679,39.9182,39.988,64555.0
2021-02-09 14:30:00,40.06,40.11,39.95,39.96,46016.0,39.988,40.0379,39.8782,39.8882,46016.0
2021-02-09 15:00:00,39.96,39.97,39.65,39.8,66491.0,39.8882,39.8982,39.5788,39.7285,66491.0
2021-02-09 15:30:00,39.79,39.9,39.5,39.54,255503.0,39.7185,39.8283,39.429,39.469,255503.0
2021-02-10 09:30:00,39.75,39.75,39.14,39.3,188264.0,39.6786,39.6786,39.0697,39.2294,188264.0
2021-02-10 10:00:00,39.3,39.72,38.42,38.86,207608.0,39.2294,39.6486,38.351,38.7902,207608.0
2021-02-10 10:30:00,38.9,39.09,38.46,38.96,109877.0,38.8301,39.0198,38.3909,38.89,109877.0
2021-02-10 11:00:00,38.93,39.32,38.89,39.05,75081.0,38.8601,39.2494,38.8201,38.9798,75081.0
2021-02-10 11:30:00,39.03,39.39,38.93,39.34,123861.0,38.9599,39.3192,38.8601,39.2693,123861.0
2021-02-10 12:00:00,39.34,39.34,39.05,39.26,64499.0,39.2693,39.2693,38.9798,39.1895,64499.0
2021-02-10 12:30:00,39.25,39.7,39.16,39.33,115685.0,39.1795,39.6287,39.0896,39.2593,115685.0
2021-02-10 13:00:00,39.28,39.37,39.21,39.28,32468.0,39.2094,39.2993,39.1396,39.2094,32468.0
2021-02-10 13:30:00,39.28,39.3,39.09,39.13,32676.0,39.2094,39.2294,39.0198,39.0597,32676.0
2021-02-10 14:00:00,39.13,39.15,38.63,38.78,102837.0,39.0597,39.0797,38.5606,38.7103,102837.0
2021-02-10 14:30:00,38.79,39.11,38.76,39.11,57482.0,38.7203,39.0397,38.6904,39.0397,57482.0
2021-02-10 15:00:00,39.12,39.14,38.85,38.95,57863.0,39.0497,39.0697,38.7802,38.88,57863.0
2021-02-10 15:30:00,38.95,39.14,38.83,39.05,212614.0,38.88,39.0697,38.7602,38.9798,212614.0
2021-02-11 09:30:00,39.06,40.02,38.75,39.49,257456.0,38.9898,39.9481,38.6804,39.4191,257456.0
2021-02-11 10:00:00,39.51,39.93,39.41,39.75,93094.0,39.439,39.8583,39.3392,39.6786,93094.0
2021-02-11 10:30:00,39.71,39.77,39.11,39.11,112314.0,39.6387,39.6985,39.0397,39.0397,112314.0
2021-02-11 11:00:00,39.16,39.2,38.85,38.96,79847.0,39.0896,39.1296,38.7802,38.89,79847.0
2021-02-11 11:30:00,38.98,39.06,38.75,38.88,83203.0,38.91,38.9898,38.6804,38.8101,83203.0
2021-02-11 12:00:00,38.84,38.87,38.22,38.28,93850.0,38.7702,38.8002,38.1513,38.2112,93850.0
2021-02-11 12:30:00,38.27,38.69,38.27,38.65,78356.0,38.2012,38.6205,38.2012,38.5806,78356.0
2021-02-11 13:00:00,38.65,38.67,38.41,38.5,50963.0,38.5806,38.6005,38.341,38.4308,50963.0
2021-02-11 13:30:00,38.5,38.62,38.38,38.39,59980.0,38.4308,38.5506,38.311,38.321,59980.0
2021-02-11 14:00:00,38.38,38.59,38.3,38.56,61296.0,38.311,38.5207,38.2312,38.4907,61296.0
2021-02-11 14:30:00,38.51,38.82,38.43,38.79,57751.0,38.4408,38.7503,38.361,38.7203,57751.0
2021-02-11 15:00:00,38.77,38.9,38.71,38.81,76726.0,38.7003,38.8301,38.6405,38.7403,76726.0
2021-02-11 15:30:00,38.82,38.97,38.7,38.93,236022.0,38.7503,38.9,38.6305,38.8601,236022.0
2021-02-12 09:30:00,38.63,38.97,38.39,38.85,201761.0,38.5606,38.9,38.321,38.7802,201761.0
2021-02-12 10:00:00,38.83,39.4,38.83,39.15,222660.0,38.7602,39.3292,38.7602,39.0797,222660.0
2021-02-12 10:30:00,39.18,39.6,39.07,39.6,147094.0,39.1096,39.5289,38.9998,39.5289,147094.0
2021-02-12 11:00:00,39.6,39.66,39.33,39.34,53233.0,39.5289,39.5887,39.2593,39.2693,53233.0
2021-02-12 11:30:00,39.32,39.49,39.26,39.28,50412.0,39.2494,39.4191,39.1895,39.2094,50412.0
2021-02-12 12:00:00,39.3,39.39,39.05,39.22,70096.0,39.2294,39.3192,38.9798,39.1495,70096.0
2021-02-12 12:30:00,39.2,39.22,38.98,39.1,44792.0,39.1296,39.1495,38.91,39.0298,44792.0
2021-02-12 13:00:00,39.12,39.18,38.99,39.01,43642.0,39.0497,39.1096,38.9199,38.9399,43642.0
2021-02-12 13:30:00,39.0,39.09,38.9,39.03,41496.0,38.9299,39.0198,38.8301,38.9599,41496.0
2021-02-12 14:00:00,39.03,39.25,38.97,39.12,74304.0,38.9599,39.1795,38.9,39.0497,74304.0
2021-02-12 14:30:00,39.14,39.14,38.92,39.08,59648.0,39.0697,39.0697,38.8501,39.0098,59648.0
2021-02-12 15:00:00,39.08,39.13,38.97,39.03,46341.0,39.0098,39.0597,38.9,38.9599,46341.0
2021-02-12 15:30:00,39.02,39.15,38.97,39.11,147074.0,38.9499,39.0797,38.9,39.0397,147074.0
2021-02-16 09:30:00,39.99,39.99,39.41,39.52,219605.0,39.9182,39.9182,39.3392,39.449,219605.0
2021-02-16 10:00:00,39.59,39.87,39.16,39.24,204802.0,39.5189,39.7984,39.0896,39.1695,204802.0
2021-02-16 10:30:00,39.29,39.49,38.91,39.25,129041.0,39.2194,39.4191,38.8401,39.1795,129041.0
2021-02-16 11:00:00,39.25,39.25,39.03,39.19,81356.0,39.1795,39.1795,38.9599,39.1196,81356.0
2021-02-16 11:30:00,39.22,39.22,38.93,38.93,78227.0,39.1495,39.1495,38.8601,38.8601,78227.0
2021-02-16 12:00:00,38.93,39.39,38.79,39.32,84406.0,38.8601,39.3192,38.7203,39.2494,84406.0
2021-02-16 12:30:00,39.35,39.39,39.25,39.3,52418.0,39.2793,39.3192,39.1795,39.2294,52418.0
2021-02-16 13:00:00,39.28,39.62,39.24,39.45,100418.0,39.2094,39.5488,39.1695,39.3791,100418.0
2021-02-16 13:30:00,39.47,39.6,39.31,39.44,72108.0,39.3991,39.5289,39.2394,39.3691,72108.0
2021-02-16 14:00:00,39.44,39.78,39.37,39.78,90152.0,39.3691,39.7085,39.2993,39.7085,90152.0
2021-02-16 14:30:00,39.78,39.83,39.53,39.74,79734.0,39.7085,39.7584,39.459,39.6686,79734.0
2021-02-16 15:00:00,39.73,39.99,39.71,39.93,154646.0,39.6586,39.9182,39.6387,39.8583,154646.0
2021-02-16 15:30:00,39.93,39.97,39.72,39.79,209811.0,39.8583,39.8982,39.6486,39.7185,209811.0
2021-02-17 09:30:00,39.42,39.48,38.77,39.26,263494.0,39.3492,39.4091,38.7003,39.1895,263494.0
2021-02-17 10:00:00,39.26,39.7,39.25,39.49,212401.0,39.1895,39.6287,39.1795,39.4191,212401.0
2021-02-17 10:30:00,39.54,40.43,39.44,40.41,277756.0,39.469,40.3574,39.3691,40.3374,277756.0
2021-02-17 11:00:00,40.37,40.43,39.51,39.79,134736.0,40.2975,40.3574,39.439,39.7185,134736.0
2021-02-17 11:30:00,39.78,40.15,39.65,40.06,104498.0,39.7085,40.0779,39.5788,39.988,104498.0
2021-02-17 12:00:00,40.08,40.21,39.8,40.15,72003.0,40.008,40.1378,39.7285,40.0779,72003.0
2021-02-17 12:30:00,40.14,40.28,39.93,40.23,43685.0,40.0679,40.2076,39.8583,40.1577,43685.0
2021-02-17 13:00:00,40.23,40.47,40.22,40.36,111901.0,40.1577,40.3973,40.1477,40.2875,111901.0
2021-02-17 13:30:00,40.36,40.36,40.09,40.19,44596.0,40.2875,40.2875,40.018,40.1178,44596.0
2021-02-17 14:00:00,40.16,40.41,40.08,40.13,48081.0,40.0878,40.3374,40.008,40.0579,48081.0
2021-02-17 14:30:00,40.13,40.35,40.02,40.3,63988.0,40.0579,40.2775,39.9481,40.2276,63988.0
2021-02-17 15:00:00,40.29,40.32,40.0,40.01,64637.0,40.2176,40.2476,39.9281,39.9381,64637.0
2021-02-17 15:30:00,40.0,40.24,39.94,40.24,181705.0,39.9281,40.1677,39.8682,40.1677,181705.0
2021-02-18 09:30:00,39.52,40.29,39.4,39.9,265541.0,39.449,40.2176,39.3292,39.8283,265541.0
2021-02-18 10:00:00,39.89,39.93,39.16,39.27,176614.0,39.8183,39.8583,39.0896,39.1994,176614.0
2021-02-18 10:30:00,39.29,39.61,39.21,39.4,82274.0,39.2194,39.5388,39.1396,39.3292,82274.0
2021-02-18 11:00:00,39.42,39.48,39.22,39.28,68102.0,39.3492,39.4091,39.1495,39.2094,68102.0
2021-02-18 11:30:00,39.3,39.47,39.17,39.23,56822.0,39.2294,39.3991,39.0996,39.1595,56822.0
2021-02-18 12:00:00,39.25,39.25,38.86,39.16,96898.0,39.1795,39.1795,38.7902,39.0896,96898.0
2021-02-18 12:30:00,39.13,39.24,39.05,39.1,39987.0,39.0597,39.1695,38.9798,39.0298,39987.0
2021-02-18 13:00:00,39.08,39.34,39.04,39.23,47798.0,39.0098,39.2693,38.9699,39.1595,47798.0
2021-02-18 13:30:00,39.22,39.32,39.1,39.2,73229.0,39.1495,39.2494,39.0298,39.1296,73229.0
2021-02-18 14:00:00,39.2,39.32,39.09,39.27,79805.0,39.1296,39.2494,39.0198,39.1994,79805.0
2021-02-18 14:30:00,39.3,39.5,39.26,39.49,46032.0,39.2294,39.429,39.1895,39.4191,46032.0
2021-02-18 15:00:00,39.5,39.53,39.4,39.46,52736.0,39.429,39.459,39.3292,39.3891,52736.0
2021-02-18 15:30:00,39.46,39.58,39.34,39.45,215711.0,39.3891,39.5089,39.2693,39.3791,215711.0
2021-02-19 09:30:00,39.63,40.94,39.56,40.82,398434.0,39.5588,40.8664,39.4889,40.7467,398434.0
2021-02-19 10:00:00,40.83,42.25,40.54,41.91,529532.0,40.7566,42.1741,40.4672,41.8347,529532.0
2021-02-19 10:30:00,41.93,42.0,41.53,41.8,409463.0,41.8547,41.9245,41.4554,41.7249,409463.0
2021-02-19 11:00:00,41.8,41.9,41.25,41.39,196125.0,41.7249,41.8247,41.1759,41.3156,196125.0
2021-02-19 11:30:00,41.4,41.64,41.25,41.26,146458.0,41.3256,41.5652,41.1759,41.1859,146458.0
2021-02-19 12:00:00,41.28,41.67,41.25,41.51,148276.0,41.2058,41.5951,41.1759,41.4354,148276.0
2021-02-19 12:30:00,41.49,41.83,41.38,41.72,202595.0,41.4155,41.7548,41.3057,41.645,202595.0
2021-02-19 13:00:00,41.73,41.94,41.63,41.94,169965.0,41.655,41.8646,41.5552,41.8646,169965.0
2021-02-19 13:30:00,41.94,42.08,41.87,42.04,161198.0,41.8646,42.0044,41.7948,41.9645,161198.0
2021-02-19 14:00:00,42.05,42.4,42.03,42.16,255271.0,41.9745,42.3238,41.9545,42.0843,255271.0
2021-02-19 14:30:00,42.16,42.67,42.09,42.5,195901.0,42.0843,42.5933,42.0144,42.4236,195901.0
2021-02-19 15:00:00,42.46,42.6,42.19,42.36,248261.0,42.3837,42.5235,42.1142,42.2839,248261.0
2021-02-19 15:30:00,42.35,42.54,42.33,42.5,480966.0,42.2739,42.4636,42.2539,42.4236,480966.0
2021-02-22 09:30:00,41.68,42.98,41.51,42.93,376415.0,41.6051,42.9028,41.4354,42.8529,376415.0
2021-02-22 10:00:00,42.93,43.57,42.87,43.45,249993.0,42.8529,43.4917,42.793,43.3719,249993.0
2021-02-22 10:30:00,43.46,43.78,43.17,43.22,252609.0,43.3819,43.7013,43.0924,43.1423,252609.0
2021-02-22 11:00:00,43.2,43.6,42.75,43.53,258027.0,43.1224,43.5217,42.6732,43.4518,258027.0
2021-02-22 11:30:00,43.54,43.93,43.27,43.91,340294.0,43.4618,43.8511,43.1923,43.8311,340294.0
2021-02-22 12:00:00,43.91,44.24,43.8,44.1,231992.0,43.8311,44.1605,43.7213,44.0208,231992.0
2021-02-22 12:30:00,44.08,44.48,44.04,44.3,124287.0,44.0008,44.4001,43.9609,44.2204,124287.0
2021-02-22 13:00:00,44.27,44.3,44.0,44.04,105921.0,44.1905,44.2204,43.9209,43.9609,105921.0
2021-02-22 13:30:00,44.02,44.16,43.92,44.01,103870.0,43.9409,44.0807,43.8411,43.9309,103870.0
2021-02-22 14:00:00,44.01,44.04,43.32,43.43,218293.0,43.9309,43.9609,43.2422,43.352,218293.0
2021-02-22 14:30:00,43.42,43.57,42.51,42.86,300489.0,43.342,43.4917,42.4336,42.783,300489.0
2021-02-22 15:00:00,42.84,43.05,42.58,42.65,240165.0,42.763,42.9727,42.5035,42.5734,240165.0
2021-02-22 15:30:00,42.63,42.8,42.51,42.76,536622.0,42.5534,42.7231,42.4336,42.6832,536622.0
2021-02-23 09:30:00,41.5,42.91,40.81,42.42,829351.0,41.4254,42.8329,40.7367,42.3438,829351.0
2021-02-23 10:00:00,42.51,43.44,41.95,43.26,510637.0,42.4336,43.362,41.8746,43.1823,510637.0
2021-02-23 10:30:00,43.26,43.82,42.51,43.01,520007.0,43.1823,43.7413,42.4336,42.9327,520007.0
2021-02-23 11:00:00,42.96,42.99,42.0,42.21,173628.0,42.8828,42.9128,41.9245,42.1342,173628.0
2021-02-23 11:30:00,42.18,42.44,41.33,41.58,181056.0,42.1042,42.3638,41.2557,41.5053,181056.0
2021-02-23 12:00:00,41.62,41.93,41.51,41.79,82416.0,41.5452,41.8547,41.4354,41.7149,82416.0
2021-02-23 12:30:00,41.79,42.02,41.44,41.5,225422.0,41.7149,41.9445,41.3655,41.4254,225422.0
2021-02-23 13:00:00,41.51,42.4,41.43,42.36,140200.0,41.4354,42.3238,41.3556,42.2839,140200.0
2021-02-23 13:30:00,42.34,42.6,42.19,42.27,103266.0,42.2639,42.5235,42.1142,42.1941,103266.0
2021-02-23 14:00:00,42.22,42.61,42.21,42.4,104632.0,42.1441,42.5334,42.1342,42.3238,104632.0
2021-02-23 14:30:00,42.35,43.37,42.23,43.28,189016.0,42.2739,43.2921,42.1541,43.2022,189016.0
2021-02-23 15:00:00,43.3,43.37,42.83,42.91,272632.0,43.2222,43.2921,42.753,42.8329,272632.0
2021-02-23 15:30:00,42.92,43.41,42.9,43.36,315332.0,42.8429,43.332,42.8229,43.2821,315332.0
2021-02-24 09:30:00,43.6,45.47,43.58,44.98,595415.0,43.5217,45.3883,43.5017,44.8992,595415.0
2021-02-24 10:00:00,44.94,45.82,44.45,45.54,412151.0,44.8593,45.7377,44.3701,45.4582,412151.0
2021-02-24 10:30:00,45.53,46.41,45.48,45.64,266203.0,45.4482,46.3266,45.3983,45.558,266203.0
2021-02-24 11:00:00,45.67,45.87,45.27,45.47,177211.0,45.5879,45.7876,45.1887,45.3883,177211.0
2021-02-24 11:30:00,45.48,45.69,45.11,45.39,113922.0,45.3983,45.6079,45.029,45.3085,113922.0
2021-02-24 12:00:00,45.41,46.06,45.41,45.97,146475.0,45.3284,45.9772,45.3284,45.8874,146475.0
2021-02-24 12:30:00,45.99,46.0,45.36,45.36,161065.0,45.9074,45.9174,45.2785,45.2785,161065.0
2021-02-24 13:00:00,45.34,45.62,45.11,45.47,115242.0,45.2585,45.538,45.029,45.3883,115242.0
2021-02-24 13:30:00,45.51,45.64,44.82,44.98,146848.0,45.4282,45.558,44.7395,44.8992,146848.0
2021-02-24 14:00:00,44.99,45.0,44.47,44.61,173184.0,44.9092,44.9192,44.3901,44.5299,173184.0
2021-02-24 14:30:00,44.57,44.79,44.36,44.42,200542.0,44.4899,44.7095,44.2803,44.3402,200542.0
2021-02-24 15:00:00,44.42,44.65,44.35,44.37,229577.0,44.3402,44.5698,44.2703,44.2903,229577.0
2021-02-24 15:30:00,44.38,44.68,44.31,44.47,518077.0,44.3003,44.5997,44.2304,44.3901,518077.0
2021-02-25 09:30:00,45.22,45.43,43.79,44.24,450144.0,45.1388,45.3484,43.7113,44.1605,450144.0
2021-02-25 10:00:00,44.19,44.34,43.59,44.17,137025.0,44.1106,44.2603,43.5117,44.0906,137025.0
2021-02-25 10:30:00,44.18,44.25,43.62,43.76,167281.0,44.1006,44.1705,43.5416,43.6814,167281.0
2021-02-25 11:00:00,43.76,44.18,43.75,44.03,115843.0,43.6814,44.1006,43.6714,43.9509,115843.0
2021-02-25 11:30:00,44.05,44.19,43.4,43.73,134523.0,43.9709,44.1106,43.322,43.6514,134523.0
2021-02-25 12:00:00,43.74,44.25,43.54,43.6,268372.0,43.6614,44.1705,43.4618,43.5217,268372.0
2021-02-25 12:30:00,43.61,43.81,43.15,43.2,159989.0,43.5316,43.7313,43.0725,43.1224,159989.0
2021-02-25 13:00:00,43.2,44.06,42.97,44.02,181230.0,43.1224,43.9808,42.8928,43.9409,181230.0
2021-02-25 13:30:00,44.05,44.37,43.79,44.02,139862.0,43.9709,44.2903,43.7113,43.9409,139862.0
2021-02-25 14:00:00,44.01,44.77,43.93,44.67,138182.0,43.9309,44.6896,43.8511,44.5897,138182.0
2021-02-25 14:30:00,44.65,44.69,44.24,44.37,119574.0,44.5698,44.6097,44.1605,44.2903,119574.0
2021-02-25 15:00:00,44.35,44.47,43.32,43.44,217421.0,44.2703,44.3901,43.2422,43.362,217421.0
2021-02-25 15:30:00,43.43,43.67,42.99,43.32,358952.0,43.352,43.5915,42.9128,43.2422,358952.0
2021-02-26 09:30:00,43.23,44.13,42.7,42.74,198583.0,43.1523,44.0507,42.6233,42.6632,198583.0
2021-02-26 10:00:00,42.7,42.86,42.23,42.4,228610.0,42.6233,42.783,42.1541,42.3238,228610.0
2021-02-26 10:30:00,42.48,42.86,42.24,42.5,91370.0,42.4037,42.783,42.1641,42.4236,91370.0
2021-02-26 11:00:00,42.49,42.99,42.38,42.72,203140.0,42.4137,42.9128,42.3039,42.6432,203140.0
2021-02-26 11:30:00,42.75,43.49,42.75,43.2,128584.0,42.6732,43.4119,42.6732,43.1224,128584.0
2021-02-26 12:00:00,43.2,43.43,43.03,43.19,189184.0,43.1224,43.352,42.9527,43.1124,189184.0
2021-02-26 12:30:00,43.2,43.41,43.0,43.03,84268.0,43.1224,43.332,42.9227,42.9527,84268.0
2021-02-26 13:00:00,43.02,43.33,42.83,43.29,62903.0,42.9427,43.2522,42.753,43.2122,62903.0
2021-02-26 13:30:00,43.29,43.29,42.98,43.15,88033.0,43.2122,43.2122,42.9028,43.0725,88033.0
2021-02-26 14:00:00,43.15,43.21,42.88,43.05,69581.0,43.0725,43.1324,42.803,42.9727,69581.0
2021-02-26 14:30:00,43.02,43.22,42.98,43.15,105562.0,42.9427,43.1423,42.9028,43.0725,105562.0
2021-02-26 15:00:00,43.16,43.23,43.0,43.02,148153.0,43.0825,43.1523,42.9227,42.9427,148153.0
2021-02-26 15:30:00,42.99,43.22,42.81,42.82,389334.0,42.9128,43.1423,42.7331,42.7431,389334.0
2021-03-01 09:30:00,44.97,46.12,43.6,46.04,528645.0,44.8892,46.0371,43.5217,45.9573,528645.0
2021-03-01 10:00:00,46.05,46.57,45.85,45.98,337274.0,45.9673,46.4863,45.7676,45.8974,337274.0
2021-03-01 10:30:00,45.98,46.19,45.62,45.86,209222.0,45.8974,46.107,45.538,45.7776,209222.0
2021-03-01 11:00:00,45.86,46.39,45.73,46.14,148207.0,45.7776,46.3067,45.6478,46.0571,148207.0
2021-03-01 11:30:00,46.15,46.4,45.81,45.84,139039.0,46.0671,46.3166,45.7277,45.7576,139039.0
2021-03-01 12:00:00,45.83,45.99,45.54,45.65,126126.0,45.7477,45.9074,45.4582,45.568,126126.0
2021-03-01 12:30:00,45.63,45.89,45.47,45.53,120222.0,45.548,45.8076,45.3883,45.4482,120222.0
2021-03-01 13:00:00,45.52,45.68,45.3,45.63,122548.0,45.4382,45.5979,45.2186,45.548,122548.0
2021-03-01 13:30:00,45.64,45.89,45.55,45.78,102031.0,45.558,45.8076,45.4682,45.6977,102031.0
2021-03-01 14:00:00,45.8,46.53,45.73,46.42,230202.0,45.7177,46.4464,45.6478,46.3366,230202.0
2021-03-01 14:30:00,46.42,46.73,46.33,46.51,185599.0,46.3366,46.646,46.2468,46.4264,185599.0
2021-03-01 15:00:00,46.5,46.67,46.46,46.6,178774.0,46.4165,46.5862,46.3765,46.5163,178774.0
2021-03-01 15:30:00,46.6,46.65,46.25,46.33,403099.0,46.5163,46.5662,46.1669,46.2468,403099.0
2021-03-02 09:30:00,46.16,47.35,45.92,47.12,302187.0,46.0771,47.2649,45.8375,47.0353,302187.0
2021-03-02 10:00:00,47.09,47.3,46.72,47.0,221959.0,47.0054,47.215,46.6361,46.9156,221959.0
2021-03-02 10:30:00,46.97,47.5,46.79,47.42,188156.0,46.8856,47.4147,46.7059,47.3348,188156.0
2021-03-02 11:00:00,47.42,47.5,47.08,47.33,175089.0,47.3348,47.4147,46.9954,47.245,175089.0
2021-03-02 11:30:00,47.3,47.31,46.55,47.11,237360.0,47.215,47.225,46.4664,47.0254,237360.0
2021-03-02 12:00:00,47.11,47.55,46.83,47.49,111443.0,47.0254,47.4646,46.7459,47.4047,111443.0
2021-03-02 12:30:00,47.46,47.64,47.31,47.39,118338.0,47.3747,47.5544,47.225,47.3049,118338.0
2021-03-02 13:00:00,47.41,47.66,47.39,47.51,138714.0,47.3248,47.5744,47.3049,47.4246,138714.0
2021-03-02 13:30:00,47.5,48.2,47.46,48.15,192859.0,47.4147,48.1134,47.3747,48.0635,192859.0
2021-03-02 14:00:00,48.18,48.42,47.94,48.22,247683.0,48.0934,48.333,47.8539,48.1334,247683.0
2021-03-02 14:30:00,48.21,48.73,48.15,48.5,190220.0,48.1234,48.6424,48.0635,48.4129,190220.0
2021-03-02 15:00:00,48.51,48.59,47.47,47.59,215121.0,48.4228,48.5027,47.3847,47.5045,215121.0
2021-03-02 15:30:00,47.59,47.65,47.17,47.19,558278.0,47.5045,47.5644,47.0853,47.1052,558278.0
2021-03-03 09:30:00,48.1,48.9,47.9,48.1,315603.0,48.0136,48.8121,47.8139,48.0136,315603.0
2021-03-03 10:00:00,48.09,48.66,47.78,48.6,254770.0,48.0036,48.5726,47.6942,48.5127,254770.0
2021-03-03 10:30:00,48.57,48.96,48.4,48.55,202726.0,48.4827,48.872,48.313,48.4628,202726.0
2021-03-03 11:00:00,48.53,48.95,48.46,48.83,258535.0,48.4428,48.8621,48.3729,48.7423,258535.0
2021-03-03 11:30:00,48.86,48.95,48.57,48.81,128622.0,48.7722,48.8621,48.4827,48.7223,128622.0
2021-03-03 12:00:00,48.81,49.5,48.66,49.31,268898.0,48.7223,49.4111,48.5726,49.2214,268898.0
2021-03-03 12:30:00,49.3,49.5,49.08,49.4,156460.0,49.2114,49.4111,48.9918,49.3112,156460.0
2021-03-03 13:00:00,49.41,49.83,49.38,49.76,195003.0,49.3212,49.7405,49.2913,49.6706,195003.0
2021-03-03 13:30:00,49.73,49.78,49.01,49.19,149172.0,49.6407,49.6906,48.9219,49.1016,149172.0
2021-03-03 14:00:00,49.17,49.21,48.21,48.73,199987.0,49.0817,49.1216,48.1234,48.6424,199987.0
2021-03-03 14:30:00,48.68,48.82,48.22,48.53,120615.0,48.5925,48.7323,48.1334,48.4428,120615.0
2021-03-03 15:00:00,48.5,48.51,47.79,47.93,185829.0,48.4129,48.4228,47.7041,47.8439,185829.0
2021-03-03 15:30:00,47.93,48.04,47.53,47.53,382133.0,47.8439,47.9537,47.4446,47.4446,382133.0
2021-03-04 09:30:00,48.82,49.49,48.15,48.37,308348.0,48.7323,49.4011,48.0635,48.2831,308348.0
2021-03-04 10:00:00,48.38,48.39,47.37,48.16,189692.0,48.2931,48.3031,47.2849,48.0735,189692.0
2021-03-04 10:30:00,48.08,48.13,46.85,47.4,203332.0,47.9936,48.0435,46.7658,47.3148,203332.0
2021-03-04 11:00:00,47.47,47.77,47.05,47.77,134938.0,47.3847,47.6842,46.9655,47.6842,134938.0
2021-03-04 11:30:00,47.83,48.08,47.66,47.82,100660.0,47.7441,47.9936,47.5744,47.7341,100660.0
2021-03-04 12:00:00,47.82,48.26,47.59,48.13,146288.0,47.7341,48.1733,47.5045,48.0435,146288.0
2021-03-04 12:30:00,48.12,48.13,46.35,46.6,260804.0,48.0335,48.0435,46.2667,46.5163,260804.0
2021-03-04 13:00:00,46.56,46.99,45.92,46.41,226555.0,46.4763,46.9056,45.8375,46.3266,226555.0
2021-03-04 13:30:00,46.41,46.65,44.7,44.74,204511.0,46.3266,46.5662,44.6197,44.6596,204511.0
2021-03-04 14:00:00,44.66,45.64,44.26,45.52,281842.0,44.5798,45.558,44.1805,45.4382,281842.0
2021-03-04 14:30:00,45.46,46.12,44.91,46.01,239698.0,45.3783,46.0371,44.8293,45.9273,239698.0
2021-03-04 15:00:00,45.95,46.13,45.56,45.86,278379.0,45.8674,46.0471,45.4781,45.7776,278379.0
2021-03-04 15:30:00,45.83,46.69,45.78,46.4,297296.0,45.7477,46.6061,45.6977,46.3166,297296.0
2021-03-05 09:30:00,47.14,47.62,45.4,46.04,221792.0,47.0553,47.5344,45.3184,45.9573,221792.0
2021-03-05 10:00:00,46.02,46.23,44.95,45.0,159104.0,45.9373,46.1469,44.8692,44.9192,159104.0
2021-03-05 10:30:00,45.01,45.3,44.42,44.8,218395.0,44.9291,45.2186,44.3402,44.7195,218395.0
2021-03-05 11:00:00,44.73,44.73,42.86,43.2,202563.0,44.6496,44.6496,42.783,43.1224,202563.0
2021-03-05 11:30:00,43.26,44.26,43.26,43.97,145672.0,43.1823,44.1805,43.1823,43.891,145672.0
2021-03-05 12:00:00,44.01,44.95,43.8,44.89,152642.0,43.9309,44.8692,43.7213,44.8093,152642.0
2021-03-05 12:30:00,44.82,45.24,44.68,44.91,142030.0,44.7395,45.1587,44.5997,44.8293,142030.0
2021-03-05 13:00:00,44.93,45.74,44.65,45.66,155272.0,44.8493,45.6578,44.5698,45.578,155272.0
2021-03-05 13:30:00,45.73,46.37,45.62,46.14,144127.0,45.6478,46.2867,45.538,46.0571,144127.0
2021-03-05 14:00:00,46.24,46.27,45.77,46.15,119479.0,46.1569,46.1869,45.6878,46.0671,119479.0
2021-03-05 14:30:00,46.17,46.4,45.97,46.24,69805.0,46.087,46.3166,45.8874,46.1569,69805.0
2021-03-05 15:00:00,46.22,46.71,46.2,46.4,104551.0,46.137,46.6261,46.117,46.3166,104551.0
2021-03-05 15:30:00,46.42,47.14,46.3,47.11,383134.0,46.3366,47.0553,46.2168,47.0254,383134.0
2021-03-08 09:30:00,48.2,49.11,47.68,47.86,271306.0,48.1134,49.0218,47.5943,47.774,271306.0
2021-03-08 10:00:00,47.96,48.18,47.56,48.02,84701.0,47.8738,48.0934,47.4746,47.9337,84701.0
2021-03-08 10:30:00,48.02,48.33,47.72,47.76,163420.0,47.9337,48.2432,47.6343,47.6742,163420.0
2021-03-08 11:00:00,47.84,47.95,47.54,47.95,67484.0,47.754,47.8639,47.4546,47.8639,67484.0
2021-03-08 11:30:00,47.96,48.0,47.49,47.66,54444.0,47.8738,47.9138,47.4047,47.5744,54444.0
2021-03-08 12:00:00,47.59,48.15,47.51,48.1,73575.0,47.5045,48.0635,47.4246,48.0136,73575.0
2021-03-08 12:30:00,48.06,48.07,47.58,47.64,51452.0,47.9737,47.9836,47.4945,47.5544,51452.0
2021-03-08 13:00:00,47.68,47.89,47.58,47.67,51448.0,47.5943,47.804,47.4945,47.5844,51448.0
2021-03-08 13:30:00,47.63,47.64,46.59,46.59,88825.0,47.5444,47.5544,46.5063,46.5063,88825.0
2021-03-08 14:00:00,46.58,47.31,46.57,47.21,73116.0,46.4963,47.225,46.4863,47.1252,73116.0
2021-03-08 14:30:00,47.23,47.3,46.64,46.76,62316.0,47.1451,47.215,46.5562,46.676,62316.0
2021-03-08 15:00:00,46.73,46.73,46.33,46.47,136068.0,46.646,46.646,46.2468,46.3865,136068.0
2021-03-08 15:30:00,46.48,47.0,46.48,46.6,292885.0,46.3965,46.9156,46.3965,46.5163,292885.0
2021-03-09 09:30:00,47.03,47.1,45.51,45.76,210674.0,46.9455,47.0154,45.4282,45.6778,210674.0
2021-03-09 10:00:00,45.8,46.16,45.54,45.66,117917.0,45.7177,46.0771,45.4582,45.578,117917.0
2021-03-09 10:30:00,45.71,46.7,45.71,46.7,133312.0,45.6279,46.6161,45.6279,46.6161,133312.0
2021-03-09 11:00:00,46.71,47.62,46.71,47.16,350802.0,46.6261,47.5344,46.6261,47.0753,350802.0
2021-03-09 11:30:00,47.15,47.54,46.95,47.45,104355.0,47.0653,47.4546,46.8656,47.3647,104355.0
2021-03-09 12:00:00,47.46,47.91,47.4,47.87,127431.0,47.3747,47.8239,47.3148,47.784,127431.0
2021-03-09 12:30:00,47.91,47.92,47.63,47.82,94705.0,47.8239,47.8339,47.5444,47.7341,94705.0
2021-03-09 13:00:00,47.85,47.95,47.55,47.72,93956.0,47.764,47.8639,47.4646,47.6343,93956.0
2021-03-09 13:30:00,47.71,47.91,47.64,47.82,95918.0,47.6243,47.8239,47.5544,47.7341,95918.0
2021-03-09 14:00:00,47.85,48.17,47.77,47.91,89381.0,47.764,48.0835,47.6842,47.8239,89381.0
2021-03-09 14:30:00,47.92,48.43,47.92,48.32,98188.0,47.8339,48.343,47.8339,48.2332,98188.0
2021-03-09 15:00:00,48.29,48.47,48.15,48.15,104244.0,48.2032,48.3829,48.0635,48.0635,104244.0
2021-03-09 15:30:00,48.14,48.14,47.44,47.59,385508.0,48.0535,48.0535,47.3548,47.5045,385508.0
2021-03-10 09:30:00,47.9,48.4,47.55,47.99,173098.0,47.8139,48.313,47.4646,47.9038,173098.0
2021-03-10 10:00:00,48.02,48.53,47.7,47.72,115921.0,47.9337,48.4428,47.6143,47.6343,115921.0
2021-03-10 10:30:00,47.72,48.35,47.63,48.06,54736.0,47.6343,48.2631,47.5444,47.9737,54736.0
2021-03-10 11:00:00,48.05,48.43,47.89,48.17,84105.0,47.9637,48.343,47.804,48.0835,84105.0
2021-03-10 11:30:00,48.13,48.53,48.06,48.37,103431.0,48.0435,48.4428,47.9737,48.2831,103431.0
2021-03-10 12:00:00,48.44,48.96,48.32,48.54,143581.0,48.353,48.872,48.2332,48.4528,143581.0
2021-03-10 12:30:00,48.53,48.77,48.15,48.72,101930.0,48.4428,48.6824,48.0635,48.6325,101930.0
2021-03-10 13:00:00,48.72,48.92,48.45,48.92,106129.0,48.6325,48.8321,48.363,48.8321,106129.0
2021-03-10 13:30:00,48.93,49.01,48.56,48.76,118165.0,48.8421,48.9219,48.4728,48.6724,118165.0
2021-03-10 14:00:00,48.79,49.06,48.7,49.03,281980.0,48.7023,48.9719,48.6125,48.9419,281980.0
2021-03-10 14:30:00,49.0,49.13,48.73,48.83,176449.0,48.912,49.0417,48.6424,48.7423,176449.0
2021-03-10 15:00:00,48.82,48.84,48.18,48.24,126229.0,48.7323,48.7523,48.0934,48.1533,126229.0
2021-03-10 15:30:00,48.23,48.54,48.22,48.32,292246.0,48.1433,48.4528,48.1334,48.2332,292246.0
2021-03-11 09:30:00,48.77,50.25,48.39,50.15,524697.0,48.6824,50.1597,48.3031,50.0599,524697.0
2021-03-11 10:00:00,50.15,50.65,49.78,50.45,327135.0,50.0599,50.559,49.6906,50.3594,327135.0
2021-03-11 10:30:00,50.48,50.88,50.18,50.19,247147.0,50.3893,50.7886,50.0898,50.0998,247147.0
2021-03-11 11:00:00,50.15,50.42,49.91,49.96,160304.0,50.0599,50.3294,49.8203,49.8702,160304.0
2021-03-11 11:30:00,49.97,50.21,49.9,49.98,130404.0,49.8802,50.1198,49.8103,49.8902,130404.0
2021-03-11 12:00:00,50.01,50.06,49.85,49.99,99178.0,49.9201,49.9701,49.7604,49.9002,99178.0
2021-03-11 12:30:00,49.98,50.04,49.68,49.87,94153.0,49.8902,49.9501,49.5907,49.7804,94153.0
2021-03-11 13:00:00,49.87,49.95,49.67,49.78,71773.0,49.7804,49.8603,49.5808,49.6906,71773.0
2021-03-11 13:30:00,49.77,49.92,49.74,49.82,82632.0,49.6806,49.8303,49.6506,49.7305,82632.0
2021-03-11 14:00:00,49.84,49.97,49.72,49.96,97113.0,49.7505,49.8802,49.6307,49.8702,97113.0
2021-03-11 14:30:00,49.97,50.05,49.39,49.41,145350.0,49.8802,49.9601,49.3013,49.3212,145350.0
2021-03-11 15:00:00,49.4,49.86,49.4,49.76,118115.0,49.3112,49.7704,49.3112,49.6706,118115.0
2021-03-11 15:30:00,49.76,49.98,49.69,49.85,297390.0,49.6706,49.8902,49.6007,49.7604,297390.0
2021-03-12 09:30:00,50.58,51.56,50.15,50.82,555140.0,50.4891,51.4674,50.0599,50.7287,555140.0
2021-03-12 10:00:00,50.84,51.36,50.62,51.04,430972.0,50.7487,51.2677,50.5291,50.9483,430972.0
2021-03-12 10:30:00,51.01,51.53,50.95,51.47,326977.0,50.9184,51.4374,50.8585,51.3775,326977.0
2021-03-12 11:00:00,51.48,52.05,51.43,51.43,323211.0,51.3875,51.9565,51.3376,51.3376,323211.0
2021-03-12 11:30:00,51.41,51.69,51.17,51.69,110202.0,51.3176,51.5971,51.0781,51.5971,110202.0
2021-03-12 12:00:00,51.68,51.75,51.4,51.75,139753.0,51.5871,51.657,51.3077,51.657,139753.0
2021-03-12 12:30:00,51.69,51.95,51.29,51.3,107731.0,51.5971,51.8567,51.1979,51.2078,107731.0
2021-03-12 13:00:00,51.32,51.75,51.29,51.51,127850.0,51.2278,51.657,51.1979,51.4175,127850.0
2021-03-12 13:30:00,51.51,51.63,50.86,51.0,120090.0,51.4175,51.5372,50.7686,50.9084,120090.0
2021-03-12 14:00:00,50.98,51.2,50.98,51.05,77271.0,50.8884,51.108,50.8884,50.9583,77271.0
2021-03-12 14:30:00,51.08,51.19,50.89,51.11,113743.0,50.9882,51.098,50.7986,51.0182,113743.0
2021-03-12 15:00:00,51.11,51.12,50.81,51.06,77200.0,51.0182,51.0282,50.7187,50.9683,77200.0
2021-03-12 15:30:00,51.07,51.5,51.06,51.39,370093.0,50.9782,51.4075,50.9683,51.2977,370093.0
2021-03-15 09:30:00,52.82,53.63,52.08,52.25,347630.0,52.7251,53.5336,51.9864,52.1561,347630.0
2021-03-15 10:00:00,52.28,52.53,51.31,52.42,223608.0,52.1861,52.4356,51.2178,52.3258,223608.0
2021-03-15 10:30:00,52.43,52.96,51.92,52.1,164890.0,52.3358,52.8648,51.8267,52.0064,164890.0
2021-03-15 11:00:00,52.05,52.09,51.62,51.63,130315.0,51.9565,51.9964,51.5273,51.5372,130315.0
2021-03-15 11:30:00,51.61,51.68,51.1,51.24,183097.0,51.5173,51.5871,51.0082,51.1479,183097.0
2021-03-15 12:00:00,51.23,51.52,51.22,51.46,91246.0,51.138,51.4274,51.128,51.3675,91246.0
2021-03-15 12:30:00,51.48,51.94,51.41,51.92,140225.0,51.3875,51.8467,51.3176,51.8267,140225.0
2021-03-15 13:00:00,51.92,51.94,51.64,51.65,65363.0,51.8267,51.8467,51.5472,51.5572,65363.0
2021-03-15 13:30:00,51.64,51.69,51.32,51.52,82983.0,51.5472,51.5971,51.2278,51.4274,82983.0
2021-03-15 14:00:00,51.53,51.75,51.35,51.75,84323.0,51.4374,51.657,51.2577,51.657,84323.0
2021-03-15 14:30:00,51.72,51.75,51.55,51.62,61545.0,51.6271,51.657,51.4574,51.5273,61545.0
2021-03-15 15:00:00,51.62,51.85,51.62,51.73,131135.0,51.5273,51.7568,51.5273,51.6371,131135.0
2021-03-15 15:30:00,51.72,51.96,51.67,51.9,286763.0,51.6271,51.8666,51.5772,51.8068,286763.0
2021-03-16 09:30:00,51.93,51.93,50.05,50.09,282241.0,51.8367,51.8367,49.9601,50.0,282241.0
2021-03-16 10:00:00,50.17,50.17,49.51,49.71,336185.0,50.0799,50.0799,49.421,49.6207,336185.0
2021-03-16 10:30:00,49.72,50.36,49.67,49.91,156855.0,49.6307,50.2695,49.5808,49.8203,156855.0
2021-03-16 11:00:00,49.88,50.34,49.64,50.24,118966.0,49.7904,50.2496,49.5508,50.1497,118966.0
2021-03-16 11:30:00,50.19,50.63,50.18,50.57,102941.0,50.0998,50.539,50.0898,50.4791,102941.0
2021-03-16 12:00:00,50.57,50.61,49.94,50.08,76447.0,50.4791,50.5191,49.8503,49.99,76447.0
2021-03-16 12:30:00,50.06,50.68,50.04,50.57,56404.0,49.9701,50.5889,49.9501,50.4791,56404.0
2021-03-16 13:00:00,50.57,50.73,50.5,50.58,46704.0,50.4791,50.6389,50.4093,50.4891,46704.0
2021-03-16 13:30:00,50.58,50.63,50.32,50.47,30300.0,50.4891,50.539,50.2296,50.3793,30300.0
2021-03-16 14:00:00,50.46,50.59,50.03,50.06,59646.0,50.3693,50.4991,49.9401,49.9701,59646.0
2021-03-16 14:30:00,50.05,50.3,49.6,49.79,207038.0,49.9601,50.2096,49.5109,49.7005,207038.0
2021-03-16 15:00:00,49.79,50.67,49.69,50.43,231847.0,49.7005,50.579,49.6007,50.3394,231847.0
2021-03-16 15:30:00,50.48,50.54,50.02,50.16,213872.0,50.3893,50.4492,49.9301,50.0699,213872.0
2021-03-17 09:30:00,50.0,51.38,50.0,50.81,219092.0,49.9102,51.2877,49.9102,50.7187,219092.0
2021-03-17 10:00:00,50.77,50.88,50.34,50.68,123518.0,50.6788,50.7886,50.2496,50.5889,123518.0
2021-03-17 10:30:00,50.64,50.7,50.02,50.15,243653.0,50.549,50.6089,49.9301,50.0599,243653.0
2021-03-17 11:00:00,50.15,50.88,50.13,50.63,106650.0,50.0599,50.7886,50.0399,50.539,106650.0
2021-03-17 11:30:00,50.64,50.97,50.64,50.88,43801.0,50.549,50.8784,50.549,50.7886,43801.0
2021-03-17 12:00:00,50.89,51.36,50.78,50.86,116616.0,50.7986,51.2677,50.6888,50.7686,116616.0
2021-03-17 12:30:00,50.87,50.94,50.52,50.66,54296.0,50.7786,50.8485,50.4292,50.569,54296.0
2021-03-17 13:00:00,50.7,51.02,50.67,50.86,85284.0,50.6089,50.9283,50.579,50.7686,85284.0
2021-03-17 13:30:00,50.83,51.12,50.8,50.92,86999.0,50.7387,51.0282,50.7087,50.8285,86999.0
2021-03-17 14:00:00,50.94,51.59,50.93,51.09,135698.0,50.8485,51.4973,50.8385,50.9982,135698.0
2021-03-17 14:30:00,51.08,51.84,50.95,51.65,193210.0,50.9882,51.7469,50.8585,51.5572,193210.0
2021-03-17 15:00:00,51.68,51.74,51.45,51.69,124081.0,51.5871,51.647,51.3576,51.5971,124081.0
2021-03-17 15:30:00,51.7,52.04,51.69,52.04,295098.0,51.6071,51.9465,51.5971,51.9465,295098.0
2021-03-18 09:30:00,51.69,52.34,51.0,51.46,181333.0,51.6074,52.2564,50.9185,51.3778,181333.0
2021-03-18 10:00:00,51.45,52.28,51.22,52.2,107130.0,51.3678,52.1965,51.1382,52.1166,107130.0
2021-03-18 10:30:00,52.17,52.36,51.54,51.63,118994.0,52.0867,52.2764,51.4577,51.5475,118994.0
2021-03-18 11:00:00,51.65,52.01,51.61,51.85,91823.0,51.5675,51.9269,51.5276,51.7672,91823.0
2021-03-18 11:30:00,51.86,52.16,51.83,51.94,103498.0,51.7772,52.0767,51.7472,51.857,103498.0
2021-03-18 12:00:00,51.93,52.07,51.67,52.05,132425.0,51.8471,51.9868,51.5875,51.9669,132425.0
2021-03-18 12:30:00,52.0,52.12,51.49,51.58,81422.0,51.9169,52.0368,51.4078,51.4976,81422.0
2021-03-18 13:00:00,51.58,51.81,51.54,51.64,44239.0,51.4976,51.7273,51.4577,51.5575,44239.0
2021-03-18 13:30:00,51.66,51.77,51.55,51.7,32546.0,51.5775,51.6873,51.4677,51.6174,32546.0
2021-03-18 14:00:00,51.7,51.72,51.16,51.17,132087.0,51.6174,51.6374,51.0783,51.0883,132087.0
2021-03-18 14:30:00,51.18,51.25,50.59,50.87,104636.0,51.0983,51.1681,50.5092,50.7888,104636.0
2021-03-18 15:00:00,50.87,50.9,49.87,50.22,166807.0,50.7888,50.8187,49.7903,50.1398,166807.0
2021-03-18 15:30:00,50.21,50.21,49.72,50.04,360369.0,50.1298,50.1298,49.6406,49.9601,360369.0
2021-03-19 09:30:00,49.75,50.2,48.58,49.53,266756.0,49.6705,50.1198,48.5024,49.4509,266756.0
2021-03-19 10:00:00,49.53,49.7,48.75,49.61,162315.0,49.4509,49.6206,48.6721,49.5308,162315.0
2021-03-19 10:30:00,49.59,50.44,49.22,50.13,104898.0,49.5108,50.3594,49.1414,50.0499,104898.0
2021-03-19 11:00:00,50.17,50.36,49.74,49.91,95449.0,50.0899,50.2796,49.6606,49.8303,95449.0
2021-03-19 11:30:00,49.9,50.26,49.83,50.14,62576.0,49.8203,50.1797,49.7504,50.0599,62576.0
2021-03-19 12:00:00,50.11,50.24,49.9,49.98,62791.0,50.03,50.1598,49.8203,49.9002,62791.0
2021-03-19 12:30:00,50.0,50.2,49.83,49.97,50811.0,49.9201,50.1198,49.7504,49.8902,50811.0
2021-03-19 13:00:00,49.98,49.99,49.69,49.73,69359.0,49.9002,49.9102,49.6106,49.6506,69359.0
2021-03-19 13:30:00,49.72,49.82,49.47,49.76,70970.0,49.6406,49.7404,49.391,49.6805,70970.0
2021-03-19 14:00:00,49.77,49.99,49.64,49.72,89252.0,49.6905,49.9102,49.5607,49.6406,89252.0
2021-03-19 14:30:00,49.72,49.92,49.64,49.8,87529.0,49.6406,49.8403,49.5607,49.7205,87529.0
2021-03-19 15:00:00,49.8,50.21,49.61,50.21,103207.0,49.7205,50.1298,49.5308,50.1298,103207.0
2021-03-19 15:30:00,50.22,50.65,50.22,50.32,369012.0,50.1398,50.5691,50.1398,50.2396,369012.0
2021-03-22 09:30:00,50.34,50.37,49.44,49.5,176587.0,50.2596,50.2896,49.361,49.4209,176587.0
2021-03-22 10:00:00,49.53,49.68,48.6,48.78,200031.0,49.4509,49.6007,48.5224,48.7021,200031.0
2021-03-22 10:30:00,48.82,49.27,48.71,48.93,94836.0,48.742,49.1913,48.6322,48.8519,94836.0
2021-03-22 11:00:00,48.9,49.01,48.72,48.91,135182.0,48.8219,48.9317,48.6422,48.8319,135182.0
2021-03-22 11:30:00,48.9,49.26,48.9,49.0,64963.0,48.8219,49.1813,48.8219,48.9217,64963.0
2021-03-22 12:00:00,49.01,49.05,48.44,48.5,100618.0,48.9317,48.9717,48.3626,48.4225,100618.0
2021-03-22 12:30:00,48.5,48.73,48.46,48.5,105935.0,48.4225,48.6522,48.3826,48.4225,105935.0
2021-03-22 13:00:00,48.51,48.87,48.4,48.81,53389.0,48.4325,48.7919,48.3227,48.732,53389.0
2021-03-22 13:30:00,48.83,48.87,48.59,48.81,42551.0,48.752,48.7919,48.5124,48.732,42551.0
2021-03-22 14:00:00,48.82,48.99,48.67,48.85,39428.0,48.742,48.9118,48.5923,48.772,39428.0
2021-03-22 14:30:00,48.86,49.03,48.76,48.83,55732.0,48.782,48.9517,48.6821,48.752,55732.0
2021-03-22 15:00:00,48.86,48.99,48.63,48.66,94176.0,48.782,48.9118,48.5523,48.5823,94176.0
2021-03-22 15:30:00,48.66,48.71,48.25,48.27,228984.0,48.5823,48.6322,48.1729,48.1929,228984.0
2021-03-23 09:30:00,47.75,48.23,47.27,47.68,201940.0,47.6737,48.153,47.1945,47.6038,201940.0
2021-03-23 10:00:00,47.69,47.75,47.1,47.11,239722.0,47.6138,47.6737,47.0248,47.0348,239722.0
2021-03-23 10:30:00,47.08,47.08,46.18,46.42,235380.0,47.0048,47.0048,46.1062,46.3459,235380.0
2021-03-23 11:00:00,46.41,46.92,46.11,46.71,177549.0,46.3359,46.8451,46.0364,46.6354,177549.0
2021-03-23 11:30:00,46.73,46.98,46.16,46.93,167089.0,46.6554,46.905,46.0863,46.855,167089.0
2021-03-23 12:00:00,46.96,47.06,46.7,46.93,72968.0,46.885,46.9848,46.6254,46.855,72968.0
2021-03-23 12:30:00,46.93,47.06,46.74,46.89,59434.0,46.855,46.9848,46.6653,46.8151,59434.0
2021-03-23 13:00:00,46.88,46.89,46.47,46.62,84465.0,46.8051,46.8151,46.3958,46.5455,84465.0
2021-03-23 13:30:00,46.65,46.67,46.08,46.27,96589.0,46.5755,46.5955,46.0064,46.1961,96589.0
2021-03-23 14:00:00,46.28,46.64,46.19,46.44,92573.0,46.2061,46.5655,46.1162,46.3658,92573.0
2021-03-23 14:30:00,46.44,46.52,46.08,46.09,80261.0,46.3658,46.4457,46.0064,46.0164,80261.0
2021-03-23 15:00:00,46.1,46.29,45.6,46.1,330847.0,46.0264,46.2161,45.5272,46.0264,330847.0
2021-03-23 15:30:00,46.1,46.1,45.79,45.9,319360.0,46.0264,46.0264,45.7169,45.8267,319360.0
2021-03-24 09:30:00,46.73,48.25,46.7,47.88,233189.0,46.6554,48.1729,46.6254,47.8035,233189.0
2021-03-24 10:00:00,47.88,48.05,47.09,47.29,128522.0,47.8035,47.9733,47.0148,47.2145,128522.0
2021-03-24 10:30:00,47.29,48.05,47.19,47.76,76025.0,47.2145,47.9733,47.1146,47.6837,76025.0
2021-03-24 11:00:00,47.77,47.83,47.24,47.43,58057.0,47.6937,47.7536,47.1646,47.3542,58057.0
2021-03-24 11:30:00,47.41,47.48,46.8,46.93,102819.0,47.3343,47.4042,46.7253,46.855,102819.0
2021-03-24 12:00:00,46.93,47.33,46.83,47.25,42278.0,46.855,47.2544,46.7552,47.1745,42278.0
2021-03-24 12:30:00,47.26,47.26,46.86,47.12,126221.0,47.1845,47.1845,46.7852,47.0447,126221.0
2021-03-24 13:00:00,47.13,47.15,46.73,46.99,81890.0,47.0547,47.0747,46.6554,46.9149,81890.0
2021-03-24 13:30:00,46.95,47.22,46.76,46.85,46621.0,46.875,47.1446,46.6853,46.7752,46621.0
2021-03-24 14:00:00,46.86,46.87,46.33,46.4,42578.0,46.7852,46.7951,46.256,46.3259,42578.0
2021-03-24 14:30:00,46.38,46.41,45.85,45.85,223932.0,46.3059,46.3359,45.7768,45.7768,223932.0
2021-03-24 15:00:00,45.82,46.12,45.56,45.59,125930.0,45.7468,46.0463,45.4872,45.5172,125930.0
2021-03-24 15:30:00,45.61,45.65,45.02,45.14,274084.0,45.5372,45.5771,44.9481,45.0679,274084.0
2021-03-25 09:30:00,43.78,45.07,43.35,45.0,305048.0,43.7101,44.998,43.2808,44.9281,305048.0
2021-03-25 10:00:00,44.97,46.0,44.85,45.75,213828.0,44.8982,45.9265,44.7784,45.6769,213828.0
2021-03-25 10:30:00,45.72,45.96,44.88,45.3,306929.0,45.647,45.8866,44.8083,45.2276,306929.0
2021-03-25 11:00:00,45.31,46.21,45.08,46.19,144218.0,45.2376,46.1362,45.008,46.1162,144218.0
2021-03-25 11:30:00,46.17,48.27,46.1,48.23,310546.0,46.0963,48.1929,46.0264,48.153,310546.0
2021-03-25 12:00:00,48.25,48.47,47.7,47.87,245355.0,48.1729,48.3926,47.6238,47.7935,245355.0
2021-03-25 12:30:00,47.85,48.74,47.85,48.35,168097.0,47.7736,48.6622,47.7736,48.2728,168097.0
2021-03-25 13:00:00,48.39,48.52,47.63,47.73,187614.0,48.3127,48.4425,47.5539,47.6538,187614.0
2021-03-25 13:30:00,47.76,47.92,47.33,47.53,205632.0,47.6837,47.8435,47.2544,47.4541,205632.0
2021-03-25 14:00:00,47.54,48.28,47.31,47.8,106394.0,47.4641,48.2029,47.2344,47.7237,106394.0
2021-03-25 14:30:00,47.8,48.88,47.79,48.75,125732.0,47.7237,48.8019,47.7137,48.6721,125732.0
2021-03-25 15:00:00,48.77,48.85,48.53,48.82,100354.0,48.6921,48.772,48.4525,48.742,100354.0
2021-03-25 15:30:00,48.84,49.05,48.75,48.85,260882.0,48.762,48.9717,48.6721,48.772,260882.0
2021-03-26 09:30:00,49.12,49.21,47.71,47.97,215249.0,49.0415,49.1314,47.6338,47.8934,215249.0
2021-03-26 10:00:00,47.99,49.1,47.93,48.95,123550.0,47.9134,49.0216,47.8534,48.8718,123550.0
2021-03-26 10:30:00,49.02,49.14,48.09,48.43,72796.0,48.9417,49.0615,48.0132,48.3526,72796.0
2021-03-26 11:00:00,48.36,48.64,48.13,48.37,66655.0,48.2828,48.5623,48.0531,48.2927,66655.0
2021-03-26 11:30:00,48.3,48.67,48.0,48.15,44151.0,48.2229,48.5923,47.9233,48.0731,44151.0
2021-03-26 12:00:00,48.13,48.47,48.07,48.46,51452.0,48.0531,48.3926,47.9932,48.3826,51452.0
2021-03-26 12:30:00,48.49,48.49,47.79,47.82,144716.0,48.4126,48.4126,47.7137,47.7436,144716.0
2021-03-26 13:00:00,47.83,48.04,47.72,47.79,42616.0,47.7536,47.9633,47.6438,47.7137,42616.0
2021-03-26 13:30:00,47.81,47.89,47.31,47.53,71736.0,47.7336,47.8135,47.2344,47.4541,71736.0
2021-03-26 14:00:00,47.5,47.8,47.19,47.66,71173.0,47.4241,47.7237,47.1146,47.5839,71173.0
2021-03-26 14:30:00,47.64,47.97,47.2,47.9,70794.0,47.5639,47.8934,47.1246,47.8235,70794.0
2021-03-26 15:00:00,47.88,47.89,47.61,47.83,65244.0,47.8035,47.8135,47.534,47.7536,65244.0
2021-03-26 15:30:00,47.81,48.35,47.68,48.35,180627.0,47.7336,48.2728,47.6038,48.2728,180627.0
2021-03-29 09:30:00,49.04,50.12,48.8,49.38,300512.0,48.9617,50.04,48.7221,49.3011,300512.0
2021-03-29 10:00:00,49.29,49.48,48.31,48.37,185727.0,49.2113,49.401,48.2328,48.2927,185727.0
2021-03-29 10:30:00,48.34,48.35,47.7,47.86,149942.0,48.2628,48.2728,47.6238,47.7836,149942.0
2021-03-29 11:00:00,47.78,48.11,47.43,48.03,134289.0,47.7037,48.0332,47.3542,47.9533,134289.0
2021-03-29 11:30:00,48.01,48.73,47.95,48.72,136249.0,47.9333,48.6522,47.8734,48.6422,136249.0
2021-03-29 12:00:00,48.69,48.89,48.37,48.77,88707.0,48.6122,48.8119,48.2927,48.6921,88707.0
2021-03-29 12:30:00,48.81,48.88,48.66,48.81,87954.0,48.732,48.8019,48.5823,48.732,87954.0
2021-03-29 13:00:00,48.79,49.02,48.59,48.63,61229.0,48.7121,48.9417,48.5124,48.5523,61229.0
2021-03-29 13:30:00,48.63,48.82,48.13,48.18,43440.0,48.5523,48.742,48.0531,48.103,43440.0
2021-03-29 14:00:00,48.18,48.44,48.07,48.23,36287.0,48.103,48.3626,47.9932,48.153,36287.0
2021-03-29 14:30:00,48.23,48.57,48.09,48.52,73671.0,48.153,48.4924,48.0132,48.4425,73671.0
2021-03-29 15:00:00,48.55,49.01,48.55,48.96,85948.0,48.4725,48.9317,48.4725,48.8818,85948.0
2021-03-29 15:30:00,48.97,48.97,48.28,48.3,238909.0,48.8918,48.8918,48.2029,48.2229,238909.0
2021-03-30 09:30:00,48.44,49.41,48.02,48.76,147627.0,48.3626,49.3311,47.9433,48.6821,147627.0
2021-03-30 10:00:00,48.71,49.0,48.45,48.84,121502.0,48.6322,48.9217,48.3726,48.762,121502.0
2021-03-30 10:30:00,48.86,49.31,48.85,49.25,285438.0,48.782,49.2312,48.772,49.1713,285438.0
2021-03-30 11:00:00,49.27,49.54,48.73,48.75,232476.0,49.1913,49.4609,48.6522,48.6721,232476.0
2021-03-30 11:30:00,48.82,49.39,48.6,49.18,129078.0,48.742,49.3111,48.5224,49.1015,129078.0
2021-03-30 12:00:00,49.18,49.52,49.1,49.19,68034.0,49.1015,49.4409,49.0216,49.1114,68034.0
2021-03-30 12:30:00,49.22,49.42,49.12,49.34,52406.0,49.1414,49.3411,49.0415,49.2612,52406.0
2021-03-30 13:00:00,49.32,49.4,49.1,49.23,33563.0,49.2412,49.3211,49.0216,49.1514,33563.0
2021-03-30 13:30:00,49.23,49.3,49.04,49.16,35422.0,49.1514,49.2213,48.9617,49.0815,35422.0
2021-03-30 14:00:00,49.14,49.4,49.02,49.38,29733.0,49.0615,49.3211,48.9417,49.3011,29733.0
2021-03-30 14:30:00,49.39,49.62,49.26,49.62,42654.0,49.3111,49.5407,49.1813,49.5407,42654.0
2021-03-30 15:00:00,49.62,49.73,49.54,49.67,39852.0,49.5407,49.6506,49.4609,49.5907,39852.0
2021-03-30 15:30:00,49.67,49.74,49.3,49.53,134045.0,49.5907,49.6606,49.2213,49.4509,134045.0
2021-03-31 09:30:00,49.87,50.49,49.76,50.1,126132.0,49.7903,50.4094,49.6805,50.02,126132.0
2021-03-31 10:00:00,50.07,50.13,49.47,49.61,167745.0,49.99,50.0499,49.391,49.5308,167745.0
2021-03-31 10:30:00,49.6,49.85,49.25,49.75,150340.0,49.5208,49.7704,49.1713,49.6705,150340.0
2021-03-31 11:00:00,49.72,50.01,49.51,49.8,110336.0,49.6406,49.9301,49.4309,49.7205,110336.0
2021-03-31 11:30:00,49.75,49.87,49.38,49.42,175791.0,49.6705,49.7903,49.3011,49.3411,175791.0
2021-03-31 12:00:00,49.46,49.46,49.1,49.17,58215.0,49.381,49.381,49.0216,49.0915,58215.0
2021-03-31 12:30:00,49.18,49.41,49.01,49.13,72009.0,49.1015,49.3311,48.9317,49.0515,72009.0
2021-03-31 13:00:00,49.15,49.21,48.88,49.03,111468.0,49.0715,49.1314,48.8019,48.9517,111468.0
2021-03-31 13:30:00,49.07,49.34,49.04,49.32,56319.0,48.9916,49.2612,48.9617,49.2412,56319.0
2021-03-31 14:00:00,49.3,49.31,48.94,49.18,71042.0,49.2213,49.2312,48.8618,49.1015,71042.0
2021-03-31 14:30:00,49.18,49.41,49.15,49.24,84659.0,49.1015,49.3311,49.0715,49.1614,84659.0
2021-03-31 15:00:00,49.23,49.46,49.14,49.33,137650.0,49.1514,49.381,49.0615,49.2512,137650.0
2021-03-31 15:30:00,49.32,49.34,48.65,48.65,355257.0,49.2412,49.2612,48.5723,48.5723,355257.0
2021-04-01 09:30:00,49.39,50.18,49.18,49.52,312820.0,49.3111,50.0999,49.1015,49.4409,312820.0
2021-04-01 10:00:00,49.57,49.91,49.47,49.64,77292.0,49.4908,49.8303,49.391,49.5607,77292.0
2021-04-01 10:30:00,49.62,49.78,49.22,49.43,66307.0,49.5407,49.7005,49.1414,49.3511,66307.0
2021-04-01 11:00:00,49.4,49.51,49.07,49.29,67945.0,49.3211,49.4309,48.9916,49.2113,67945.0
2021-04-01 11:30:00,49.28,49.58,49.22,49.26,66626.0,49.2013,49.5008,49.1414,49.1813,66626.0
2021-04-01 12:00:00,49.26,49.92,49.25,49.73,87613.0,49.1813,49.8403,49.1713,49.6506,87613.0
2021-04-01 12:30:00,49.74,49.78,49.43,49.5,56054.0,49.6606,49.7005,49.3511,49.4209,56054.0
2021-04-01 13:00:00,49.52,49.57,49.37,49.45,41485.0,49.4409,49.4908,49.2911,49.371,41485.0
2021-04-01 13:30:00,49.45,49.63,49.29,49.38,56985.0,49.371,49.5507,49.2113,49.3011,56985.0
2021-04-01 14:00:00,49.34,49.51,49.21,49.41,51046.0,49.2612,49.4309,49.1314,49.3311,51046.0
2021-04-01 14:30:00,49.42,49.46,49.16,49.22,54435.0,49.3411,49.381,49.0815,49.1414,54435.0
2021-04-01 15:00:00,49.22,49.44,49.19,49.24,94566.0,49.1414,49.361,49.1114,49.1614,94566.0
2021-04-01 15:30:00,49.24,49.6,49.11,49.59,177570.0,49.1614,49.5208,49.0316,49.5108,177570.0
2021-04-05 09:30:00,50.6,51.5,50.43,50.7,193395.0,50.5192,51.4177,50.3495,50.619,193395.0
2021-04-05 10:00:00,50.73,50.86,49.93,50.55,182081.0,50.649,50.7788,49.8503,50.4693,182081.0
2021-04-05 10:30:00,50.52,50.65,50.31,50.43,134993.0,50.4393,50.5691,50.2296,50.3495,134993.0
2021-04-05 11:00:00,50.42,50.7,50.2,50.25,40994.0,50.3395,50.619,50.1198,50.1697,40994.0
2021-04-05 11:30:00,50.25,50.37,50.0,50.04,46982.0,50.1697,50.2896,49.9201,49.9601,46982.0
2021-04-05 12:00:00,50.04,50.12,49.83,50.05,64640.0,49.9601,50.04,49.7504,49.9701,64640.0
2021-04-05 12:30:00,50.05,50.11,49.88,49.96,54299.0,49.9701,50.03,49.8003,49.8802,54299.0
2021-04-05 13:00:00,49.94,50.02,49.77,49.84,40453.0,49.8602,49.9401,49.6905,49.7604,40453.0
2021-04-05 13:30:00,49.86,49.95,49.73,49.95,35474.0,49.7804,49.8702,49.6506,49.8702,35474.0
2021-04-05 14:00:00,49.86,50.13,49.83,49.96,57236.0,49.7804,50.0499,49.7504,49.8802,57236.0
2021-04-05 14:30:00,49.98,50.02,49.58,49.66,85745.0,49.9002,49.9401,49.5008,49.5807,85745.0
2021-04-05 15:00:00,49.63,49.78,49.52,49.6,108691.0,49.5507,49.7005,49.4409,49.5208,108691.0
2021-04-05 15:30:00,49.6,49.61,49.25,49.35,233132.0,49.5208,49.5308,49.1713,49.2712,233132.0
2021-04-06 09:30:00,48.96,50.0,48.93,49.49,155540.0,48.8818,49.9201,48.8519,49.411,155540.0
2021-04-06 10:00:00,49.49,49.58,49.05,49.12,117633.0,49.411,49.5008,48.9717,49.0415,117633.0
2021-04-06 10:30:00,49.11,49.19,48.62,48.64,177372.0,49.0316,49.1114,48.5423,48.5623,177372.0
2021-04-06 11:00:00,48.64,48.66,48.25,48.4,193414.0,48.5623,48.5823,48.1729,48.3227,193414.0
2021-04-06 11:30:00,48.38,48.82,48.32,48.52,63694.0,48.3027,48.742,48.2428,48.4425,63694.0
2021-04-06 12:00:00,48.55,48.65,48.36,48.61,70267.0,48.4725,48.5723,48.2828,48.5324,70267.0
2021-04-06 12:30:00,48.63,48.99,48.52,48.97,100518.0,48.5523,48.9118,48.4425,48.8918,100518.0
2021-04-06 13:00:00,48.97,49.11,48.92,49.03,137613.0,48.8918,49.0316,48.8419,48.9517,137613.0
2021-04-06 13:30:00,49.02,49.52,48.99,49.46,113210.0,48.9417,49.4409,48.9118,49.381,113210.0
2021-04-06 14:00:00,49.41,49.77,49.09,49.22,190953.0,49.3311,49.6905,49.0116,49.1414,190953.0
2021-04-06 14:30:00,49.21,49.34,49.02,49.09,89853.0,49.1314,49.2612,48.9417,49.0116,89853.0
2021-04-06 15:00:00,49.07,49.29,48.96,49.05,110491.0,48.9916,49.2113,48.8818,48.9717,110491.0
2021-04-06 15:30:00,49.05,49.14,48.89,48.91,295252.0,48.9717,49.0615,48.8119,48.8319,295252.0
2021-04-07 09:30:00,49.1,49.18,48.4,48.83,105784.0,49.0216,49.1015,48.3227,48.752,105784.0
2021-04-07 10:00:00,48.79,48.79,48.35,48.55,132107.0,48.7121,48.7121,48.2728,48.4725,132107.0
2021-04-07 10:30:00,48.57,48.65,48.35,48.42,72086.0,48.4924,48.5723,48.2728,48.3427,72086.0
2021-04-07 11:00:00,48.41,48.47,48.08,48.18,62949.0,48.3327,48.3926,48.0032,48.103,62949.0
2021-04-07 11:30:00,48.19,48.25,47.92,48.05,78298.0,48.113,48.1729,47.8435,47.9733,78298.0
2021-04-07 12:00:00,48.05,48.2,47.92,48.03,43555.0,47.9733,48.123,47.8435,47.9533,43555.0
2021-04-07 12:30:00,48.0,48.39,48.0,48.35,25907.0,47.9233,48.3127,47.9233,48.2728,25907.0
2021-04-07 13:00:00,48.36,48.45,48.25,48.3,20038.0,48.2828,48.3726,48.1729,48.2229,20038.0
2021-04-07 13:30:00,48.3,48.35,48.16,48.28,21084.0,48.2229,48.2728,48.0831,48.2029,21084.0
2021-04-07 14:00:00,48.22,48.39,48.16,48.2,25600.0,48.143,48.3127,48.0831,48.123,25600.0
2021-04-07 14:30:00,48.17,48.28,48.12,48.25,31125.0,48.0931,48.2029,48.0431,48.1729,31125.0
2021-04-07 15:00:00,48.25,48.42,48.18,48.26,41626.0,48.1729,48.3427,48.103,48.1829,41626.0
2021-04-07 15:30:00,48.23,48.53,48.19,48.53,213387.0,48.153,48.4525,48.113,48.4525,213387.0
2021-04-08 09:30:00,47.9,48.29,47.7,47.88,214125.0,47.8235,48.2129,47.6238,47.8035,214125.0
2021-04-08 10:00:00,47.93,48.0,47.56,47.78,120444.0,47.8534,47.9233,47.484,47.7037,120444.0
2021-04-08 10:30:00,47.78,48.17,47.63,48.07,63732.0,47.7037,48.0931,47.5539,47.9932,63732.0
2021-04-08 11:00:00,48.08,48.26,48.08,48.14,45733.0,48.0032,48.1829,48.0032,48.0631,45733.0
2021-04-08 11:30:00,48.16,48.4,48.11,48.28,73645.0,48.0831,48.3227,48.0332,48.2029,73645.0
2021-04-08 12:00:00,48.29,48.64,48.28,48.6,119373.0,48.2129,48.5623,48.2029,48.5224,119373.0
2021-04-08 12:30:00,48.61,48.74,48.49,48.69,75302.0,48.5324,48.6622,48.4126,48.6122,75302.0
2021-04-08 13:00:00,48.69,48.8,48.6,48.64,71400.0,48.6122,48.7221,48.5224,48.5623,71400.0
2021-04-08 13:30:00,48.65,48.75,48.5,48.71,46359.0,48.5723,48.6721,48.4225,48.6322,46359.0
2021-04-08 14:00:00,48.68,48.85,48.67,48.74,29945.0,48.6023,48.772,48.5923,48.6622,29945.0
2021-04-08 14:30:00,48.73,48.79,48.66,48.76,28719.0,48.6522,48.7121,48.5823,48.6821,28719.0
2021-04-08 15:00:00,48.73,48.84,48.61,48.84,70481.0,48.6522,48.762,48.5324,48.762,70481.0
2021-04-08 15:30:00,48.85,49.02,48.72,49.02,129041.0,48.772,48.9417,48.6422,48.9417,129041.0
2021-04-09 09:30:00,47.94,48.29,47.67,47.68,239879.0,47.8634,48.2129,47.5939,47.6038,239879.0
2021-04-09 10:00:00,47.65,47.77,47.14,47.19,229627.0,47.5739,47.6937,47.0647,47.1146,229627.0
2021-04-09 10:30:00,47.18,47.74,47.1,47.73,261661.0,47.1046,47.6638,47.0248,47.6538,261661.0
2021-04-09 11:00:00,47.75,47.77,47.2,47.2,204431.0,47.6737,47.6937,47.1246,47.1246,204431.0
2021-04-09 11:30:00,47.18,47.55,47.11,47.53,136473.0,47.1046,47.4741,47.0348,47.4541,136473.0
2021-04-09 12:00:00,47.53,47.6,47.48,47.56,83205.0,47.4541,47.524,47.4042,47.484,83205.0
2021-04-09 12:30:00,47.57,47.76,47.53,47.68,69504.0,47.494,47.6837,47.4541,47.6038,69504.0
2021-04-09 13:00:00,47.68,47.68,47.38,47.42,70186.0,47.6038,47.6038,47.3043,47.3443,70186.0
2021-04-09 13:30:00,47.41,47.65,47.35,47.63,53806.0,47.3343,47.5739,47.2744,47.5539,53806.0
2021-04-09 14:00:00,47.62,47.75,47.55,47.64,77791.0,47.5439,47.6737,47.4741,47.5639,77791.0
2021-04-09 14:30:00,47.64,47.78,47.6,47.73,79736.0,47.5639,47.7037,47.524,47.6538,79736.0
2021-04-09 15:00:00,47.74,47.81,47.66,47.78,128432.0,47.6638,47.7336,47.5839,47.7037,128432.0
2021-04-09 15:30:00,47.78,47.96,47.64,47.9,231418.0,47.7037,47.8834,47.5639,47.8235,231418.0
2021-04-12 09:30:00,47.86,47.91,46.94,46.98,205222.0,47.7836,47.8335,46.865,46.905,205222.0
2021-04-12 10:00:00,46.96,47.41,46.89,47.38,116894.0,46.885,47.3343,46.8151,47.3043,116894.0
2021-04-12 10:30:00,47.43,47.52,47.22,47.27,98206.0,47.3542,47.4441,47.1446,47.1945,98206.0
2021-04-12 11:00:00,47.26,47.3,47.07,47.09,85442.0,47.1845,47.2245,46.9948,47.0148,85442.0
2021-04-12 11:30:00,47.1,47.41,46.95,47.36,41332.0,47.0248,47.3343,46.875,47.2844,41332.0
2021-04-12 12:00:00,47.34,47.45,47.24,47.31,39510.0,47.2644,47.3742,47.1646,47.2344,39510.0
2021-04-12 12:30:00,47.32,47.48,47.26,47.4,46627.0,47.2444,47.4042,47.1845,47.3243,46627.0
2021-04-12 13:00:00,47.4,47.42,47.22,47.28,27399.0,47.3243,47.3443,47.1446,47.2045,27399.0
2021-04-12 13:30:00,47.24,47.43,47.2,47.41,39449.0,47.1646,47.3542,47.1246,47.3343,39449.0
2021-04-12 14:00:00,47.41,47.61,47.18,47.61,50707.0,47.3343,47.534,47.1046,47.534,50707.0
2021-04-12 14:30:00,47.61,47.73,47.54,47.59,57961.0,47.534,47.6538,47.4641,47.514,57961.0
2021-04-12 15:00:00,47.58,47.7,47.42,47.48,143976.0,47.504,47.6238,47.3443,47.4042,143976.0
2021-04-12 15:30:00,47.5,47.64,47.4,47.61,284057.0,47.4241,47.5639,47.3243,47.534,284057.0
2021-04-13 09:30:00,47.07,47.36,45.96,46.18,373119.0,46.9948,47.2844,45.8866,46.1062,373119.0
2021-04-13 10:00:00,46.16,46.89,46.16,46.71,150265.0,46.0863,46.8151,46.0863,46.6354,150265.0
2021-04-13 10:30:00,46.7,46.98,46.63,46.93,118866.0,46.6254,46.905,46.5555,46.855,118866.0
2021-04-13 11:00:00,46.95,48.0,46.95,47.62,234980.0,46.875,47.9233,46.875,47.5439,234980.0
2021-04-13 11:30:00,47.64,47.8,47.33,47.35,99505.0,47.5639,47.7237,47.2544,47.2744,99505.0
2021-04-13 12:00:00,47.38,47.58,47.2,47.23,53867.0,47.3043,47.504,47.1246,47.1546,53867.0
2021-04-13 12:30:00,47.25,47.3,46.97,47.15,44788.0,47.1745,47.2245,46.895,47.0747,44788.0
2021-04-13 13:00:00,47.15,47.25,47.07,47.15,81487.0,47.0747,47.1745,46.9948,47.0747,81487.0
2021-04-13 13:30:00,47.16,47.46,47.13,47.41,56107.0,47.0847,47.3842,47.0547,47.3343,56107.0
2021-04-13 14:00:00,47.42,47.55,47.39,47.43,36884.0,47.3443,47.4741,47.3143,47.3542,36884.0
2021-04-13 14:30:00,47.43,47.6,47.41,47.41,50925.0,47.3542,47.524,47.3343,47.3343,50925.0
2021-04-13 15:00:00,47.41,47.49,47.37,47.45,239686.0,47.3343,47.4142,47.2943,47.3742,239686.0
2021-04-13 15:30:00,47.47,47.59,47.44,47.46,237207.0,47.3942,47.514,47.3642,47.3842,237207.0
2021-04-14 09:30:00,48.02,49.23,47.88,48.64,282068.0,47.9433,49.1514,47.8035,48.5623,282068.0
2021-04-14 10:00:00,48.65,48.96,48.26,48.29,111788.0,48.5723,48.8818,48.1829,48.2129,111788.0
2021-04-14 10:30:00,48.27,48.77,48.23,48.63,68092.0,48.1929,48.6921,48.153,48.5523,68092.0
2021-04-14 11:00:00,48.64,48.8,48.55,48.73,49527.0,48.5623,48.7221,48.4725,48.6522,49527.0
2021-04-14 11:30:00,48.74,48.88,48.63,48.87,41755.0,48.6622,48.8019,48.5523,48.7919,41755.0
2021-04-14 12:00:00,48.87,48.9,48.62,48.76,28423.0,48.7919,48.8219,48.5423,48.6821,28423.0
2021-04-14 12:30:00,48.73,48.82,48.62,48.64,46114.0,48.6522,48.742,48.5423,48.5623,46114.0
2021-04-14 13:00:00,48.63,48.71,48.43,48.46,62789.0,48.5523,48.6322,48.3526,48.3826,62789.0
2021-04-14 13:30:00,48.46,48.53,48.24,48.28,50468.0,48.3826,48.4525,48.163,48.2029,50468.0
2021-04-14 14:00:00,48.26,48.32,47.81,48.08,85612.0,48.1829,48.2428,47.7336,48.0032,85612.0
2021-04-14 14:30:00,48.09,48.21,47.77,47.82,74971.0,48.0132,48.133,47.6937,47.7436,74971.0
2021-04-14 15:00:00,47.79,47.79,47.33,47.62,147079.0,47.7137,47.7137,47.2544,47.5439,147079.0
2021-04-14 15:30:00,47.63,47.7,47.39,47.43,204106.0,47.5539,47.6238,47.3143,47.3542,204106.0
2021-04-15 09:30:00,47.71,47.85,47.0,47.34,212123.0,47.6338,47.7736,46.9249,47.2644,212123.0
2021-04-15 10:00:00,47.34,47.34,46.8,47.07,84268.0,47.2644,47.2644,46.7253,46.9948,84268.0
2021-04-15 10:30:00,47.07,47.2,46.81,47.02,70394.0,46.9948,47.1246,46.7352,46.9449,70394.0
2021-04-15 11:00:00,47.02,47.06,46.63,46.63,53872.0,46.9449,46.9848,46.5555,46.5555,53872.0
2021-04-15 11:30:00,46.64,47.07,46.55,47.05,45520.0,46.5655,46.9948,46.4757,46.9749,45520.0
2021-04-15 12:00:00,47.04,47.04,46.51,46.53,38215.0,46.9649,46.9649,46.4357,46.4557,38215.0
2021-04-15 12:30:00,46.53,46.71,46.5,46.62,39983.0,46.4557,46.6354,46.4257,46.5455,39983.0
2021-04-15 13:00:00,46.63,46.72,46.49,46.5,56963.0,46.5555,46.6454,46.4157,46.4257,56963.0
2021-04-15 13:30:00,46.5,46.73,46.33,46.73,115745.0,46.4257,46.6554,46.256,46.6554,115745.0
2021-04-15 14:00:00,46.75,46.93,46.54,46.86,213286.0,46.6753,46.855,46.4657,46.7852,213286.0
2021-04-15 14:30:00,46.84,46.87,46.62,46.65,78529.0,46.7652,46.7951,46.5455,46.5755,78529.0
2021-04-15 15:00:00,46.66,46.92,46.6,46.65,111731.0,46.5855,46.8451,46.5256,46.5755,111731.0
2021-04-15 15:30:00,46.66,46.78,46.61,46.71,201939.0,46.5855,46.7053,46.5356,46.6354,201939.0
2021-04-16 09:30:00,47.2,47.55,46.85,46.93,71727.0,47.1246,47.4741,46.7752,46.855,71727.0
2021-04-16 10:00:00,46.89,46.91,46.52,46.55,41616.0,46.8151,46.8351,46.4457,46.4757,41616.0
2021-04-16 10:30:00,46.54,46.76,46.34,46.35,61779.0,46.4657,46.6853,46.266,46.276,61779.0
2021-04-16 11:00:00,46.34,46.61,46.3,46.48,36356.0,46.266,46.5356,46.2261,46.4058,36356.0
2021-04-16 11:30:00,46.42,46.6,46.39,46.4,26414.0,46.3459,46.5256,46.3159,46.3259,26414.0
2021-04-16 12:00:00,46.39,46.48,46.27,46.28,33509.0,46.3159,46.4058,46.1961,46.2061,33509.0
2021-04-16 12:30:00,46.28,46.35,46.2,46.28,37903.0,46.2061,46.276,46.1262,46.2061,37903.0
2021-04-16 13:00:00,46.27,46.34,46.13,46.17,64062.0,46.1961,46.266,46.0563,46.0963,64062.0
2021-04-16 13:30:00,46.17,46.17,45.8,45.96,185228.0,46.0963,46.0963,45.7268,45.8866,185228.0
2021-04-16 14:00:00,45.97,46.15,45.95,46.04,45077.0,45.8966,46.0763,45.8766,45.9665,45077.0
2021-04-16 14:30:00,46.03,46.24,45.94,46.19,66909.0,45.9565,46.1661,45.8666,46.1162,66909.0
2021-04-16 15:00:00,46.2,46.48,46.13,46.48,49702.0,46.1262,46.4058,46.0563,46.4058,49702.0
2021-04-16 15:30:00,46.46,46.59,46.4,46.54,185611.0,46.3858,46.5156,46.3259,46.4657,185611.0
2021-04-19 09:30:00,46.15,46.46,45.8,46.19,81926.0,46.0763,46.3858,45.7268,46.1162,81926.0
2021-04-19 10:00:00,46.1,46.59,45.98,46.47,98569.0,46.0264,46.5156,45.9066,46.3958,98569.0
2021-04-19 10:30:00,46.44,46.5,45.78,45.83,66465.0,46.3658,46.4257,45.7069,45.7568,66465.0
2021-04-19 11:00:00,45.82,46.13,45.68,46.1,49441.0,45.7468,46.0563,45.607,46.0264,49441.0
2021-04-19 11:30:00,46.12,46.24,45.98,46.04,45073.0,46.0463,46.1661,45.9066,45.9665,45073.0
2021-04-19 12:00:00,46.06,46.28,46.03,46.1,86581.0,45.9864,46.2061,45.9565,46.0264,86581.0
2021-04-19 12:30:00,46.12,46.15,45.81,45.9,33891.0,46.0463,46.0763,45.7368,45.8267,33891.0
2021-04-19 13:00:00,45.88,46.2,45.88,45.92,63671.0,45.8067,46.1262,45.8067,45.8467,63671.0
2021-04-19 13:30:00,45.9,46.24,45.9,46.21,22399.0,45.8267,46.1661,45.8267,46.1362,22399.0
2021-04-19 14:00:00,46.21,46.41,46.12,46.29,134115.0,46.1362,46.3359,46.0463,46.2161,134115.0
2021-04-19 14:30:00,46.28,46.32,46.09,46.11,21635.0,46.2061,46.246,46.0164,46.0364,21635.0
2021-04-19 15:00:00,46.11,46.29,46.07,46.13,36553.0,46.0364,46.2161,45.9964,46.0563,36553.0
2021-04-19 15:30:00,46.1,46.22,46.0,46.16,166026.0,46.0264,46.1462,45.9265,46.0863,166026.0
2021-04-20 09:30:00,45.48,45.59,44.82,44.95,181855.0,45.4074,45.5172,44.7484,44.8782,181855.0
2021-04-20 10:00:00,44.91,44.93,44.18,44.32,224099.0,44.8383,44.8582,44.1094,44.2492,224099.0
2021-04-20 10:30:00,44.31,44.31,43.6,43.82,240132.0,44.2392,44.2392,43.5304,43.75,240132.0
2021-04-20 11:00:00,43.83,44.13,43.67,43.96,138873.0,43.76,44.0595,43.6003,43.8898,138873.0
2021-04-20 11:30:00,43.94,44.45,43.79,44.4,170723.0,43.8698,44.379,43.7201,44.3291,170723.0
2021-04-20 12:00:00,44.41,44.55,44.32,44.38,60673.0,44.3391,44.4788,44.2492,44.3091,60673.0
2021-04-20 12:30:00,44.39,44.46,44.14,44.41,114440.0,44.3191,44.389,44.0695,44.3391,114440.0
2021-04-20 13:00:00,44.41,44.63,44.2,44.42,91412.0,44.3391,44.5587,44.1294,44.3491,91412.0
2021-04-20 13:30:00,44.41,44.43,44.26,44.43,58642.0,44.3391,44.359,44.1893,44.359,58642.0
2021-04-20 14:00:00,44.41,44.72,44.35,44.5,62105.0,44.3391,44.6486,44.2792,44.4289,62105.0
2021-04-20 14:30:00,44.46,44.6,44.4,44.51,51160.0,44.389,44.5288,44.3291,44.4389,51160.0
2021-04-20 15:00:00,44.51,44.88,44.39,44.45,180016.0,44.4389,44.8083,44.3191,44.379,180016.0
2021-04-20 15:30:00,44.47,44.71,44.36,44.6,259592.0,44.399,44.6386,44.2891,44.5288,259592.0
2021-04-21 09:30:00,44.25,45.3,43.32,45.07,176276.0,44.1793,45.2276,43.2508,44.998,176276.0
2021-04-21 10:00:00,45.09,45.88,45.09,45.4,141206.0,45.018,45.8067,45.018,45.3275,141206.0
2021-04-21 10:30:00,45.41,45.81,45.36,45.71,80826.0,45.3375,45.7368,45.2876,45.637,80826.0
2021-04-21 11:00:00,45.7,45.84,45.37,45.48,75981.0,45.627,45.7668,45.2975,45.4074,75981.0
2021-04-21 11:30:00,45.46,45.73,45.17,45.72,180742.0,45.3874,45.657,45.0979,45.647,180742.0
2021-04-21 12:00:00,45.77,45.84,45.59,45.6,32566.0,45.6969,45.7668,45.5172,45.5272,32566.0
2021-04-21 12:30:00,45.62,45.93,45.5,45.51,69176.0,45.5471,45.8566,45.4273,45.4373,69176.0
2021-04-21 13:00:00,45.52,45.62,45.4,45.46,49398.0,45.4473,45.5471,45.3275,45.3874,49398.0
2021-04-21 13:30:00,45.45,45.75,45.45,45.69,65768.0,45.3774,45.6769,45.3774,45.617,65768.0
2021-04-21 14:00:00,45.71,45.78,45.48,45.58,60700.0,45.637,45.7069,45.4074,45.5072,60700.0
2021-04-21 14:30:00,45.6,45.86,45.59,45.8,80058.0,45.5272,45.7868,45.5172,45.7268,80058.0
2021-04-21 15:00:00,45.81,45.93,45.49,45.52,103801.0,45.7368,45.8566,45.4173,45.4473,103801.0
2021-04-21 15:30:00,45.52,45.8,45.5,45.74,156129.0,45.4473,45.7268,45.4273,45.6669,156129.0
2021-04-22 09:30:00,46.11,46.75,46.11,46.66,163061.0,46.0364,46.6753,46.0364,46.5855,163061.0
2021-04-22 10:00:00,46.62,46.62,46.0,46.16,85542.0,46.5455,46.5455,45.9265,46.0863,85542.0
2021-04-22 10:30:00,46.15,46.27,45.72,45.98,72117.0,46.0763,46.1961,45.647,45.9066,72117.0
2021-04-22 11:00:00,45.99,46.43,45.96,46.38,40405.0,45.9165,46.3558,45.8866,46.3059,40405.0
2021-04-22 11:30:00,46.4,46.81,46.36,46.69,53376.0,46.3259,46.7352,46.286,46.6154,53376.0
2021-04-22 12:00:00,46.73,46.73,46.34,46.51,19862.0,46.6554,46.6554,46.266,46.4357,19862.0
2021-04-22 12:30:00,46.49,46.86,46.43,46.84,28142.0,46.4157,46.7852,46.3558,46.7652,28142.0
2021-04-22 13:00:00,46.84,46.91,46.15,46.75,95754.0,46.7652,46.8351,46.0763,46.6753,95754.0
2021-04-22 13:30:00,46.75,46.75,45.71,45.77,48691.0,46.6753,46.6753,45.637,45.6969,48691.0
2021-04-22 14:00:00,45.74,46.05,45.54,46.03,69048.0,45.6669,45.9765,45.4673,45.9565,69048.0
2021-04-22 14:30:00,46.04,46.1,45.75,45.86,32384.0,45.9665,46.0264,45.6769,45.7868,32384.0
2021-04-22 15:00:00,45.86,46.0,45.3,45.41,95982.0,45.7868,45.9265,45.2276,45.3375,95982.0
2021-04-22 15:30:00,45.41,45.62,45.25,45.43,130418.0,45.3375,45.5471,45.1777,45.3574,130418.0
2021-04-23 09:30:00,45.24,46.31,44.99,46.23,195162.0,45.1677,46.236,44.9181,46.1562,195162.0
2021-04-23 10:00:00,46.25,46.42,46.11,46.23,62316.0,46.1761,46.3459,46.0364,46.1562,62316.0
2021-04-23 10:30:00,46.25,46.41,45.81,45.93,81080.0,46.1761,46.3359,45.7368,45.8566,81080.0
2021-04-23 11:00:00,45.98,46.23,45.98,46.05,26510.0,45.9066,46.1562,45.9066,45.9765,26510.0
2021-04-23 11:30:00,46.02,46.13,45.95,45.97,29080.0,45.9465,46.0563,45.8766,45.8966,29080.0
2021-04-23 12:00:00,45.97,46.08,45.86,46.04,30478.0,45.8966,46.0064,45.7868,45.9665,30478.0
2021-04-23 12:30:00,46.05,46.19,45.97,46.06,21457.0,45.9765,46.1162,45.8966,45.9864,21457.0
2021-04-23 13:00:00,46.06,46.12,46.05,46.09,15393.0,45.9864,46.0463,45.9765,46.0164,15393.0
2021-04-23 13:30:00,46.1,46.13,46.01,46.11,14953.0,46.0264,46.0563,45.9365,46.0364,14953.0
2021-04-23 14:00:00,46.11,46.26,46.0,46.11,26930.0,46.0364,46.1861,45.9265,46.0364,26930.0
2021-04-23 14:30:00,46.09,46.27,46.03,46.21,35348.0,46.0164,46.1961,45.9565,46.1362,35348.0
2021-04-23 15:00:00,46.21,46.26,46.1,46.23,47965.0,46.1362,46.1861,46.0264,46.1562,47965.0
2021-04-23 15:30:00,46.22,46.33,46.09,46.17,110318.0,46.1462,46.256,46.0164,46.0963,110318.0
2021-04-26 09:30:00,46.87,47.24,46.59,47.15,83523.0,46.7951,47.1646,46.5156,47.0747,83523.0
2021-04-26 10:00:00,47.12,47.44,47.03,47.39,97396.0,47.0447,47.3642,46.9549,47.3143,97396.0
2021-04-26 10:30:00,47.41,47.57,47.05,47.36,99053.0,47.3343,47.494,46.9749,47.2844,99053.0
2021-04-26 11:00:00,47.34,47.46,47.22,47.33,74882.0,47.2644,47.3842,47.1446,47.2544,74882.0
2021-04-26 11:30:00,47.32,47.53,47.22,47.49,76760.0,47.2444,47.4541,47.1446,47.4142,76760.0
2021-04-26 12:00:00,47.51,47.53,47.25,47.3,35829.0,47.4341,47.4541,47.1745,47.2245,35829.0
2021-04-26 12:30:00,47.31,47.48,47.26,47.26,34408.0,47.2344,47.4042,47.1845,47.1845,34408.0
2021-04-26 13:00:00,47.26,47.31,47.12,47.13,26321.0,47.1845,47.2344,47.0447,47.0547,26321.0
2021-04-26 13:30:00,47.13,47.15,47.01,47.11,28943.0,47.0547,47.0747,46.9349,47.0348,28943.0
2021-04-26 14:00:00,47.14,47.2,47.02,47.2,27904.0,47.0647,47.1246,46.9449,47.1246,27904.0
2021-04-26 14:30:00,47.2,47.29,47.08,47.27,37899.0,47.1246,47.2145,47.0048,47.1945,37899.0
2021-04-26 15:00:00,47.26,47.33,46.95,46.98,43811.0,47.1845,47.2544,46.875,46.905,43811.0
2021-04-26 15:30:00,46.97,47.23,46.93,47.08,147220.0,46.895,47.1546,46.855,47.0048,147220.0
2021-04-27 09:30:00,47.29,47.53,46.43,47.4,147982.0,47.2145,47.4541,46.3558,47.3243,147982.0
2021-04-27 10:00:00,47.38,47.49,46.95,47.05,80889.0,47.3043,47.4142,46.875,46.9749,80889.0
2021-04-27 10:30:00,47.04,47.11,46.67,47.0,96862.0,46.9649,47.0348,46.5955,46.9249,96862.0
2021-04-27 11:00:00,47.0,47.02,46.72,46.74,45882.0,46.9249,46.9449,46.6454,46.6653,45882.0
2021-04-27 11:30:00,46.73,46.88,46.61,46.88,81422.0,46.6554,46.8051,46.5356,46.8051,81422.0
2021-04-27 12:00:00,46.9,46.95,46.61,46.71,35015.0,46.8251,46.875,46.5356,46.6354,35015.0
2021-04-27 12:30:00,46.72,46.72,46.4,46.48,40421.0,46.6454,46.6454,46.3259,46.4058,40421.0
2021-04-27 13:00:00,46.48,46.66,46.42,46.45,68972.0,46.4058,46.5855,46.3459,46.3758,68972.0
2021-04-27 13:30:00,46.44,46.58,46.37,46.46,26600.0,46.3658,46.5056,46.2959,46.3858,26600.0
2021-04-27 14:00:00,46.48,46.78,46.42,46.72,67394.0,46.4058,46.7053,46.3459,46.6454,67394.0
2021-04-27 14:30:00,46.72,46.87,46.66,46.74,44341.0,46.6454,46.7951,46.5855,46.6653,44341.0
2021-04-27 15:00:00,46.75,47.05,46.73,47.05,116668.0,46.6753,46.9749,46.6554,46.9749,116668.0
2021-04-27 15:30:00,47.04,47.1,46.84,46.88,167011.0,46.9649,47.0248,46.7652,46.8051,167011.0
2021-04-28 09:30:00,46.71,46.96,46.34,46.77,200901.0,46.6354,46.885,46.266,46.6953,200901.0
2021-04-28 10:00:00,46.77,47.29,46.71,47.02,74662.0,46.6953,47.2145,46.6354,46.9449,74662.0
2021-04-28 10:30:00,47.0,47.1,46.78,46.83,141320.0,46.9249,47.0248,46.7053,46.7552,141320.0
2021-04-28 11:00:00,46.8,46.86,46.31,46.33,184564.0,46.7253,46.7852,46.236,46.256,184564.0
2021-04-28 11:30:00,46.34,46.36,46.14,46.35,57016.0,46.266,46.286,46.0663,46.276,57016.0
2021-04-28 12:00:00,46.35,46.42,46.22,46.34,53957.0,46.276,46.3459,46.1462,46.266,53957.0
2021-04-28 12:30:00,46.36,46.5,46.3,46.41,40642.0,46.286,46.4257,46.2261,46.3359,40642.0
2021-04-28 13:00:00,46.41,46.42,46.17,46.32,46498.0,46.3359,46.3459,46.0963,46.246,46498.0
2021-04-28 13:30:00,46.33,46.33,46.07,46.12,66649.0,46.256,46.256,45.9964,46.0463,66649.0
2021-04-28 14:00:00,46.08,46.41,46.0,46.28,83315.0,46.0064,46.3359,45.9265,46.2061,83315.0
2021-04-28 14:30:00,46.27,46.27,45.92,45.95,113811.0,46.1961,46.1961,45.8467,45.8766,113811.0
2021-04-28 15:00:00,45.94,46.18,45.74,46.17,95771.0,45.8666,46.1062,45.6669,46.0963,95771.0
2021-04-28 15:30:00,46.16,46.26,45.88,45.88,213503.0,46.0863,46.1861,45.8067,45.8067,213503.0
2021-04-29 09:30:00,46.82,47.09,46.25,46.47,168537.0,46.7452,47.0148,46.1761,46.3958,168537.0
2021-04-29 10:00:00,46.51,46.51,45.81,45.81,66270.0,46.4357,46.4357,45.7368,45.7368,66270.0
2021-04-29 10:30:00,45.8,46.02,45.6,45.67,134309.0,45.7268,45.9465,45.5272,45.5971,134309.0
2021-04-29 11:00:00,45.66,45.82,45.53,45.67,66334.0,45.5871,45.7468,45.4573,45.5971,66334.0
2021-04-29 11:30:00,45.61,45.66,45.19,45.28,92193.0,45.5372,45.5871,45.1178,45.2077,92193.0
2021-04-29 12:00:00,45.21,45.21,44.79,44.88,88404.0,45.1378,45.1378,44.7185,44.8083,88404.0
2021-04-29 12:30:00,44.91,45.38,44.89,45.3,36011.0,44.8383,45.3075,44.8183,45.2276,36011.0
2021-04-29 13:00:00,45.25,45.32,45.13,45.23,26212.0,45.1777,45.2476,45.0579,45.1578,26212.0
2021-04-29 13:30:00,45.25,45.33,45.11,45.19,78962.0,45.1777,45.2576,45.038,45.1178,78962.0
2021-04-29 14:00:00,45.2,45.57,45.17,45.57,33470.0,45.1278,45.4972,45.0979,45.4972,33470.0
2021-04-29 14:30:00,45.56,45.71,45.48,45.55,30466.0,45.4872,45.637,45.4074,45.4772,30466.0
2021-04-29 15:00:00,45.59,45.74,45.46,45.46,42146.0,45.5172,45.6669,45.3874,45.3874,42146.0
2021-04-29 15:30:00,45.48,45.88,45.44,45.86,198343.0,45.4074,45.8067,45.3674,45.7868,198343.0
2021-04-30 09:30:00,45.41,46.13,45.19,46.08,64296.0,45.3375,46.0563,45.1178,46.0064,64296.0
2021-04-30 10:00:00,46.05,46.2,45.6,45.78,40527.0,45.9765,46.1262,45.5272,45.7069,40527.0
2021-04-30 10:30:00,45.72,45.72,45.27,45.38,53899.0,45.647,45.647,45.1977,45.3075,53899.0
2021-04-30 11:00:00,45.31,45.55,45.22,45.46,34722.0,45.2376,45.4772,45.1478,45.3874,34722.0
2021-04-30 11:30:00,45.44,45.63,45.4,45.53,21018.0,45.3674,45.5571,45.3275,45.4573,21018.0
2021-04-30 12:00:00,45.56,45.79,45.55,45.61,43511.0,45.4872,45.7169,45.4772,45.5372,43511.0
2021-04-30 12:30:00,45.62,45.67,45.29,45.39,42373.0,45.5471,45.5971,45.2177,45.3175,42373.0
2021-04-30 13:00:00,45.35,45.42,45.22,45.36,53937.0,45.2776,45.3475,45.1478,45.2876,53937.0
2021-04-30 13:30:00,45.35,45.5,45.13,45.21,55512.0,45.2776,45.4273,45.0579,45.1378,55512.0
2021-04-30 14:00:00,45.22,45.46,45.17,45.44,51081.0,45.1478,45.3874,45.0979,45.3674,51081.0
2021-04-30 14:30:00,45.41,45.52,45.33,45.45,45540.0,45.3375,45.4473,45.2576,45.3774,45540.0
2021-04-30 15:00:00,45.47,45.57,45.31,45.5,49396.0,45.3974,45.4972,45.2376,45.4273,49396.0
2021-04-30 15:30:00,45.49,45.79,45.3,45.69,209490.0,45.4173,45.7169,45.2276,45.617,209490.0
2021-05-03 09:30:00,45.97,46.32,45.56,45.8,128983.0,45.8966,46.246,45.4872,45.7268,128983.0
2021-05-03 10:00:00,45.8,45.9,45.51,45.56,95668.0,45.7268,45.8267,45.4373,45.4872,95668.0
2021-05-03 10:30:00,45.5,45.8,45.41,45.78,66001.0,45.4273,45.7268,45.3375,45.7069,66001.0
2021-05-03 11:00:00,45.75,46.09,45.64,45.88,50727.0,45.6769,46.0164,45.5671,45.8067,50727.0
2021-05-03 11:30:00,45.86,46.11,45.85,45.87,66408.0,45.7868,46.0364,45.7768,45.7967,66408.0
2021-05-03 12:00:00,45.87,45.92,45.77,45.9,16643.0,45.7967,45.8467,45.6969,45.8267,16643.0
2021-05-03 12:30:00,45.89,46.03,45.78,45.92,22872.0,45.8167,45.9565,45.7069,45.8467,22872.0
2021-05-03 13:00:00,45.97,46.04,45.86,45.97,32434.0,45.8966,45.9665,45.7868,45.8966,32434.0
2021-05-03 13:30:00,45.99,46.06,45.75,45.77,70416.0,45.9165,45.9864,45.6769,45.6969,70416.0
2021-05-03 14:00:00,45.79,45.88,45.73,45.78,63154.0,45.7169,45.8067,45.657,45.7069,63154.0
2021-05-03 14:30:00,45.8,45.84,45.65,45.71,34180.0,45.7268,45.7668,45.5771,45.637,34180.0
2021-05-03 15:00:00,45.69,45.72,45.62,45.7,21184.0,45.617,45.647,45.5471,45.627,21184.0
2021-05-03 15:30:00,45.72,45.8,45.57,45.69,106414.0,45.647,45.7268,45.4972,45.617,106414.0
2021-05-04 09:30:00,45.71,46.0,44.6,44.64,170276.0,45.637,45.9265,44.5288,44.5687,170276.0
2021-05-04 10:00:00,44.64,44.87,44.27,44.87,91771.0,44.5687,44.7983,44.1993,44.7983,91771.0
2021-05-04 10:30:00,44.82,45.09,44.62,44.64,74911.0,44.7484,45.018,44.5487,44.5687,74911.0
2021-05-04 11:00:00,44.64,44.79,44.39,44.79,76709.0,44.5687,44.7185,44.3191,44.7185,76709.0
2021-05-04 11:30:00,44.79,44.87,44.33,44.44,108537.0,44.7185,44.7983,44.2592,44.369,108537.0
2021-05-04 12:00:00,44.43,44.83,44.43,44.73,107285.0,44.359,44.7584,44.359,44.6586,107285.0
2021-05-04 12:30:00,44.76,44.91,44.66,44.8,67367.0,44.6885,44.8383,44.5887,44.7284,67367.0
2021-05-04 13:00:00,44.82,45.15,44.71,45.11,57659.0,44.7484,45.0779,44.6386,45.038,57659.0
2021-05-04 13:30:00,45.12,45.4,45.09,45.34,41338.0,45.0479,45.3275,45.018,45.2676,41338.0
2021-05-04 14:00:00,45.33,45.45,45.25,45.33,47029.0,45.2576,45.3774,45.1777,45.2576,47029.0
2021-05-04 14:30:00,45.33,45.61,45.33,45.56,53319.0,45.2576,45.5372,45.2576,45.4872,53319.0
2021-05-04 15:00:00,45.55,45.62,45.4,45.6,70743.0,45.4772,45.5471,45.3275,45.5272,70743.0
2021-05-04 15:30:00,45.62,45.75,45.47,45.52,286976.0,45.5471,45.6769,45.3974,45.4473,286976.0
2021-05-05 09:30:00,45.11,45.75,44.55,44.59,351705.0,45.038,45.6769,44.4788,44.5188,351705.0
2021-05-05 10:00:00,44.6,44.63,43.55,43.72,360352.0,44.5288,44.5587,43.4804,43.6502,360352.0
2021-05-05 10:30:00,43.74,44.26,43.63,44.09,213527.0,43.6701,44.1893,43.5603,44.0196,213527.0
2021-05-05 11:00:00,44.08,44.52,43.94,44.51,99145.0,44.0096,44.4489,43.8698,44.4389,99145.0
2021-05-05 11:30:00,44.54,44.57,43.87,43.98,147784.0,44.4689,44.4988,43.7999,43.9098,147784.0
2021-05-05 12:00:00,43.99,44.05,43.69,43.95,163503.0,43.9197,43.9796,43.6202,43.8798,163503.0
2021-05-05 12:30:00,43.94,43.94,43.36,43.55,155389.0,43.8698,43.8698,43.2907,43.4804,155389.0
2021-05-05 13:00:00,43.52,43.53,43.02,43.08,171447.0,43.4505,43.4605,42.9513,43.0112,171447.0
2021-05-05 13:30:00,43.09,43.44,42.89,43.31,234703.0,43.0212,43.3706,42.8215,43.2408,234703.0
2021-05-05 14:00:00,43.32,43.86,42.92,43.76,257998.0,43.2508,43.7899,42.8514,43.6901,257998.0
2021-05-05 14:30:00,43.79,43.93,43.61,43.87,93006.0,43.7201,43.8598,43.5403,43.7999,93006.0
2021-05-05 15:00:00,43.87,43.87,43.03,43.1,182212.0,43.7999,43.7999,42.9613,43.0312,182212.0
2021-05-05 15:30:00,43.08,43.17,42.83,42.99,469653.0,43.0112,43.1011,42.7616,42.9213,469653.0
2021-05-06 09:30:00,42.99,43.41,42.45,42.48,192663.0,42.9213,43.3407,42.3822,42.4122,192663.0
2021-05-06 10:00:00,42.48,42.9,42.38,42.43,204213.0,42.4122,42.8315,42.3123,42.3622,204213.0
2021-05-06 10:30:00,42.43,43.16,42.32,43.16,91741.0,42.3622,43.0911,42.2524,43.0911,91741.0
2021-05-06 11:00:00,43.14,43.48,42.95,43.4,177450.0,43.0711,43.4106,42.8814,43.3307,177450.0
2021-05-06 11:30:00,43.42,44.0,43.42,43.91,68101.0,43.3507,43.9297,43.3507,43.8399,68101.0
2021-05-06 12:00:00,43.95,43.99,43.79,43.91,71322.0,43.8798,43.9197,43.7201,43.8399,71322.0
2021-05-06 12:30:00,43.9,43.95,43.67,43.77,55003.0,43.8299,43.8798,43.6003,43.7001,55003.0
2021-05-06 13:00:00,43.79,43.86,43.68,43.75,28081.0,43.7201,43.7899,43.6102,43.6801,28081.0
2021-05-06 13:30:00,43.78,43.8,43.35,43.43,44191.0,43.7101,43.73,43.2808,43.3606,44191.0
2021-05-06 14:00:00,43.44,43.64,43.41,43.52,51223.0,43.3706,43.5703,43.3407,43.4505,51223.0
2021-05-06 14:30:00,43.53,43.79,43.51,43.74,77510.0,43.4605,43.7201,43.4405,43.6701,77510.0
2021-05-06 15:00:00,43.72,43.95,43.63,43.87,71587.0,43.6502,43.8798,43.5603,43.7999,71587.0
2021-05-06 15:30:00,43.87,44.31,43.82,44.24,239526.0,43.7999,44.2392,43.75,44.1693,239526.0
2021-05-07 09:30:00,43.57,44.42,43.57,44.39,250011.0,43.5004,44.3491,43.5004,44.3191,250011.0
2021-05-07 10:00:00,44.39,44.65,44.17,44.25,161933.0,44.3191,44.5787,44.0995,44.1793,161933.0
2021-05-07 10:30:00,44.23,44.65,44.05,44.56,93782.0,44.1594,44.5787,43.9796,44.4888,93782.0
2021-05-07 11:00:00,44.5,44.59,44.13,44.13,54358.0,44.4289,44.5188,44.0595,44.0595,54358.0
2021-05-07 11:30:00,44.1,44.47,44.05,44.36,71924.0,44.0296,44.399,43.9796,44.2891,71924.0
2021-05-07 12:00:00,44.36,44.5,44.3,44.44,43061.0,44.2891,44.4289,44.2292,44.369,43061.0
2021-05-07 12:30:00,44.44,44.77,44.4,44.77,46414.0,44.369,44.6985,44.3291,44.6985,46414.0
2021-05-07 13:00:00,44.77,44.91,44.66,44.68,43530.0,44.6985,44.8383,44.5887,44.6086,43530.0
2021-05-07 13:30:00,44.67,44.82,44.64,44.82,46096.0,44.5987,44.7484,44.5687,44.7484,46096.0
2021-05-07 14:00:00,44.82,45.06,44.66,44.9,154428.0,44.7484,44.988,44.5887,44.8283,154428.0
2021-05-07 14:30:00,44.91,44.95,44.28,44.5,123946.0,44.8383,44.8782,44.2093,44.4289,123946.0
2021-05-07 15:00:00,44.5,44.54,44.13,44.34,110921.0,44.4289,44.4689,44.0595,44.2692,110921.0
2021-05-07 15:30:00,44.37,44.48,44.06,44.07,291174.0,44.2991,44.409,43.9896,43.9996,291174.0
2021-05-10 09:30:00,44.28,44.98,44.16,44.67,210387.0,44.2093,44.9082,44.0895,44.5987,210387.0
2021-05-10 10:00:00,44.69,45.48,44.69,45.38,143557.0,44.6186,45.4074,44.6186,45.3075,143557.0
2021-05-10 10:30:00,45.38,45.66,45.07,45.61,308087.0,45.3075,45.5871,44.998,45.5372,308087.0
2021-05-10 11:00:00,45.64,46.03,45.59,46.02,172051.0,45.5671,45.9565,45.5172,45.9465,172051.0
2021-05-10 11:30:00,46.01,46.37,45.96,46.03,143699.0,45.9365,46.2959,45.8866,45.9565,143699.0
2021-05-10 12:00:00,46.04,46.4,46.01,46.19,114947.0,45.9665,46.3259,45.9365,46.1162,114947.0
2021-05-10 12:30:00,46.19,46.25,45.7,45.91,136772.0,46.1162,46.1761,45.627,45.8367,136772.0
2021-05-10 13:00:00,45.91,46.19,45.71,46.07,144112.0,45.8367,46.1162,45.637,45.9964,144112.0
2021-05-10 13:30:00,46.05,46.18,45.86,45.92,55566.0,45.9765,46.1062,45.7868,45.8467,55566.0
2021-05-10 14:00:00,45.92,46.17,45.44,45.64,144774.0,45.8467,46.0963,45.3674,45.5671,144774.0
2021-05-10 14:30:00,45.66,45.72,45.35,45.48,80012.0,45.5871,45.647,45.2776,45.4074,80012.0
2021-05-10 15:00:00,45.45,45.48,45.01,45.13,68493.0,45.3774,45.4074,44.9381,45.0579,68493.0
2021-05-10 15:30:00,45.11,45.24,44.74,44.79,315619.0,45.038,45.1677,44.6685,44.7185,315619.0
2021-05-11 09:30:00,43.38,44.18,43.07,44.16,385407.0,43.3107,44.1094,43.0012,44.0895,385407.0
2021-05-11 10:00:00,44.16,44.42,42.9,42.98,192311.0,44.0895,44.3491,42.8315,42.9114,192311.0
2021-05-11 10:30:00,42.97,43.08,42.51,42.95,180973.0,42.9014,43.0112,42.4421,42.8814,180973.0
2021-05-11 11:00:00,42.9,43.48,42.55,43.48,142672.0,42.8315,43.4106,42.482,43.4106,142672.0
2021-05-11 11:30:00,43.46,43.47,43.11,43.11,75138.0,43.3906,43.4006,43.0411,43.0411,75138.0
2021-05-11 12:00:00,43.11,43.39,43.07,43.29,42983.0,43.0411,43.3207,43.0012,43.2209,42983.0
2021-05-11 12:30:00,43.26,43.36,42.97,43.05,44504.0,43.1909,43.2907,42.9014,42.9812,44504.0
2021-05-11 13:00:00,43.06,43.38,43.0,43.31,37826.0,42.9912,43.3107,42.9313,43.2408,37826.0
2021-05-11 13:30:00,43.34,43.47,43.21,43.36,41051.0,43.2708,43.4006,43.141,43.2907,41051.0
2021-05-11 14:00:00,43.39,43.53,43.12,43.26,59986.0,43.3207,43.4605,43.0511,43.1909,59986.0
2021-05-11 14:30:00,43.25,43.3,42.92,43.26,82985.0,43.1809,43.2308,42.8514,43.1909,82985.0
2021-05-11 15:00:00,43.27,43.28,42.92,43.2,58904.0,43.2009,43.2109,42.8514,43.131,58904.0
2021-05-11 15:30:00,43.18,43.19,42.85,43.04,227786.0,43.111,43.121,42.7816,42.9713,227786.0
2021-05-12 09:30:00,42.9,43.4,42.6,42.66,184910.0,42.8315,43.3307,42.532,42.5919,184910.0
2021-05-12 10:00:00,42.64,42.8,42.19,42.19,94046.0,42.5719,42.7316,42.1226,42.1226,94046.0
2021-05-12 10:30:00,42.21,42.27,41.53,41.7,270896.0,42.1426,42.2025,41.4637,41.6334,270896.0
2021-05-12 11:00:00,41.66,42.12,41.64,41.95,99772.0,41.5935,42.0527,41.5735,41.883,99772.0
2021-05-12 11:30:00,41.95,42.3,41.52,41.6,181211.0,41.883,42.2324,41.4537,41.5336,181211.0
2021-05-12 12:00:00,41.58,42.0,41.49,42.0,116941.0,41.5136,41.9329,41.4237,41.9329,116941.0
2021-05-12 12:30:00,41.93,42.09,41.7,41.81,60471.0,41.863,42.0228,41.6334,41.7432,60471.0
2021-05-12 13:00:00,41.76,42.05,41.68,41.71,117440.0,41.6933,41.9828,41.6134,41.6434,117440.0
2021-05-12 13:30:00,41.7,41.87,41.6,41.75,32952.0,41.6334,41.8031,41.5336,41.6833,32952.0
2021-05-12 14:00:00,41.76,41.88,41.51,41.54,42298.0,41.6933,41.8131,41.4437,41.4737,42298.0
2021-05-12 14:30:00,41.53,41.89,41.44,41.64,54340.0,41.4637,41.8231,41.3738,41.5735,54340.0
2021-05-12 15:00:00,41.56,41.58,40.94,41.08,98919.0,41.4936,41.5136,40.8746,41.0144,98919.0
2021-05-12 15:30:00,41.08,41.08,40.56,40.82,354429.0,41.0144,41.0144,40.4952,40.7548,354429.0
2021-05-13 09:30:00,41.49,43.49,41.38,43.4,270863.0,41.4237,43.4205,41.3139,43.3307,270863.0
2021-05-13 10:00:00,43.39,43.6,42.98,43.47,168907.0,43.3207,43.5304,42.9114,43.4006,168907.0
2021-05-13 10:30:00,43.5,43.55,42.95,43.38,115361.0,43.4305,43.4804,42.8814,43.3107,115361.0
2021-05-13 11:00:00,43.37,43.41,42.72,42.76,161841.0,43.3007,43.3407,42.6518,42.6917,161841.0
2021-05-13 11:30:00,42.78,42.8,42.08,42.1,98504.0,42.7117,42.7316,42.0128,42.0328,98504.0
2021-05-13 12:00:00,42.11,42.37,42.07,42.25,41758.0,42.0427,42.3023,42.0028,42.1825,41758.0
2021-05-13 12:30:00,42.24,42.39,41.93,42.09,54409.0,42.1725,42.3223,41.863,42.0228,54409.0
2021-05-13 13:00:00,42.07,42.3,41.7,41.77,129744.0,42.0028,42.2324,41.6334,41.7033,129744.0
2021-05-13 13:30:00,41.76,41.81,41.32,41.72,86920.0,41.6933,41.7432,41.254,41.6534,86920.0
2021-05-13 14:00:00,41.72,42.32,41.72,42.31,65457.0,41.6534,42.2524,41.6534,42.2424,65457.0
2021-05-13 14:30:00,42.3,42.67,42.24,42.46,127399.0,42.2324,42.6018,42.1725,42.3922,127399.0
2021-05-13 15:00:00,42.51,42.75,42.43,42.59,83102.0,42.4421,42.6817,42.3622,42.522,83102.0
2021-05-13 15:30:00,42.61,42.8,42.43,42.44,227145.0,42.5419,42.7316,42.3622,42.3722,227145.0
2021-05-14 09:30:00,43.09,44.07,42.8,43.78,221476.0,43.0212,43.9996,42.7316,43.7101,221476.0
2021-05-14 10:00:00,43.78,44.07,43.59,43.96,83851.0,43.7101,43.9996,43.5204,43.8898,83851.0
2021-05-14 10:30:00,43.98,44.11,43.63,43.68,67764.0,43.9098,44.0395,43.5603,43.6102,67764.0
2021-05-14 11:00:00,43.7,43.7,43.31,43.51,51498.0,43.6302,43.6302,43.2408,43.4405,51498.0
2021-05-14 11:30:00,43.5,43.59,43.45,43.49,64188.0,43.4305,43.5204,43.3806,43.4205,64188.0
2021-05-14 12:00:00,43.52,43.63,43.26,43.34,95291.0,43.4505,43.5603,43.1909,43.2708,95291.0
2021-05-14 12:30:00,43.34,43.39,43.24,43.24,79487.0,43.2708,43.3207,43.1709,43.1709,79487.0
2021-05-14 13:00:00,43.27,43.34,42.98,43.08,87012.0,43.2009,43.2708,42.9114,43.0112,87012.0
2021-05-14 13:30:00,43.07,43.15,42.85,43.05,117801.0,43.0012,43.0811,42.7816,42.9812,117801.0
2021-05-14 14:00:00,43.05,43.26,42.97,43.22,80133.0,42.9812,43.1909,42.9014,43.151,80133.0
2021-05-14 14:30:00,43.23,43.39,43.23,43.3,43787.0,43.161,43.3207,43.161,43.2308,43787.0
2021-05-14 15:00:00,43.26,43.29,42.92,43.15,109380.0,43.1909,43.2209,42.8514,43.0811,109380.0
2021-05-14 15:30:00,43.16,43.21,42.94,43.17,205496.0,43.0911,43.141,42.8714,43.1011,205496.0
2021-05-17 09:30:00,42.22,42.96,41.92,42.01,212896.0,42.1526,42.8914,41.853,41.9429,212896.0
2021-05-17 10:00:00,42.0,42.53,41.73,42.13,128079.0,41.9329,42.4621,41.6634,42.0627,128079.0
2021-05-17 10:30:00,42.11,42.63,41.9,42.51,117603.0,42.0427,42.5619,41.8331,42.4421,117603.0
2021-05-17 11:00:00,42.47,42.5,42.06,42.27,69242.0,42.4022,42.4321,41.9928,42.2025,69242.0
2021-05-17 11:30:00,42.28,42.41,42.12,42.15,61510.0,42.2125,42.3423,42.0527,42.0827,61510.0
2021-05-17 12:00:00,42.14,42.45,42.02,42.43,85714.0,42.0727,42.3822,41.9529,42.3622,85714.0
2021-05-17 12:30:00,42.44,42.5,42.32,42.33,222074.0,42.3722,42.4321,42.2524,42.2624,222074.0
2021-05-17 13:00:00,42.32,42.42,42.03,42.07,194765.0,42.2524,42.3522,41.9629,42.0028,194765.0
2021-05-17 13:30:00,42.08,42.17,41.99,41.99,204940.0,42.0128,42.1026,41.9229,41.9229,204940.0
2021-05-17 14:00:00,41.99,42.16,41.87,41.9,102576.0,41.9229,42.0927,41.8031,41.8331,102576.0
2021-05-17 14:30:00,41.91,42.2,41.8,42.13,157528.0,41.8431,42.1326,41.7332,42.0627,157528.0
2021-05-17 15:00:00,42.11,42.32,42.04,42.15,107849.0,42.0427,42.2524,41.9729,42.0827,107849.0
2021-05-17 15:30:00,42.14,42.43,42.11,42.4,300477.0,42.0727,42.3622,42.0427,42.3323,300477.0
2021-05-18 09:30:00,42.78,43.03,42.03,42.74,251890.0,42.7117,42.9613,41.9629,42.6717,251890.0
2021-05-18 10:00:00,42.77,43.14,42.54,43.04,165267.0,42.7017,43.0711,42.4721,42.9713,165267.0
2021-05-18 10:30:00,43.04,43.13,42.84,43.03,399664.0,42.9713,43.0611,42.7716,42.9613,399664.0
2021-05-18 11:00:00,43.0,43.47,42.78,43.35,229124.0,42.9313,43.4006,42.7117,43.2808,229124.0
2021-05-18 11:30:00,43.34,43.42,43.0,43.01,83973.0,43.2708,43.3507,42.9313,42.9413,83973.0
2021-05-18 12:00:00,43.01,43.05,42.75,42.98,73517.0,42.9413,42.9812,42.6817,42.9114,73517.0
2021-05-18 12:30:00,42.98,43.44,42.97,43.33,49641.0,42.9114,43.3706,42.9014,43.2608,49641.0
2021-05-18 13:00:00,43.32,43.59,43.31,43.55,77264.0,43.2508,43.5204,43.2408,43.4804,77264.0
2021-05-18 13:30:00,43.57,43.63,43.42,43.45,35659.0,43.5004,43.5603,43.3507,43.3806,35659.0
2021-05-18 14:00:00,43.42,43.52,43.32,43.36,43643.0,43.3507,43.4505,43.2508,43.2907,43643.0
2021-05-18 14:30:00,43.36,43.39,42.92,43.29,92272.0,43.2907,43.3207,42.8514,43.2209,92272.0
2021-05-18 15:00:00,43.28,43.34,43.08,43.17,41368.0,43.2109,43.2708,43.0112,43.1011,41368.0
2021-05-18 15:30:00,43.17,43.32,42.84,42.84,151078.0,43.1011,43.2508,42.7716,42.7716,151078.0
2021-05-19 09:30:00,42.11,42.42,41.74,42.24,148588.0,42.0427,42.3522,41.6733,42.1725,148588.0
2021-05-19 10:00:00,42.3,42.69,41.93,42.45,175450.0,42.2324,42.6218,41.863,42.3822,175450.0
2021-05-19 10:30:00,42.45,42.5,42.1,42.47,78436.0,42.3822,42.4321,42.0328,42.4022,78436.0
2021-05-19 11:00:00,42.46,42.57,42.13,42.5,62200.0,42.3922,42.502,42.0627,42.4321,62200.0
2021-05-19 11:30:00,42.5,42.52,42.21,42.52,40854.0,42.4321,42.4521,42.1426,42.4521,40854.0
2021-05-19 12:00:00,42.53,42.82,42.36,42.71,42768.0,42.4621,42.7516,42.2923,42.6418,42768.0
2021-05-19 12:30:00,42.72,43.07,42.64,42.98,111836.0,42.6518,43.0012,42.5719,42.9114,111836.0
2021-05-19 13:00:00,42.97,43.15,42.9,42.96,116661.0,42.9014,43.0811,42.8315,42.8914,116661.0
2021-05-19 13:30:00,42.95,43.11,42.9,42.97,55900.0,42.8814,43.0411,42.8315,42.9014,55900.0
2021-05-19 14:00:00,42.99,43.1,42.5,42.97,54099.0,42.9213,43.0312,42.4321,42.9014,54099.0
2021-05-19 14:30:00,42.97,43.05,42.67,42.74,54440.0,42.9014,42.9812,42.6018,42.6717,54440.0
2021-05-19 15:00:00,42.71,43.12,42.63,43.03,61045.0,42.6418,43.0511,42.5619,42.9613,61045.0
2021-05-19 15:30:00,43.03,43.35,42.94,43.26,203315.0,42.9613,43.2808,42.8714,43.1909,203315.0
2021-05-20 09:30:00,43.55,43.55,42.63,43.39,242912.0,43.4804,43.4804,42.5619,43.3207,242912.0
2021-05-20 10:00:00,43.44,43.68,43.1,43.27,111184.0,43.3706,43.6102,43.0312,43.2009,111184.0
2021-05-20 10:30:00,43.26,43.32,42.9,43.29,53262.0,43.1909,43.2508,42.8315,43.2209,53262.0
2021-05-20 11:00:00,43.32,43.42,42.82,42.9,88261.0,43.2508,43.3507,42.7516,42.8315,88261.0
2021-05-20 11:30:00,42.87,43.2,42.87,43.1,65999.0,42.8015,43.131,42.8015,43.0312,65999.0
2021-05-20 12:00:00,43.06,43.15,42.99,43.05,63023.0,42.9912,43.0811,42.9213,42.9812,63023.0
2021-05-20 12:30:00,43.05,43.06,42.74,42.98,34912.0,42.9812,42.9912,42.6717,42.9114,34912.0
2021-05-20 13:00:00,42.97,43.21,42.95,43.14,24993.0,42.9014,43.141,42.8814,43.0711,24993.0
2021-05-20 13:30:00,43.15,43.16,42.79,42.86,42233.0,43.0811,43.0911,42.7217,42.7915,42233.0
2021-05-20 14:00:00,42.87,43.09,42.84,43.09,51520.0,42.8015,43.0212,42.7716,43.0212,51520.0
2021-05-20 14:30:00,43.11,43.3,43.06,43.26,39225.0,43.0411,43.2308,42.9912,43.1909,39225.0
2021-05-20 15:00:00,43.26,43.5,43.24,43.4,64704.0,43.1909,43.4305,43.1709,43.3307,64704.0
2021-05-20 15:30:00,43.39,43.57,43.35,43.43,193249.0,43.3207,43.5004,43.2808,43.3606,193249.0
2021-05-21 09:30:00,44.54,46.56,44.41,45.94,616724.0,44.4689,46.4856,44.3391,45.8666,616724.0
2021-05-21 10:00:00,45.93,45.94,45.48,45.52,158378.0,45.8566,45.8666,45.4074,45.4473,158378.0
2021-05-21 10:30:00,45.5,45.92,45.35,45.9,101887.0,45.4273,45.8467,45.2776,45.8267,101887.0
2021-05-21 11:00:00,45.9,45.95,45.67,45.67,88475.0,45.8267,45.8766,45.5971,45.5971,88475.0
2021-05-21 11:30:00,45.69,45.85,45.65,45.71,47542.0,45.617,45.7768,45.5771,45.637,47542.0
2021-05-21 12:00:00,45.71,45.9,45.59,45.84,125554.0,45.637,45.8267,45.5172,45.7668,125554.0
2021-05-21 12:30:00,45.85,45.93,45.5,45.54,111976.0,45.7768,45.8566,45.4273,45.4673,111976.0
2021-05-21 13:00:00,45.51,45.54,45.38,45.45,79938.0,45.4373,45.4673,45.3075,45.3774,79938.0
2021-05-21 13:30:00,45.44,45.57,45.42,45.52,53067.0,45.3674,45.4972,45.3475,45.4473,53067.0
2021-05-21 14:00:00,45.56,45.86,45.51,45.75,76228.0,45.4872,45.7868,45.4373,45.6769,76228.0
2021-05-21 14:30:00,45.73,45.9,45.65,45.85,58534.0,45.657,45.8267,45.5771,45.7768,58534.0
2021-05-21 15:00:00,45.83,45.91,45.67,45.73,112915.0,45.7568,45.8367,45.5971,45.657,112915.0
2021-05-21 15:30:00,45.73,45.73,45.47,45.58,348417.0,45.657,45.657,45.3974,45.5072,348417.0
2021-05-24 09:30:00,46.11,46.64,45.49,46.53,309464.0,46.0364,46.5655,45.4173,46.4557,309464.0
2021-05-24 10:00:00,46.54,46.78,46.42,46.51,102156.0,46.4657,46.7053,46.3459,46.4357,102156.0
2021-05-24 10:30:00,46.45,46.6,46.11,46.2,123371.0,46.3758,46.5256,46.0364,46.1262,123371.0
2021-05-24 11:00:00,46.23,46.32,46.11,46.3,67938.0,46.1562,46.246,46.0364,46.2261,67938.0
2021-05-24 11:30:00,46.3,46.45,46.21,46.21,35706.0,46.2261,46.3758,46.1362,46.1362,35706.0
2021-05-24 12:00:00,46.2,46.38,46.16,46.21,46946.0,46.1262,46.3059,46.0863,46.1362,46946.0
2021-05-24 12:30:00,46.23,46.48,46.15,46.41,39985.0,46.1562,46.4058,46.0763,46.3359,39985.0
2021-05-24 13:00:00,46.42,46.49,46.33,46.39,31260.0,46.3459,46.4157,46.256,46.3159,31260.0
2021-05-24 13:30:00,46.4,46.5,46.37,46.46,54053.0,46.3259,46.4257,46.2959,46.3858,54053.0
2021-05-24 14:00:00,46.46,46.61,46.44,46.61,51469.0,46.3858,46.5356,46.3658,46.5356,51469.0
2021-05-24 14:30:00,46.6,46.72,46.56,46.65,45475.0,46.5256,46.6454,46.4856,46.5755,45475.0
2021-05-24 15:00:00,46.66,46.88,46.63,46.68,102137.0,46.5855,46.8051,46.5555,46.6054,102137.0
2021-05-24 15:30:00,46.68,46.8,46.54,46.64,183391.0,46.6054,46.7253,46.4657,46.5655,183391.0
2021-05-25 09:30:00,47.09,47.98,46.89,47.09,216838.0,47.0148,47.9034,46.8151,47.0148,216838.0
2021-05-25 10:00:00,47.04,47.82,46.92,47.49,152900.0,46.9649,47.7436,46.8451,47.4142,152900.0
2021-05-25 10:30:00,47.51,47.54,47.19,47.22,57640.0,47.4341,47.4641,47.1146,47.1446,57640.0
2021-05-25 11:00:00,47.23,47.24,46.65,46.73,91437.0,47.1546,47.1646,46.5755,46.6554,91437.0
2021-05-25 11:30:00,46.72,47.23,46.68,47.19,105599.0,46.6454,47.1546,46.6054,47.1146,105599.0
2021-05-25 12:00:00,47.23,47.27,47.06,47.11,47542.0,47.1546,47.1945,46.9848,47.0348,47542.0
2021-05-25 12:30:00,47.11,47.15,47.01,47.02,32005.0,47.0348,47.0747,46.9349,46.9449,32005.0
2021-05-25 13:00:00,47.03,47.12,46.87,47.02,37449.0,46.9549,47.0447,46.7951,46.9449,37449.0
2021-05-25 13:30:00,47.03,47.14,46.95,47.0,25293.0,46.9549,47.0647,46.875,46.9249,25293.0
2021-05-25 14:00:00,47.0,47.0,46.56,46.56,41040.0,46.9249,46.9249,46.4856,46.4856,41040.0
2021-05-25 14:30:00,46.55,46.67,46.44,46.44,64014.0,46.4757,46.5955,46.3658,46.3658,64014.0
2021-05-25 15:00:00,46.43,46.55,46.32,46.37,112013.0,46.3558,46.4757,46.246,46.2959,112013.0
2021-05-25 15:30:00,46.34,46.6,46.32,46.58,185437.0,46.266,46.5256,46.246,46.5056,185437.0
2021-05-26 09:30:00,46.8,47.1,46.55,46.65,147629.0,46.7253,47.0248,46.4757,46.5755,147629.0
2021-05-26 10:00:00,46.67,46.93,46.48,46.85,51907.0,46.5955,46.855,46.4058,46.7752,51907.0
2021-05-26 10:30:00,46.88,46.9,46.55,46.75,79748.0,46.8051,46.8251,46.4757,46.6753,79748.0
2021-05-26 11:00:00,46.76,46.94,46.67,46.84,61191.0,46.6853,46.865,46.5955,46.7652,61191.0
2021-05-26 11:30:00,46.85,46.89,46.71,46.86,50298.0,46.7752,46.8151,46.6354,46.7852,50298.0
2021-05-26 12:00:00,46.87,46.9,46.73,46.78,60577.0,46.7951,46.8251,46.6554,46.7053,60577.0
2021-05-26 12:30:00,46.79,46.79,46.52,46.6,59794.0,46.7153,46.7153,46.4457,46.5256,59794.0
2021-05-26 13:00:00,46.61,46.79,46.57,46.7,41470.0,46.5356,46.7153,46.4956,46.6254,41470.0
2021-05-26 13:30:00,46.7,46.7,46.48,46.54,46740.0,46.6254,46.6254,46.4058,46.4657,46740.0
2021-05-26 14:00:00,46.54,46.72,46.54,46.68,44708.0,46.4657,46.6454,46.4657,46.6054,44708.0
2021-05-26 14:30:00,46.69,46.75,46.43,46.44,96790.0,46.6154,46.6753,46.3558,46.3658,96790.0
2021-05-26 15:00:00,46.45,46.62,46.3,46.6,104167.0,46.3758,46.5455,46.2261,46.5256,104167.0
2021-05-26 15:30:00,46.62,46.68,46.5,46.65,237226.0,46.5455,46.6054,46.4257,46.5755,237226.0
2021-05-27 09:30:00,48.36,49.31,48.18,49.16,513572.0,48.2828,49.2312,48.103,49.0815,513572.0
2021-05-27 10:00:00,49.15,49.31,48.79,48.96,188129.0,49.0715,49.2312,48.7121,48.8818,188129.0
2021-05-27 10:30:00,48.96,48.96,48.34,48.53,123683.0,48.8818,48.8818,48.2628,48.4525,123683.0
2021-05-27 11:00:00,48.58,48.72,48.49,48.55,67514.0,48.5024,48.6422,48.4126,48.4725,67514.0
2021-05-27 11:30:00,48.5,48.54,48.34,48.4,130481.0,48.4225,48.4625,48.2628,48.3227,130481.0
2021-05-27 12:00:00,48.39,48.41,48.09,48.26,85632.0,48.3127,48.3327,48.0132,48.1829,85632.0
2021-05-27 12:30:00,48.25,48.45,48.23,48.37,78111.0,48.1729,48.3726,48.153,48.2927,78111.0
2021-05-27 13:00:00,48.39,48.45,48.23,48.26,60260.0,48.3127,48.3726,48.153,48.1829,60260.0
2021-05-27 13:30:00,48.26,48.72,48.25,48.69,58466.0,48.1829,48.6422,48.1729,48.6122,58466.0
2021-05-27 14:00:00,48.68,48.72,48.51,48.69,87060.0,48.6023,48.6422,48.4325,48.6122,87060.0
2021-05-27 14:30:00,48.68,49.23,48.62,49.17,152294.0,48.6023,49.1514,48.5423,49.0915,152294.0
2021-05-27 15:00:00,49.16,49.38,48.95,49.38,122144.0,49.0815,49.3011,48.8718,49.3011,122144.0
2021-05-27 15:30:00,49.38,49.62,49.18,49.53,495020.0,49.3011,49.5407,49.1015,49.4509,495020.0
2021-05-28 09:30:00,48.91,49.37,48.55,49.29,253710.0,48.8319,49.2911,48.4725,49.2113,253710.0
2021-05-28 10:00:00,49.27,49.3,48.47,48.57,132164.0,49.1913,49.2213,48.3926,48.4924,132164.0
2021-05-28 10:30:00,48.57,48.64,48.21,48.44,147699.0,48.4924,48.5623,48.133,48.3626,147699.0
2021-05-28 11:00:00,48.42,48.58,48.2,48.33,75377.0,48.3427,48.5024,48.123,48.2528,75377.0
2021-05-28 11:30:00,48.32,48.62,48.23,48.58,50969.0,48.2428,48.5423,48.153,48.5024,50969.0
2021-05-28 12:00:00,48.59,48.64,48.44,48.62,39826.0,48.5124,48.5623,48.3626,48.5423,39826.0
2021-05-28 12:30:00,48.62,49.01,48.61,48.86,51489.0,48.5423,48.9317,48.5324,48.782,51489.0
2021-05-28 13:00:00,48.84,48.96,48.75,48.87,31873.0,48.762,48.8818,48.6721,48.7919,31873.0
2021-05-28 13:30:00,48.88,49.11,48.85,49.09,44017.0,48.8019,49.0316,48.772,49.0116,44017.0
2021-05-28 14:00:00,49.11,49.18,48.92,49.06,47631.0,49.0316,49.1015,48.8419,48.9816,47631.0
2021-05-28 14:30:00,49.08,49.23,49.03,49.16,51917.0,49.0016,49.1514,48.9517,49.0815,51917.0
2021-05-28 15:00:00,49.17,49.28,48.98,49.13,85478.0,49.0915,49.2013,48.9018,49.0515,85478.0
2021-05-28 15:30:00,49.12,49.37,49.04,49.2,282461.0,49.0415,49.2911,48.9617,49.1214,282461.0
2021-06-01 09:30:00,49.8,50.62,49.71,50.35,168040.0,49.7205,50.5392,49.6306,50.2696,168040.0
2021-06-01 10:00:00,50.34,50.7,50.13,50.43,115336.0,50.2596,50.619,50.0499,50.3495,115336.0
2021-06-01 10:30:00,50.41,50.6,50.15,50.27,67782.0,50.3295,50.5192,50.0699,50.1897,67782.0
2021-06-01 11:00:00,50.29,50.37,50.19,50.34,30735.0,50.2097,50.2896,50.1098,50.2596,30735.0
2021-06-01 11:30:00,50.33,50.47,50.2,50.38,39328.0,50.2496,50.3894,50.1198,50.2995,39328.0
2021-06-01 12:00:00,50.38,50.71,50.31,50.64,40322.0,50.2995,50.629,50.2296,50.5591,40322.0
2021-06-01 12:30:00,50.64,50.69,50.57,50.63,52849.0,50.5591,50.609,50.4892,50.5491,52849.0
2021-06-01 13:00:00,50.61,50.65,50.43,50.45,28087.0,50.5292,50.5691,50.3495,50.3694,28087.0
2021-06-01 13:30:00,50.44,50.55,50.32,50.53,40150.0,50.3594,50.4693,50.2396,50.4493,40150.0
2021-06-01 14:00:00,50.54,50.81,50.54,50.76,68833.0,50.4593,50.7288,50.4593,50.6789,68833.0
2021-06-01 14:30:00,50.76,51.14,50.75,50.88,101608.0,50.6789,51.0583,50.6689,50.7987,101608.0
2021-06-01 15:00:00,50.88,50.88,50.63,50.65,47250.0,50.7987,50.7987,50.5491,50.5691,47250.0
2021-06-01 15:30:00,50.67,50.84,50.63,50.76,124649.0,50.5891,50.7588,50.5491,50.6789,124649.0
2021-06-02 09:30:00,51.13,51.39,50.78,51.09,308273.0,51.0483,51.3079,50.6989,51.0084,308273.0
2021-06-02 10:00:00,51.05,51.37,50.86,50.86,239665.0,50.9685,51.288,50.7788,50.7788,239665.0
2021-06-02 10:30:00,50.87,50.99,50.65,50.92,81380.0,50.7888,50.9086,50.5691,50.8387,81380.0
2021-06-02 11:00:00,50.94,51.09,50.78,50.9,47594.0,50.8586,51.0084,50.6989,50.8187,47594.0
2021-06-02 11:30:00,50.91,51.41,50.85,51.39,118498.0,50.8287,51.3279,50.7688,51.3079,118498.0
2021-06-02 12:00:00,51.39,51.41,51.25,51.31,98577.0,51.3079,51.3279,51.1681,51.228,98577.0
2021-06-02 12:30:00,51.35,51.62,51.17,51.59,144092.0,51.268,51.5376,51.0883,51.5076,144092.0
2021-06-02 13:00:00,51.6,51.71,51.52,51.63,87800.0,51.5176,51.6274,51.4377,51.5475,87800.0
2021-06-02 13:30:00,51.61,51.79,51.37,51.69,160894.0,51.5276,51.7073,51.288,51.6074,160894.0
2021-06-02 14:00:00,51.7,51.91,51.64,51.88,169705.0,51.6174,51.8271,51.5575,51.7971,169705.0
2021-06-02 14:30:00,51.9,51.91,51.81,51.9,129012.0,51.8171,51.8271,51.7273,51.8171,129012.0
2021-06-02 15:00:00,51.91,51.97,51.58,51.6,87877.0,51.8271,51.887,51.4976,51.5176,87877.0
2021-06-02 15:30:00,51.58,51.59,51.19,51.45,200583.0,51.4976,51.5076,51.1082,51.3678,200583.0
2021-06-03 09:30:00,50.79,51.0,50.15,50.45,138751.0,50.7089,50.9185,50.0699,50.3694,138751.0
2021-06-03 10:00:00,50.38,50.89,50.38,50.8,49925.0,50.2995,50.8087,50.2995,50.7189,49925.0
2021-06-03 10:30:00,50.81,51.46,50.79,51.27,69683.0,50.7288,51.3778,50.7089,51.1881,69683.0
2021-06-03 11:00:00,51.21,51.23,50.69,50.9,31318.0,51.1282,51.1482,50.609,50.8187,31318.0
2021-06-03 11:30:00,50.9,51.02,50.55,50.61,36013.0,50.8187,50.9385,50.4693,50.5292,36013.0
2021-06-03 12:00:00,50.62,50.79,50.6,50.67,26982.0,50.5392,50.7089,50.5192,50.5891,26982.0
2021-06-03 12:30:00,50.67,50.68,50.51,50.66,41697.0,50.5891,50.5991,50.4293,50.5791,41697.0
2021-06-03 13:00:00,50.66,50.73,50.59,50.72,29667.0,50.5791,50.649,50.5092,50.639,29667.0
2021-06-03 13:30:00,50.71,50.71,50.52,50.68,29775.0,50.629,50.629,50.4393,50.5991,29775.0
2021-06-03 14:00:00,50.69,50.74,50.39,50.41,36251.0,50.609,50.659,50.3095,50.3295,36251.0
2021-06-03 14:30:00,50.42,50.86,50.27,50.86,69674.0,50.3395,50.7788,50.1897,50.7788,69674.0
2021-06-03 15:00:00,50.8,50.8,50.47,50.53,59663.0,50.7189,50.7189,50.3894,50.4493,59663.0
2021-06-03 15:30:00,50.51,50.6,50.35,50.49,131071.0,50.4293,50.5192,50.2696,50.4094,131071.0
2021-06-04 09:30:00,50.81,51.24,50.75,51.18,99346.0,50.7288,51.1582,50.6689,51.0983,99346.0
2021-06-04 10:00:00,51.21,51.21,50.6,50.71,58468.0,51.1282,51.1282,50.5192,50.629,58468.0
2021-06-04 10:30:00,50.72,50.93,50.69,50.78,31015.0,50.639,50.8487,50.609,50.6989,31015.0
2021-06-04 11:00:00,50.77,50.77,50.45,50.63,33030.0,50.6889,50.6889,50.3694,50.5491,33030.0
2021-06-04 11:30:00,50.63,50.71,50.47,50.56,25029.0,50.5491,50.629,50.3894,50.4792,25029.0
2021-06-04 12:00:00,50.58,50.66,50.55,50.63,23113.0,50.4992,50.5791,50.4693,50.5491,23113.0
2021-06-04 12:30:00,50.62,50.64,50.53,50.6,22779.0,50.5392,50.5591,50.4493,50.5192,22779.0
2021-06-04 13:00:00,50.61,50.7,50.59,50.65,32314.0,50.5292,50.619,50.5092,50.5691,32314.0
2021-06-04 13:30:00,50.62,50.69,50.54,50.63,45998.0,50.5392,50.609,50.4593,50.5491,45998.0
2021-06-04 14:00:00,50.64,50.65,50.48,50.6,32516.0,50.5591,50.5691,50.3994,50.5192,32516.0
2021-06-04 14:30:00,50.59,50.64,50.52,50.54,34630.0,50.5092,50.5591,50.4393,50.4593,34630.0
2021-06-04 15:00:00,50.53,50.56,50.38,50.48,42692.0,50.4493,50.4792,50.2995,50.3994,42692.0
2021-06-04 15:30:00,50.48,50.53,50.32,50.51,137040.0,50.3994,50.4493,50.2396,50.4293,137040.0
2021-06-07 09:30:00,50.61,51.14,50.61,50.87,70435.0,50.5292,51.0583,50.5292,50.7888,70435.0
2021-06-07 10:00:00,50.84,51.05,50.69,51.05,55959.0,50.7588,50.9685,50.609,50.9685,55959.0
2021-06-07 10:30:00,51.05,51.33,50.85,51.25,63261.0,50.9685,51.248,50.7688,51.1681,63261.0
2021-06-07 11:00:00,51.25,51.37,50.99,51.1,68697.0,51.1681,51.288,50.9086,51.0184,68697.0
2021-06-07 11:30:00,51.1,51.18,51.01,51.13,37424.0,51.0184,51.0983,50.9285,51.0483,37424.0
2021-06-07 12:00:00,51.11,51.18,51.08,51.12,40672.0,51.0284,51.0983,50.9984,51.0384,40672.0
2021-06-07 12:30:00,51.11,51.38,51.08,51.38,144177.0,51.0284,51.2979,50.9984,51.2979,144177.0
2021-06-07 13:00:00,51.38,51.45,51.3,51.39,37183.0,51.2979,51.3678,51.2181,51.3079,37183.0
2021-06-07 13:30:00,51.39,51.51,51.36,51.41,44689.0,51.3079,51.4277,51.278,51.3279,44689.0
2021-06-07 14:00:00,51.41,51.5,51.39,51.49,43406.0,51.3279,51.4177,51.3079,51.4078,43406.0
2021-06-07 14:30:00,51.5,51.63,51.48,51.55,63775.0,51.4177,51.5475,51.3978,51.4677,63775.0
2021-06-07 15:00:00,51.53,51.63,51.47,51.61,49121.0,51.4477,51.5475,51.3878,51.5276,49121.0
2021-06-07 15:30:00,51.62,51.85,51.57,51.81,182046.0,51.5376,51.7672,51.4876,51.7273,182046.0
2021-06-08 09:30:00,52.01,52.43,51.55,52.13,161311.0,51.9269,52.3463,51.4677,52.0467,161311.0
2021-06-08 10:00:00,52.1,52.47,52.1,52.44,198016.0,52.0168,52.3862,52.0168,52.3562,198016.0
2021-06-08 10:30:00,52.43,52.67,52.36,52.39,170082.0,52.3463,52.5859,52.2764,52.3063,170082.0
2021-06-08 11:00:00,52.4,52.54,51.78,52.0,123528.0,52.3163,52.4561,51.6973,51.9169,123528.0
2021-06-08 11:30:00,52.01,52.65,51.99,52.55,136815.0,51.9269,52.5659,51.907,52.4661,136815.0
2021-06-08 12:00:00,52.56,52.67,52.23,52.43,127183.0,52.4761,52.5859,52.1466,52.3463,127183.0
2021-06-08 12:30:00,52.42,52.66,52.41,52.6,48365.0,52.3363,52.5759,52.3263,52.516,48365.0
2021-06-08 13:00:00,52.65,53.15,52.63,52.92,142381.0,52.5659,53.0651,52.5459,52.8355,142381.0
2021-06-08 13:30:00,52.92,53.18,52.72,52.74,87800.0,52.8355,53.0951,52.6358,52.6558,87800.0
2021-06-08 14:00:00,52.74,53.07,52.7,53.02,104022.0,52.6558,52.9852,52.6158,52.9353,104022.0
2021-06-08 14:30:00,53.01,53.07,52.76,52.9,175008.0,52.9253,52.9852,52.6757,52.8155,175008.0
2021-06-08 15:00:00,52.91,52.97,52.78,52.93,71178.0,52.8255,52.8854,52.6957,52.8455,71178.0
2021-06-08 15:30:00,52.93,53.08,52.86,53.01,229358.0,52.8455,52.9952,52.7756,52.9253,229358.0
2021-06-09 09:30:00,52.86,52.94,51.93,52.6,227762.0,52.7756,52.8554,51.8471,52.516,227762.0
2021-06-09 10:00:00,52.69,52.91,52.38,52.38,67734.0,52.6058,52.8255,52.2963,52.2963,67734.0
2021-06-09 10:30:00,52.41,52.41,52.09,52.21,70597.0,52.3263,52.3263,52.0068,52.1266,70597.0
2021-06-09 11:00:00,52.21,52.42,52.13,52.19,72217.0,52.1266,52.3363,52.0467,52.1066,72217.0
2021-06-09 11:30:00,52.18,52.18,51.87,51.91,60769.0,52.0967,52.0967,51.7872,51.8271,60769.0
2021-06-09 12:00:00,51.92,52.27,51.86,52.27,76409.0,51.8371,52.1865,51.7772,52.1865,76409.0
2021-06-09 12:30:00,52.26,52.35,52.2,52.29,35396.0,52.1765,52.2664,52.1166,52.2065,35396.0
2021-06-09 13:00:00,52.28,52.3,52.17,52.18,36518.0,52.1965,52.2165,52.0867,52.0967,36518.0
2021-06-09 13:30:00,52.14,52.25,52.01,52.1,99122.0,52.0567,52.1665,51.9269,52.0168,99122.0
2021-06-09 14:00:00,52.11,52.25,51.76,51.99,69132.0,52.0268,52.1665,51.6773,51.907,69132.0
2021-06-09 14:30:00,51.99,52.01,51.82,51.83,80238.0,51.907,51.9269,51.7372,51.7472,80238.0
2021-06-09 15:00:00,51.81,51.86,51.55,51.66,111316.0,51.7273,51.7772,51.4677,51.5775,111316.0
2021-06-09 15:30:00,51.66,51.75,51.28,51.32,227107.0,51.5775,51.6673,51.1981,51.238,227107.0
2021-06-10 09:30:00,52.26,52.49,50.8,50.89,262364.0,52.1765,52.4062,50.7189,50.8087,262364.0
2021-06-10 10:00:00,50.9,51.22,50.59,50.91,171179.0,50.8187,51.1382,50.5092,50.8287,171179.0
2021-06-10 10:30:00,50.91,51.0,50.35,50.52,169059.0,50.8287,50.9185,50.2696,50.4393,169059.0
2021-06-10 11:00:00,50.52,50.94,50.31,50.39,87186.0,50.4393,50.8586,50.2296,50.3095,87186.0
2021-06-10 11:30:00,50.38,50.51,50.13,50.4,167536.0,50.2995,50.4293,50.0499,50.3195,167536.0
2021-06-10 12:00:00,50.45,50.6,50.25,50.56,57067.0,50.3694,50.5192,50.1697,50.4792,57067.0
2021-06-10 12:30:00,50.55,50.89,50.54,50.89,68089.0,50.4693,50.8087,50.4593,50.8087,68089.0
2021-06-10 13:00:00,50.92,51.06,50.81,50.94,55367.0,50.8387,50.9784,50.7288,50.8586,55367.0
2021-06-10 13:30:00,50.93,51.02,50.82,51.01,56271.0,50.8487,50.9385,50.7388,50.9285,56271.0
2021-06-10 14:00:00,51.03,51.11,50.71,50.75,54872.0,50.9485,51.0284,50.629,50.6689,54872.0
2021-06-10 14:30:00,50.78,50.82,50.66,50.75,37180.0,50.6989,50.7388,50.5791,50.6689,37180.0
2021-06-10 15:00:00,50.75,50.78,50.59,50.64,88626.0,50.6689,50.6989,50.5092,50.5591,88626.0
2021-06-10 15:30:00,50.63,50.68,50.3,50.5,347092.0,50.5491,50.5991,50.2197,50.4193,347092.0
2021-06-11 09:30:00,51.09,51.22,50.4,50.5,78566.0,51.0184,51.1483,50.3294,50.4293,78566.0
2021-06-11 10:00:00,50.5,50.61,50.18,50.3,35235.0,50.4293,50.5391,50.1097,50.2295,35235.0
2021-06-11 10:30:00,50.31,50.75,50.26,50.41,74001.0,50.2395,50.6789,50.1896,50.3394,74001.0
2021-06-11 11:00:00,50.36,50.39,50.12,50.27,22929.0,50.2895,50.3194,50.0498,50.1996,22929.0
2021-06-11 11:30:00,50.28,50.7,50.26,50.7,21601.0,50.2096,50.629,50.1896,50.629,21601.0
2021-06-11 12:00:00,50.73,50.91,50.59,50.63,52145.0,50.6589,50.8387,50.5191,50.5591,52145.0
2021-06-11 12:30:00,50.62,50.94,50.59,50.94,29254.0,50.5491,50.8686,50.5191,50.8686,29254.0
2021-06-11 13:00:00,50.94,51.1,50.9,50.9,47355.0,50.8686,51.0284,50.8287,50.8287,47355.0
2021-06-11 13:30:00,50.91,50.98,50.77,50.79,20985.0,50.8387,50.9086,50.6989,50.7189,20985.0
2021-06-11 14:00:00,50.8,50.83,50.66,50.69,36436.0,50.7288,50.7588,50.589,50.619,36436.0
2021-06-11 14:30:00,50.71,50.75,50.55,50.63,24996.0,50.639,50.6789,50.4792,50.5591,24996.0
2021-06-11 15:00:00,50.64,50.77,50.6,50.71,58708.0,50.5691,50.6989,50.5291,50.639,58708.0
2021-06-11 15:30:00,50.71,50.91,50.66,50.91,157276.0,50.639,50.8387,50.589,50.8387,157276.0
2021-06-14 09:30:00,50.7,50.94,50.39,50.63,50399.0,50.629,50.8686,50.3194,50.5591,50399.0
2021-06-14 10:00:00,50.58,50.61,50.23,50.47,37200.0,50.5092,50.5391,50.1596,50.3993,37200.0
2021-06-14 10:30:00,50.45,50.45,49.8,49.93,131476.0,50.3793,50.3793,49.7302,49.8601,131476.0
2021-06-14 11:00:00,49.95,50.06,49.61,49.65,80146.0,49.88,49.9899,49.5405,49.5805,80146.0
2021-06-14 11:30:00,49.66,49.74,49.58,49.74,69732.0,49.5904,49.6703,49.5106,49.6703,69732.0
2021-06-14 12:00:00,49.75,50.04,49.74,49.99,35545.0,49.6803,49.9699,49.6703,49.92,35545.0
2021-06-14 12:30:00,49.97,50.04,49.92,49.98,30452.0,49.9,49.9699,49.8501,49.91,30452.0
2021-06-14 13:00:00,49.97,50.04,49.87,49.97,16997.0,49.9,49.9699,49.8001,49.9,16997.0
2021-06-14 13:30:00,49.98,50.04,49.95,50.03,28311.0,49.91,49.9699,49.88,49.9599,28311.0
2021-06-14 14:00:00,50.02,50.13,49.94,50.08,41604.0,49.9499,50.0598,49.87,50.0099,41604.0
2021-06-14 14:30:00,50.07,50.15,50.02,50.12,35332.0,49.9999,50.0798,49.9499,50.0498,35332.0
2021-06-14 15:00:00,50.11,50.14,49.96,50.02,43223.0,50.0398,50.0698,49.89,49.9499,43223.0
2021-06-14 15:30:00,50.01,50.31,50.01,50.31,176945.0,49.9399,50.2395,49.9399,50.2395,176945.0
2021-06-15 09:30:00,50.3,50.96,50.3,50.69,104360.0,50.2295,50.8886,50.2295,50.619,104360.0
2021-06-15 10:00:00,50.68,50.86,50.41,50.46,60339.0,50.609,50.7888,50.3394,50.3893,60339.0
2021-06-15 10:30:00,50.51,50.59,50.2,50.59,51507.0,50.4392,50.5191,50.1297,50.5191,51507.0
2021-06-15 11:00:00,50.59,50.65,50.47,50.54,43671.0,50.5191,50.5791,50.3993,50.4692,43671.0
2021-06-15 11:30:00,50.53,50.56,50.41,50.52,81458.0,50.4592,50.4892,50.3394,50.4492,81458.0
2021-06-15 12:00:00,50.52,50.66,50.51,50.66,49996.0,50.4492,50.589,50.4392,50.589,49996.0
2021-06-15 12:30:00,50.66,50.7,50.47,50.51,29986.0,50.589,50.629,50.3993,50.4392,29986.0
2021-06-15 13:00:00,50.5,50.71,50.43,50.68,27511.0,50.4293,50.639,50.3594,50.609,27511.0
2021-06-15 13:30:00,50.67,50.9,50.64,50.89,23612.0,50.599,50.8287,50.5691,50.8187,23612.0
2021-06-15 14:00:00,50.86,51.12,50.85,51.07,69592.0,50.7888,51.0484,50.7788,50.9985,69592.0
2021-06-15 14:30:00,51.07,51.15,50.83,50.97,66735.0,50.9985,51.0784,50.7588,50.8986,66735.0
2021-06-15 15:00:00,50.96,50.98,50.76,50.82,28541.0,50.8886,50.9086,50.6889,50.7488,28541.0
2021-06-15 15:30:00,50.82,50.99,50.75,50.95,122703.0,50.7488,50.9186,50.6789,50.8786,122703.0
2021-06-16 09:30:00,50.75,50.75,50.43,50.57,99108.0,50.6789,50.6789,50.3594,50.4992,99108.0
2021-06-16 10:00:00,50.49,50.72,50.32,50.58,25489.0,50.4193,50.649,50.2495,50.5092,25489.0
2021-06-16 10:30:00,50.56,50.89,50.56,50.82,23191.0,50.4892,50.8187,50.4892,50.7488,23191.0
2021-06-16 11:00:00,50.82,50.97,50.76,50.9,29639.0,50.7488,50.8986,50.6889,50.8287,29639.0
2021-06-16 11:30:00,50.92,51.25,50.87,51.16,15626.0,50.8487,51.1782,50.7987,51.0883,15626.0
2021-06-16 12:00:00,51.17,51.3,50.76,50.76,61343.0,51.0983,51.2281,50.6889,50.6889,61343.0
2021-06-16 12:30:00,50.75,50.82,50.54,50.6,29722.0,50.6789,50.7488,50.4692,50.5291,29722.0
2021-06-16 13:00:00,50.6,50.61,50.23,50.25,126920.0,50.5291,50.5391,50.1596,50.1796,126920.0
2021-06-16 13:30:00,50.26,50.6,50.25,50.51,67103.0,50.1896,50.5291,50.1796,50.4392,67103.0
2021-06-16 14:00:00,50.5,50.85,50.02,50.8,93485.0,50.4293,50.7788,49.9499,50.7288,93485.0
2021-06-16 14:30:00,50.78,50.95,50.44,50.71,56514.0,50.7089,50.8786,50.3693,50.639,56514.0
2021-06-16 15:00:00,50.69,50.93,50.63,50.76,59648.0,50.619,50.8587,50.5591,50.6889,59648.0
2021-06-16 15:30:00,50.75,50.96,50.68,50.8,272453.0,50.6789,50.8886,50.609,50.7288,272453.0
2021-06-17 09:30:00,50.55,50.66,50.21,50.51,84492.0,50.4792,50.589,50.1397,50.4392,84492.0
2021-06-17 10:00:00,50.67,50.73,50.0,50.01,76563.0,50.599,50.6589,49.93,49.9399,76563.0
2021-06-17 10:30:00,50.01,50.1,49.7,49.78,52286.0,49.9399,50.0298,49.6304,49.7103,52286.0
2021-06-17 11:00:00,49.78,49.78,49.25,49.33,66871.0,49.7103,49.7103,49.181,49.2609,66871.0
2021-06-17 11:30:00,49.34,49.42,48.54,48.65,104216.0,49.2709,49.3508,48.472,48.5819,104216.0
2021-06-17 12:00:00,48.64,48.88,48.31,48.34,147153.0,48.5719,48.8115,48.2423,48.2723,147153.0
2021-06-17 12:30:00,48.32,48.93,48.28,48.92,71827.0,48.2523,48.8615,48.2124,48.8515,71827.0
2021-06-17 13:00:00,48.93,49.24,48.9,49.19,28448.0,48.8615,49.171,48.8315,49.1211,28448.0
2021-06-17 13:30:00,49.17,49.46,49.1,49.4,103816.0,49.1011,49.3907,49.0312,49.3308,103816.0
2021-06-17 14:00:00,49.39,49.44,48.91,49.03,51418.0,49.3208,49.3707,48.8415,48.9613,51418.0
2021-06-17 14:30:00,49.03,49.22,48.84,49.12,60167.0,48.9613,49.1511,48.7716,49.0512,60167.0
2021-06-17 15:00:00,49.11,49.39,49.07,49.27,42185.0,49.0412,49.3208,49.0013,49.201,42185.0
2021-06-17 15:30:00,49.27,49.33,49.0,49.16,220398.0,49.201,49.2609,48.9314,49.0911,220398.0
2021-06-18 09:30:00,48.33,49.24,48.3,48.87,126673.0,48.2623,49.171,48.2323,48.8015,126673.0
2021-06-18 10:00:00,48.94,48.97,48.22,48.39,84745.0,48.8714,48.9014,48.1525,48.3222,84745.0
2021-06-18 10:30:00,48.37,48.67,48.24,48.64,47291.0,48.3022,48.6018,48.1724,48.5719,47291.0
2021-06-18 11:00:00,48.65,48.84,48.57,48.67,27993.0,48.5819,48.7716,48.502,48.6018,27993.0
2021-06-18 11:30:00,48.65,49.02,48.63,48.84,26150.0,48.5819,48.9513,48.5619,48.7716,26150.0
2021-06-18 12:00:00,48.83,48.9,48.76,48.87,34307.0,48.7616,48.8315,48.6917,48.8015,34307.0
2021-06-18 12:30:00,48.86,48.86,48.62,48.62,20166.0,48.7916,48.7916,48.5519,48.5519,20166.0
2021-06-18 13:00:00,48.63,48.64,48.44,48.49,48906.0,48.5619,48.5719,48.3721,48.4221,48906.0
2021-06-18 13:30:00,48.48,48.78,48.37,48.45,125852.0,48.4121,48.7117,48.3022,48.3821,125852.0
2021-06-18 14:00:00,48.45,48.51,48.25,48.38,41923.0,48.3821,48.442,48.1824,48.3122,41923.0
2021-06-18 14:30:00,48.37,48.38,48.05,48.12,74809.0,48.3022,48.3122,47.9827,48.0526,74809.0
2021-06-18 15:00:00,48.11,48.27,47.97,48.16,78927.0,48.0426,48.2024,47.9028,48.0925,78927.0
2021-06-18 15:30:00,48.22,48.6,48.18,48.58,363079.0,48.1525,48.5319,48.1125,48.512,363079.0
2021-06-21 09:30:00,48.73,49.05,48.43,48.92,137391.0,48.6617,48.9813,48.3622,48.8515,137391.0
2021-06-21 10:00:00,48.95,49.13,48.82,48.95,206932.0,48.8814,49.0612,48.7516,48.8814,206932.0
2021-06-21 10:30:00,48.95,49.29,48.95,49.03,109007.0,48.8814,49.221,48.8814,48.9613,109007.0
2021-06-21 11:00:00,49.03,49.04,48.76,48.85,61896.0,48.9613,48.9713,48.6917,48.7816,61896.0
2021-06-21 11:30:00,48.86,49.02,48.83,48.91,35176.0,48.7916,48.9513,48.7616,48.8415,35176.0
2021-06-21 12:00:00,48.93,49.11,48.88,49.06,23987.0,48.8615,49.0412,48.8115,48.9913,23987.0
2021-06-21 12:30:00,49.07,49.1,48.92,49.07,69105.0,49.0013,49.0312,48.8515,49.0013,69105.0
2021-06-21 13:00:00,49.06,49.59,49.05,49.47,131245.0,48.9913,49.5205,48.9813,49.4007,131245.0
2021-06-21 13:30:00,49.5,49.76,49.5,49.64,41515.0,49.4307,49.6903,49.4307,49.5705,41515.0
2021-06-21 14:00:00,49.62,49.75,49.58,49.65,36177.0,49.5505,49.6803,49.5106,49.5805,36177.0
2021-06-21 14:30:00,49.65,49.76,49.57,49.71,33947.0,49.5805,49.6903,49.5006,49.6404,33947.0
2021-06-21 15:00:00,49.73,49.9,49.64,49.76,31639.0,49.6603,49.8301,49.5705,49.6903,31639.0
2021-06-21 15:30:00,49.76,50.26,49.75,50.25,305621.0,49.6903,50.1896,49.6803,50.1796,305621.0
2021-06-22 09:30:00,50.5,50.5,49.3,49.48,138337.0,50.4293,50.4293,49.2309,49.4107,138337.0
2021-06-22 10:00:00,49.48,49.51,49.2,49.27,44952.0,49.4107,49.4406,49.1311,49.201,44952.0
2021-06-22 10:30:00,49.27,49.34,48.97,49.34,76203.0,49.201,49.2709,48.9014,49.2709,76203.0
2021-06-22 11:00:00,49.35,49.4,49.1,49.31,98285.0,49.2809,49.3308,49.0312,49.2409,98285.0
2021-06-22 11:30:00,49.31,49.44,49.02,49.05,66007.0,49.2409,49.3707,48.9513,48.9813,66007.0
2021-06-22 12:00:00,49.07,49.3,49.05,49.3,82727.0,49.0013,49.2309,48.9813,49.2309,82727.0
2021-06-22 12:30:00,49.34,49.5,49.23,49.38,37526.0,49.2709,49.4307,49.161,49.3108,37526.0
2021-06-22 13:00:00,49.38,49.47,49.26,49.31,21509.0,49.3108,49.4007,49.191,49.2409,21509.0
2021-06-22 13:30:00,49.31,49.36,49.2,49.22,34817.0,49.2409,49.2909,49.1311,49.1511,34817.0
2021-06-22 14:00:00,49.23,49.31,49.16,49.23,40720.0,49.161,49.2409,49.0911,49.161,40720.0
2021-06-22 14:30:00,49.22,49.4,49.18,49.3,47255.0,49.1511,49.3308,49.1111,49.2309,47255.0
2021-06-22 15:00:00,49.3,49.44,49.18,49.42,52595.0,49.2309,49.3707,49.1111,49.3508,52595.0
2021-06-22 15:30:00,49.4,49.55,49.1,49.1,244207.0,49.3308,49.4806,49.0312,49.0312,244207.0
2021-06-23 09:30:00,49.2,49.31,48.87,48.94,170460.0,49.1311,49.2409,48.8015,48.8714,170460.0
2021-06-23 10:00:00,48.95,49.51,48.83,49.41,45325.0,48.8814,49.4406,48.7616,49.3408,45325.0
2021-06-23 10:30:00,49.37,49.52,49.09,49.36,73314.0,49.3008,49.4506,49.0212,49.2909,73314.0
2021-06-23 11:00:00,49.36,49.6,49.33,49.58,83674.0,49.2909,49.5305,49.2609,49.5106,83674.0
2021-06-23 11:30:00,49.58,49.61,49.23,49.28,27880.0,49.5106,49.5405,49.161,49.211,27880.0
2021-06-23 12:00:00,49.26,49.41,49.16,49.37,42331.0,49.191,49.3408,49.0911,49.3008,42331.0
2021-06-23 12:30:00,49.34,49.41,49.03,49.15,47964.0,49.2709,49.3408,48.9613,49.0812,47964.0
2021-06-23 13:00:00,49.17,49.31,49.17,49.19,31199.0,49.1011,49.2409,49.1011,49.1211,31199.0
2021-06-23 13:30:00,49.18,49.33,49.15,49.29,29150.0,49.1111,49.2609,49.0812,49.221,29150.0
2021-06-23 14:00:00,49.3,49.32,49.14,49.23,35085.0,49.2309,49.2509,49.0712,49.161,35085.0
2021-06-23 14:30:00,49.21,49.35,49.16,49.25,72298.0,49.1411,49.2809,49.0911,49.181,72298.0
2021-06-23 15:00:00,49.26,49.36,49.18,49.32,41234.0,49.191,49.2909,49.1111,49.2509,41234.0
2021-06-23 15:30:00,49.33,49.47,48.97,49.04,273076.0,49.2609,49.4007,48.9014,48.9713,273076.0
2021-06-24 09:30:00,49.37,49.52,48.83,49.24,166651.0,49.3008,49.4506,48.7616,49.171,166651.0
2021-06-24 10:00:00,49.25,49.43,49.07,49.31,161503.0,49.181,49.3608,49.0013,49.2409,161503.0
2021-06-24 10:30:00,49.32,49.51,49.15,49.25,76675.0,49.2509,49.4406,49.0812,49.181,76675.0
2021-06-24 11:00:00,49.26,49.67,49.19,49.66,59902.0,49.191,49.6004,49.1211,49.5904,59902.0
2021-06-24 11:30:00,49.64,49.72,49.54,49.68,47444.0,49.5705,49.6504,49.4706,49.6104,47444.0
2021-06-24 12:00:00,49.69,49.69,49.45,49.6,37806.0,49.6204,49.6204,49.3807,49.5305,37806.0
2021-06-24 12:30:00,49.6,49.88,49.5,49.86,63243.0,49.5305,49.8101,49.4307,49.7902,63243.0
2021-06-24 13:00:00,49.86,50.12,49.82,49.92,65150.0,49.7902,50.0498,49.7502,49.8501,65150.0
2021-06-24 13:30:00,49.92,50.04,49.78,49.98,48089.0,49.8501,49.9699,49.7103,49.91,48089.0
2021-06-24 14:00:00,49.97,50.08,49.94,50.07,57634.0,49.9,50.0099,49.87,49.9999,57634.0
2021-06-24 14:30:00,50.05,50.22,49.99,50.2,57931.0,49.9799,50.1497,49.92,50.1297,57931.0
2021-06-24 15:00:00,50.19,50.27,50.04,50.21,67691.0,50.1197,50.1996,49.9699,50.1397,67691.0
2021-06-24 15:30:00,50.22,50.44,50.19,50.42,236386.0,50.1497,50.3693,50.1197,50.3494,236386.0
2021-06-25 09:30:00,50.33,50.45,49.84,50.07,96550.0,50.2595,50.3793,49.7702,49.9999,96550.0
2021-06-25 10:00:00,50.02,50.4,49.8,50.16,54273.0,49.9499,50.3294,49.7302,50.0897,54273.0
2021-06-25 10:30:00,50.15,50.21,49.79,49.87,108174.0,50.0798,50.1397,49.7203,49.8001,108174.0
2021-06-25 11:00:00,49.85,50.08,49.82,49.84,47207.0,49.7802,50.0099,49.7502,49.7702,47207.0
2021-06-25 11:30:00,49.84,49.9,49.69,49.72,75684.0,49.7702,49.8301,49.6204,49.6504,75684.0
2021-06-25 12:00:00,49.72,49.83,49.59,49.59,39538.0,49.6504,49.7602,49.5205,49.5205,39538.0
2021-06-25 12:30:00,49.56,49.66,49.55,49.62,31217.0,49.4906,49.5904,49.4806,49.5505,31217.0
2021-06-25 13:00:00,49.6,49.6,49.4,49.42,31555.0,49.5305,49.5305,49.3308,49.3508,31555.0
2021-06-25 13:30:00,49.42,49.49,49.31,49.35,42110.0,49.3508,49.4207,49.2409,49.2809,42110.0
2021-06-25 14:00:00,49.34,49.39,49.25,49.39,38414.0,49.2709,49.3208,49.181,49.3208,38414.0
2021-06-25 14:30:00,49.41,49.68,49.41,49.68,50026.0,49.3408,49.6104,49.3408,49.6104,50026.0
2021-06-25 15:00:00,49.68,49.81,49.66,49.73,48652.0,49.6104,49.7402,49.5904,49.6603,48652.0
2021-06-25 15:30:00,49.73,49.81,49.65,49.79,295755.0,49.6603,49.7402,49.5805,49.7203,295755.0
2021-06-28 09:30:00,49.35,49.5,47.5,47.63,430785.0,49.2809,49.4307,47.4335,47.5633,430785.0
2021-06-28 10:00:00,47.62,47.63,46.8,47.07,476054.0,47.5533,47.5633,46.7344,47.0041,476054.0
2021-06-28 10:30:00,47.06,47.4,46.89,47.36,199131.0,46.9941,47.3336,46.8243,47.2937,199131.0
2021-06-28 11:00:00,47.34,47.37,46.84,46.86,167588.0,47.2737,47.3036,46.7744,46.7944,167588.0
2021-06-28 11:30:00,46.86,46.86,46.52,46.61,186186.0,46.7944,46.7944,46.4548,46.5447,186186.0
2021-06-28 12:00:00,46.62,46.88,46.47,46.83,201322.0,46.5547,46.8143,46.4049,46.7644,201322.0
2021-06-28 12:30:00,46.85,47.0,46.71,46.89,97916.0,46.7844,46.9342,46.6446,46.8243,97916.0
2021-06-28 13:00:00,46.89,46.97,46.68,46.79,90519.0,46.8243,46.9042,46.6146,46.7245,90519.0
2021-06-28 13:30:00,46.79,47.27,46.73,47.12,110861.0,46.7245,47.2038,46.6645,47.054,110861.0
2021-06-28 14:00:00,47.11,47.43,47.01,47.38,95107.0,47.044,47.3636,46.9442,47.3136,95107.0
2021-06-28 14:30:00,47.38,47.48,47.25,47.47,75562.0,47.3136,47.4135,47.1838,47.4035,75562.0
2021-06-28 15:00:00,47.47,47.68,47.42,47.64,155291.0,47.4035,47.6132,47.3536,47.5733,155291.0
2021-06-28 15:30:00,47.64,47.67,47.26,47.38,429914.0,47.5733,47.6032,47.1938,47.3136,429914.0
2021-06-29 09:30:00,47.85,48.18,46.95,47.22,233496.0,47.783,48.1125,46.8842,47.1539,233496.0
2021-06-29 10:00:00,47.2,47.35,46.71,46.93,125404.0,47.1339,47.2837,46.6446,46.8643,125404.0
2021-06-29 10:30:00,46.92,46.96,46.56,46.73,121421.0,46.8543,46.8942,46.4948,46.6645,121421.0
2021-06-29 11:00:00,46.72,47.15,46.55,46.92,79982.0,46.6546,47.084,46.4848,46.8543,79982.0
2021-06-29 11:30:00,46.92,47.08,46.77,46.97,68216.0,46.8543,47.0141,46.7045,46.9042,68216.0
2021-06-29 12:00:00,46.98,47.0,46.62,46.69,104560.0,46.9142,46.9342,46.5547,46.6246,104560.0
2021-06-29 12:30:00,46.67,46.72,46.46,46.51,79827.0,46.6046,46.6546,46.3949,46.4449,79827.0
2021-06-29 13:00:00,46.51,46.62,46.39,46.61,77873.0,46.4449,46.5547,46.325,46.5447,77873.0
2021-06-29 13:30:00,46.61,46.87,46.51,46.73,119627.0,46.5447,46.8043,46.4449,46.6645,119627.0
2021-06-29 14:00:00,46.72,46.73,46.45,46.54,85239.0,46.6546,46.6645,46.3849,46.4748,85239.0
2021-06-29 14:30:00,46.54,46.61,46.22,46.34,106096.0,46.4748,46.5447,46.1553,46.2751,106096.0
2021-06-29 15:00:00,46.35,46.5,46.26,46.48,104489.0,46.2851,46.4349,46.1952,46.4149,104489.0
2021-06-29 15:30:00,46.48,46.64,46.29,46.42,324311.0,46.4149,46.5747,46.2252,46.355,324311.0
2021-06-30 09:30:00,46.72,46.92,46.31,46.71,158444.0,46.6546,46.8543,46.2451,46.6446,158444.0
2021-06-30 10:00:00,46.74,47.17,46.71,46.98,118133.0,46.6745,47.1039,46.6446,46.9142,118133.0
2021-06-30 10:30:00,46.98,47.23,46.96,46.99,89674.0,46.9142,47.1638,46.8942,46.9242,89674.0
2021-06-30 11:00:00,47.0,47.01,46.69,46.7,86893.0,46.9342,46.9442,46.6246,46.6346,86893.0
2021-06-30 11:30:00,46.7,47.05,46.65,47.01,86187.0,46.6346,46.9841,46.5847,46.9442,86187.0
2021-06-30 12:00:00,47.01,47.24,46.99,47.24,90595.0,46.9442,47.1738,46.9242,47.1738,90595.0
2021-06-30 12:30:00,47.24,47.35,47.13,47.23,77037.0,47.1738,47.2837,47.064,47.1638,77037.0
2021-06-30 13:00:00,47.22,47.37,47.21,47.28,49371.0,47.1539,47.3036,47.1439,47.2138,49371.0
2021-06-30 13:30:00,47.26,47.42,47.19,47.39,49256.0,47.1938,47.3536,47.1239,47.3236,49256.0
2021-06-30 14:00:00,47.4,47.41,47.19,47.31,61159.0,47.3336,47.3436,47.1239,47.2437,61159.0
2021-06-30 14:30:00,47.35,47.53,47.34,47.51,66944.0,47.2837,47.4634,47.2737,47.4435,66944.0
2021-06-30 15:00:00,47.51,47.55,47.29,47.34,116841.0,47.4435,47.4834,47.2238,47.2737,116841.0
2021-06-30 15:30:00,47.34,47.48,47.09,47.19,415174.0,47.2737,47.4135,47.024,47.1239,415174.0
2021-07-01 09:30:00,47.44,47.79,47.21,47.43,78053.0,47.3735,47.7231,47.1439,47.3636,78053.0
2021-07-01 10:00:00,47.4,47.96,47.27,47.77,73684.0,47.3336,47.8928,47.2038,47.7031,73684.0
2021-07-01 10:30:00,47.77,47.87,47.62,47.71,33029.0,47.7031,47.8029,47.5533,47.6432,33029.0
2021-07-01 11:00:00,47.74,48.04,47.63,47.82,86888.0,47.6731,47.9727,47.5633,47.753,86888.0
2021-07-01 11:30:00,47.83,47.99,47.78,47.79,48507.0,47.763,47.9228,47.7131,47.7231,48507.0
2021-07-01 12:00:00,47.81,47.91,47.69,47.82,36184.0,47.743,47.8429,47.6232,47.753,36184.0
2021-07-01 12:30:00,47.81,47.81,47.58,47.73,50098.0,47.743,47.743,47.5134,47.6631,50098.0
2021-07-01 13:00:00,47.69,47.74,47.51,47.73,73880.0,47.6232,47.6731,47.4435,47.6631,73880.0
2021-07-01 13:30:00,47.74,47.74,47.5,47.57,63633.0,47.6731,47.6731,47.4335,47.5034,63633.0
2021-07-01 14:00:00,47.59,47.6,47.18,47.59,55301.0,47.5233,47.5333,47.1139,47.5233,55301.0
2021-07-01 14:30:00,47.6,47.7,47.58,47.61,39588.0,47.5333,47.6332,47.5134,47.5433,39588.0
2021-07-01 15:00:00,47.61,47.79,47.55,47.78,44672.0,47.5433,47.7231,47.4834,47.7131,44672.0
2021-07-01 15:30:00,47.78,47.86,47.59,47.66,163705.0,47.7131,47.793,47.5233,47.5932,163705.0
2021-07-02 09:30:00,47.51,47.85,46.35,46.69,257125.0,47.4435,47.783,46.2851,46.6246,257125.0
2021-07-02 10:00:00,46.72,47.22,46.65,47.18,60784.0,46.6546,47.1539,46.5847,47.1139,60784.0
2021-07-02 10:30:00,47.16,47.4,46.94,47.01,56947.0,47.0939,47.3336,46.8742,46.9442,56947.0
2021-07-02 11:00:00,47.04,47.09,46.94,46.96,38698.0,46.9741,47.024,46.8742,46.8942,38698.0
2021-07-02 11:30:00,46.96,47.44,46.8,47.4,90838.0,46.8942,47.3735,46.7344,47.3336,90838.0
2021-07-02 12:00:00,47.4,47.41,47.22,47.32,43129.0,47.3336,47.3436,47.1539,47.2537,43129.0
2021-07-02 12:30:00,47.3,47.52,47.24,47.29,35475.0,47.2337,47.4534,47.1738,47.2238,35475.0
2021-07-02 13:00:00,47.26,47.46,47.26,47.43,20273.0,47.1938,47.3935,47.1938,47.3636,20273.0
2021-07-02 13:30:00,47.42,47.43,47.17,47.21,25958.0,47.3536,47.3636,47.1039,47.1439,25958.0
2021-07-02 14:00:00,47.21,47.32,47.16,47.31,35011.0,47.1439,47.2537,47.0939,47.2437,35011.0
2021-07-02 14:30:00,47.31,47.42,47.24,47.32,34598.0,47.2437,47.3536,47.1738,47.2537,34598.0
2021-07-02 15:00:00,47.33,47.37,47.15,47.16,37916.0,47.2637,47.3036,47.084,47.0939,37916.0
2021-07-02 15:30:00,47.15,47.21,47.02,47.03,108727.0,47.084,47.1439,46.9541,46.9641,108727.0
2021-07-06 09:30:00,47.0,47.09,46.32,46.35,79908.0,46.9342,47.024,46.2551,46.2851,79908.0
2021-07-06 10:00:00,46.34,46.4,45.93,46.07,79631.0,46.2751,46.335,45.8657,46.0055,79631.0
2021-07-06 10:30:00,46.05,46.05,45.76,45.77,53966.0,45.9855,45.9855,45.6959,45.7059,53966.0
2021-07-06 11:00:00,45.77,46.05,45.64,45.99,37220.0,45.7059,45.9855,45.5761,45.9256,37220.0
2021-07-06 11:30:00,45.96,46.13,45.86,45.93,35146.0,45.8956,46.0654,45.7958,45.8657,35146.0
2021-07-06 12:00:00,45.92,45.92,45.67,45.85,46565.0,45.8557,45.8557,45.606,45.7858,46565.0
2021-07-06 12:30:00,45.8,45.86,45.63,45.85,58741.0,45.7358,45.7958,45.5661,45.7858,58741.0
2021-07-06 13:00:00,45.85,45.97,45.8,45.9,25940.0,45.7858,45.9056,45.7358,45.8357,25940.0
2021-07-06 13:30:00,45.91,46.18,45.89,46.1,23877.0,45.8457,46.1153,45.8257,46.0354,23877.0
2021-07-06 14:00:00,46.13,46.14,46.01,46.04,31143.0,46.0654,46.0754,45.9456,45.9755,31143.0
2021-07-06 14:30:00,46.05,46.19,45.96,46.14,42334.0,45.9855,46.1253,45.8956,46.0754,42334.0
2021-07-06 15:00:00,46.16,46.41,46.1,46.37,46593.0,46.0953,46.345,46.0354,46.305,46593.0
2021-07-06 15:30:00,46.38,46.51,46.26,46.3,126231.0,46.315,46.4449,46.1952,46.2351,126231.0
2021-07-07 09:30:00,45.99,46.64,45.56,45.64,140201.0,45.9256,46.5747,45.4962,45.5761,140201.0
2021-07-07 10:00:00,45.58,45.6,44.87,44.9,115151.0,45.5162,45.5361,44.8071,44.8371,115151.0
2021-07-07 10:30:00,44.93,45.26,44.78,45.07,66184.0,44.8671,45.1966,44.7173,45.0069,66184.0
2021-07-07 11:00:00,45.03,45.35,45.02,45.34,73509.0,44.9669,45.2865,44.9569,45.2765,73509.0
2021-07-07 11:30:00,45.36,45.54,45.18,45.25,81398.0,45.2965,45.4762,45.1167,45.1866,81398.0
2021-07-07 12:00:00,45.27,45.27,44.9,45.1,73332.0,45.2066,45.2066,44.8371,45.0368,73332.0
2021-07-07 12:30:00,45.13,45.35,45.08,45.15,25756.0,45.0668,45.2865,45.0169,45.0868,25756.0
2021-07-07 13:00:00,45.15,45.15,44.8,44.83,43296.0,45.0868,45.0868,44.7372,44.7672,43296.0
2021-07-07 13:30:00,44.84,44.91,44.68,44.73,27221.0,44.7772,44.8471,44.6174,44.6673,27221.0
2021-07-07 14:00:00,44.69,44.92,44.69,44.85,26389.0,44.6274,44.8571,44.6274,44.7872,26389.0
2021-07-07 14:30:00,44.8,44.9,44.69,44.9,33532.0,44.7372,44.8371,44.6274,44.8371,33532.0
2021-07-07 15:00:00,44.88,45.03,44.86,45.0,66799.0,44.8171,44.9669,44.7972,44.937,66799.0
2021-07-07 15:30:00,45.01,45.21,44.93,45.03,119935.0,44.947,45.1467,44.8671,44.9669,119935.0
2021-07-08 09:30:00,43.76,44.7,43.72,44.61,247317.0,43.6987,44.6374,43.6588,44.5475,247317.0
2021-07-08 10:00:00,44.6,44.92,44.4,44.79,109143.0,44.5375,44.8571,44.3378,44.7273,109143.0
2021-07-08 10:30:00,44.81,45.18,44.77,45.11,69073.0,44.7472,45.1167,44.7073,45.0468,69073.0
2021-07-08 11:00:00,45.11,45.59,45.11,45.57,40058.0,45.0468,45.5261,45.0468,45.5062,40058.0
2021-07-08 11:30:00,45.54,45.67,45.44,45.53,21100.0,45.4762,45.606,45.3764,45.4662,21100.0
2021-07-08 12:00:00,45.55,45.76,45.41,45.54,22202.0,45.4862,45.6959,45.3464,45.4762,22202.0
2021-07-08 12:30:00,45.51,45.54,45.36,45.43,12959.0,45.4463,45.4762,45.2965,45.3664,12959.0
2021-07-08 13:00:00,45.43,45.43,45.23,45.4,24839.0,45.3664,45.3664,45.1666,45.3364,24839.0
2021-07-08 13:30:00,45.41,45.43,45.11,45.11,17895.0,45.3464,45.3664,45.0468,45.0468,17895.0
2021-07-08 14:00:00,45.09,45.11,44.78,44.79,26149.0,45.0268,45.0468,44.7173,44.7273,26149.0
2021-07-08 14:30:00,44.79,44.9,44.66,44.75,28170.0,44.7273,44.8371,44.5974,44.6873,28170.0
2021-07-08 15:00:00,44.74,44.85,44.6,44.66,36618.0,44.6773,44.7872,44.5375,44.5974,36618.0
2021-07-08 15:30:00,44.66,47.02,44.65,46.26,1566984.0,44.5974,46.9541,44.5875,46.1952,1566984.0
2021-07-09 09:30:00,46.51,47.36,46.21,47.21,186320.0,46.4449,47.2937,46.1453,47.1439,186320.0
2021-07-09 10:00:00,47.19,47.43,47.05,47.2,63119.0,47.1239,47.3636,46.9841,47.1339,63119.0
2021-07-09 10:30:00,47.19,47.57,46.93,46.98,55130.0,47.1239,47.5034,46.8643,46.9142,55130.0
2021-07-09 11:00:00,46.99,47.45,46.96,47.43,61848.0,46.9242,47.3835,46.8942,47.3636,61848.0
2021-07-09 11:30:00,47.44,47.66,47.34,47.36,64924.0,47.3735,47.5932,47.2737,47.2937,64924.0
2021-07-09 12:00:00,47.4,47.51,47.38,47.39,28683.0,47.3336,47.4435,47.3136,47.3236,28683.0
2021-07-09 12:30:00,47.36,47.48,47.24,47.33,26067.0,47.2937,47.4135,47.1738,47.2637,26067.0
2021-07-09 13:00:00,47.31,47.48,47.24,47.48,22544.0,47.2437,47.4135,47.1738,47.4135,22544.0
2021-07-09 13:30:00,47.5,47.5,47.3,47.34,24990.0,47.4335,47.4335,47.2337,47.2737,24990.0
2021-07-09 14:00:00,47.35,47.44,47.25,47.43,24477.0,47.2837,47.3735,47.1838,47.3636,24477.0
2021-07-09 14:30:00,47.41,47.5,47.33,47.33,46168.0,47.3436,47.4335,47.2637,47.2637,46168.0
2021-07-09 15:00:00,47.32,47.55,47.2,47.51,65790.0,47.2537,47.4834,47.1339,47.4435,65790.0
2021-07-09 15:30:00,47.51,47.78,47.49,47.62,209067.0,47.4435,47.7131,47.4235,47.5533,209067.0
2021-07-12 09:30:00,47.0,47.02,46.11,46.5,109290.0,46.9342,46.9541,46.0454,46.4349,109290.0
2021-07-12 10:00:00,46.52,46.67,46.29,46.61,54208.0,46.4548,46.6046,46.2252,46.5447,54208.0
2021-07-12 10:30:00,46.64,46.81,46.3,46.58,44014.0,46.5747,46.7444,46.2351,46.5148,44014.0
2021-07-12 11:00:00,46.58,46.74,46.49,46.73,41851.0,46.5148,46.6745,46.4249,46.6645,41851.0
2021-07-12 11:30:00,46.72,46.72,46.41,46.45,53504.0,46.6546,46.6546,46.345,46.3849,53504.0
2021-07-12 12:00:00,46.52,46.52,46.24,46.27,42869.0,46.4548,46.4548,46.1752,46.2052,42869.0
2021-07-12 12:30:00,46.26,46.37,46.1,46.17,45246.0,46.1952,46.305,46.0354,46.1053,45246.0
2021-07-12 13:00:00,46.15,46.36,46.15,46.26,61798.0,46.0854,46.2951,46.0854,46.1952,61798.0
2021-07-12 13:30:00,46.26,46.31,46.18,46.18,53515.0,46.1952,46.2451,46.1153,46.1153,53515.0
2021-07-12 14:00:00,46.21,46.34,46.17,46.31,38515.0,46.1453,46.2751,46.1053,46.2451,38515.0
2021-07-12 14:30:00,46.3,46.45,46.28,46.44,28337.0,46.2351,46.3849,46.2152,46.3749,28337.0
2021-07-12 15:00:00,46.45,46.45,46.25,46.34,33267.0,46.3849,46.3849,46.1852,46.2751,33267.0
2021-07-12 15:30:00,46.34,46.35,46.13,46.2,133448.0,46.2751,46.2851,46.0654,46.1353,133448.0
2021-07-13 09:30:00,45.1,45.35,44.94,45.17,141773.0,45.0368,45.2865,44.8771,45.1067,141773.0
2021-07-13 10:00:00,45.2,45.53,45.04,45.39,38367.0,45.1367,45.4662,44.9769,45.3264,38367.0
2021-07-13 10:30:00,45.36,45.4,44.77,44.8,86487.0,45.2965,45.3364,44.7073,44.7372,86487.0
2021-07-13 11:00:00,44.81,44.99,44.56,44.68,113783.0,44.7472,44.927,44.4976,44.6174,113783.0
2021-07-13 11:30:00,44.65,44.69,44.47,44.67,46273.0,44.5875,44.6274,44.4077,44.6074,46273.0
2021-07-13 12:00:00,44.68,44.74,44.48,44.57,39849.0,44.6174,44.6773,44.4177,44.5076,39849.0
2021-07-13 12:30:00,44.53,44.53,44.31,44.33,46474.0,44.4676,44.4676,44.2479,44.2679,46474.0
2021-07-13 13:00:00,44.34,44.55,44.25,44.52,76308.0,44.2779,44.4876,44.188,44.4576,76308.0
2021-07-13 13:30:00,44.57,44.73,44.44,44.65,36406.0,44.5076,44.6673,44.3778,44.5875,36406.0
2021-07-13 14:00:00,44.65,44.68,44.5,44.63,54631.0,44.5875,44.6174,44.4377,44.5675,54631.0
2021-07-13 14:30:00,44.6,44.63,44.48,44.53,114912.0,44.5375,44.5675,44.4177,44.4676,114912.0
2021-07-13 15:00:00,44.53,44.69,44.51,44.62,54378.0,44.4676,44.6274,44.4477,44.5575,54378.0
2021-07-13 15:30:00,44.62,44.63,44.31,44.32,206963.0,44.5575,44.5675,44.2479,44.2579,206963.0
2021-07-14 09:30:00,44.59,45.29,44.58,44.58,162146.0,44.5275,45.2266,44.5176,44.5176,162146.0
2021-07-14 10:00:00,44.56,44.61,44.15,44.17,85720.0,44.4976,44.5475,44.0882,44.1081,85720.0
2021-07-14 10:30:00,44.18,44.18,43.72,43.72,52069.0,44.1181,44.1181,43.6588,43.6588,52069.0
2021-07-14 11:00:00,43.7,43.74,43.31,43.38,79879.0,43.6388,43.6787,43.2493,43.3192,79879.0
2021-07-14 11:30:00,43.41,43.51,43.02,43.1,66617.0,43.3492,43.4491,42.9597,43.0396,66617.0
2021-07-14 12:00:00,43.11,43.37,43.1,43.34,63482.0,43.0496,43.3092,43.0396,43.2793,63482.0
2021-07-14 12:30:00,43.31,43.37,43.2,43.37,58939.0,43.2493,43.3092,43.1395,43.3092,58939.0
2021-07-14 13:00:00,43.34,43.38,43.14,43.22,32189.0,43.2793,43.3192,43.0796,43.1595,32189.0
2021-07-14 13:30:00,43.26,43.51,43.25,43.43,44271.0,43.1994,43.4491,43.1894,43.3692,44271.0
2021-07-14 14:00:00,43.42,43.44,43.22,43.27,32882.0,43.3592,43.3792,43.1595,43.2094,32882.0
2021-07-14 14:30:00,43.24,43.32,43.16,43.26,37732.0,43.1794,43.2593,43.0995,43.1994,37732.0
2021-07-14 15:00:00,43.28,43.36,43.13,43.16,71208.0,43.2194,43.2993,43.0696,43.0995,71208.0
2021-07-14 15:30:00,43.16,43.16,42.94,43.09,184379.0,43.0995,43.0995,42.8799,43.0296,184379.0
2021-07-15 09:30:00,42.79,43.23,42.44,43.23,107483.0,42.7301,43.1694,42.3806,43.1694,107483.0
2021-07-15 10:00:00,43.13,43.68,43.12,43.38,102860.0,43.0696,43.6188,43.0596,43.3192,102860.0
2021-07-15 10:30:00,43.41,43.88,43.29,43.88,69786.0,43.3492,43.8185,43.2294,43.8185,69786.0
2021-07-15 11:00:00,43.88,43.99,43.53,43.61,44400.0,43.8185,43.9284,43.469,43.5489,44400.0
2021-07-15 11:30:00,43.61,43.85,43.53,43.54,132132.0,43.5489,43.7886,43.469,43.479,132132.0
2021-07-15 12:00:00,43.51,43.54,43.18,43.33,43879.0,43.4491,43.479,43.1195,43.2693,43879.0
2021-07-15 12:30:00,43.31,43.37,43.0,43.02,57082.0,43.2493,43.3092,42.9398,42.9597,57082.0
2021-07-15 13:00:00,43.02,43.03,42.68,42.69,48679.0,42.9597,42.9697,42.6202,42.6302,48679.0
2021-07-15 13:30:00,42.66,42.66,42.12,42.17,47426.0,42.6002,42.6002,42.061,42.1109,47426.0
2021-07-15 14:00:00,42.17,42.42,42.17,42.37,49111.0,42.1109,42.3606,42.1109,42.3107,49111.0
2021-07-15 14:30:00,42.37,42.45,42.22,42.43,63284.0,42.3107,42.3905,42.1609,42.3706,63284.0
2021-07-15 15:00:00,42.44,42.57,42.39,42.55,44709.0,42.3806,42.5104,42.3306,42.4904,44709.0
2021-07-15 15:30:00,42.55,42.6,42.39,42.51,256429.0,42.4904,42.5403,42.3306,42.4505,256429.0
2021-07-16 09:30:00,43.16,43.42,42.8,43.05,329436.0,43.0995,43.3592,42.74,42.9897,329436.0
2021-07-16 10:00:00,43.11,43.12,42.57,42.57,276657.0,43.0496,43.0596,42.5104,42.5104,276657.0
2021-07-16 10:30:00,42.6,42.91,42.56,42.91,59674.0,42.5403,42.8499,42.5004,42.8499,59674.0
2021-07-16 11:00:00,42.89,42.94,42.66,42.79,55868.0,42.8299,42.8799,42.6002,42.7301,55868.0
2021-07-16 11:30:00,42.81,42.93,42.62,42.63,45285.0,42.75,42.8699,42.5603,42.5703,45285.0
2021-07-16 12:00:00,42.62,42.71,42.52,42.69,93516.0,42.5603,42.6502,42.4604,42.6302,93516.0
2021-07-16 12:30:00,42.71,42.78,42.52,42.52,66017.0,42.6502,42.7201,42.4604,42.4604,66017.0
2021-07-16 13:00:00,42.54,42.54,42.15,42.19,33362.0,42.4804,42.4804,42.091,42.1309,33362.0
2021-07-16 13:30:00,42.18,42.21,41.82,41.86,86133.0,42.1209,42.1509,41.7614,41.8014,86133.0
2021-07-16 14:00:00,41.85,41.94,41.71,41.74,79503.0,41.7914,41.8813,41.6516,41.6815,79503.0
2021-07-16 14:30:00,41.74,41.76,41.36,41.4,87416.0,41.6815,41.7015,41.3021,41.342,87416.0
2021-07-16 15:00:00,41.39,41.59,41.3,41.34,145171.0,41.332,41.5317,41.2421,41.2821,145171.0
2021-07-16 15:30:00,41.34,41.47,41.24,41.47,351268.0,41.2821,41.4119,41.1822,41.4119,351268.0
2021-07-19 09:30:00,40.0,40.12,38.57,38.7,460319.0,39.944,40.0638,38.516,38.6458,460319.0
2021-07-19 10:00:00,38.67,38.93,38.36,38.79,216191.0,38.6158,38.8755,38.3063,38.7357,216191.0
2021-07-19 10:30:00,38.75,39.58,38.71,38.9,336353.0,38.6957,39.5246,38.6558,38.8455,336353.0
2021-07-19 11:00:00,38.88,39.49,38.77,39.39,337714.0,38.8255,39.4347,38.7157,39.3348,337714.0
2021-07-19 11:30:00,39.39,39.94,39.35,39.76,510536.0,39.3348,39.8841,39.2949,39.7043,510536.0
2021-07-19 12:00:00,39.76,39.76,39.17,39.2,123729.0,39.7043,39.7043,39.1151,39.1451,123729.0
2021-07-19 12:30:00,39.21,39.23,38.92,39.03,67788.0,39.1551,39.175,38.8655,38.9753,67788.0
2021-07-19 13:00:00,39.0,39.5,39.0,39.2,119735.0,38.9454,39.4447,38.9454,39.1451,119735.0
2021-07-19 13:30:00,39.19,39.27,38.97,38.97,60484.0,39.1351,39.215,38.9154,38.9154,60484.0
2021-07-19 14:00:00,39.0,39.25,38.9,39.03,97355.0,38.9454,39.195,38.8455,38.9753,97355.0
2021-07-19 14:30:00,39.03,39.06,38.76,38.81,100470.0,38.9753,39.0053,38.7057,38.7556,100470.0
2021-07-19 15:00:00,38.79,38.95,38.72,38.88,84544.0,38.7357,38.8954,38.6658,38.8255,84544.0
2021-07-19 15:30:00,38.87,39.09,38.8,39.02,327619.0,38.8156,39.0352,38.7457,38.9653,327619.0
2021-07-20 09:30:00,39.42,40.02,39.38,39.92,438803.0,39.3648,39.9639,39.3248,39.8641,438803.0
2021-07-20 10:00:00,39.92,40.41,39.88,40.32,181415.0,39.8641,40.3534,39.8241,40.2635,181415.0
2021-07-20 10:30:00,40.34,40.67,39.92,40.65,430695.0,40.2835,40.613,39.8641,40.5931,430695.0
2021-07-20 11:00:00,40.65,41.84,40.65,41.51,426533.0,40.5931,41.7814,40.5931,41.4519,426533.0
2021-07-20 11:30:00,41.5,42.15,41.5,41.93,280778.0,41.4419,42.091,41.4419,41.8713,280778.0
2021-07-20 12:00:00,41.92,42.01,41.56,41.91,148768.0,41.8613,41.9512,41.5018,41.8513,148768.0
2021-07-20 12:30:00,41.91,42.16,41.89,42.1,170237.0,41.8513,42.1009,41.8313,42.041,170237.0
2021-07-20 13:00:00,42.11,42.15,41.62,41.64,113939.0,42.051,42.091,41.5617,41.5817,113939.0
2021-07-20 13:30:00,41.63,41.95,41.6,41.72,252284.0,41.5717,41.8912,41.5417,41.6616,252284.0
2021-07-20 14:00:00,41.71,41.95,41.7,41.8,92189.0,41.6516,41.8912,41.6416,41.7414,92189.0
2021-07-20 14:30:00,41.82,42.2,41.76,42.12,89063.0,41.7614,42.1409,41.7015,42.061,89063.0
2021-07-20 15:00:00,42.11,42.17,41.92,42.13,89654.0,42.051,42.1109,41.8613,42.071,89654.0
2021-07-20 15:30:00,42.12,42.19,41.88,41.9,311625.0,42.061,42.1309,41.8213,41.8413,311625.0
2021-07-21 09:30:00,42.66,43.67,42.4,43.57,162869.0,42.6002,43.6088,42.3406,43.509,162869.0
2021-07-21 10:00:00,43.57,44.31,43.5,43.69,158011.0,43.509,44.2479,43.4391,43.6288,158011.0
2021-07-21 10:30:00,43.65,43.79,43.25,43.3,239912.0,43.5889,43.7287,43.1894,43.2393,239912.0
2021-07-21 11:00:00,43.34,43.43,43.0,43.12,134551.0,43.2793,43.3692,42.9398,43.0596,134551.0
2021-07-21 11:30:00,43.1,43.58,43.0,43.52,44454.0,43.0396,43.519,42.9398,43.459,44454.0
2021-07-21 12:00:00,43.52,43.93,43.43,43.84,56107.0,43.459,43.8685,43.3692,43.7786,56107.0
2021-07-21 12:30:00,43.82,43.93,43.57,43.75,59010.0,43.7586,43.8685,43.509,43.6887,59010.0
2021-07-21 13:00:00,43.78,43.91,43.74,43.85,41566.0,43.7187,43.8485,43.6787,43.7886,41566.0
2021-07-21 13:30:00,43.86,43.87,43.44,43.47,55671.0,43.7986,43.8085,43.3792,43.4091,55671.0
2021-07-21 14:00:00,43.51,43.69,43.39,43.53,37928.0,43.4491,43.6288,43.3292,43.469,37928.0
2021-07-21 14:30:00,43.53,43.58,43.42,43.48,29596.0,43.469,43.519,43.3592,43.4191,29596.0
2021-07-21 15:00:00,43.48,43.57,43.37,43.4,33773.0,43.4191,43.509,43.3092,43.3392,33773.0
2021-07-21 15:30:00,43.4,43.68,43.37,43.57,178861.0,43.3392,43.6188,43.3092,43.509,178861.0
2021-07-22 09:30:00,43.04,43.41,42.5,42.98,112915.0,42.9797,43.3492,42.4405,42.9198,112915.0
2021-07-22 10:00:00,42.99,43.44,42.78,43.08,105463.0,42.9298,43.3792,42.7201,43.0197,105463.0
2021-07-22 10:30:00,43.12,43.24,42.85,42.9,36444.0,43.0596,43.1794,42.79,42.8399,36444.0
2021-07-22 11:00:00,42.85,42.91,42.63,42.7,83844.0,42.79,42.8499,42.5703,42.6402,83844.0
2021-07-22 11:30:00,42.73,43.01,42.73,42.96,28014.0,42.6701,42.9498,42.6701,42.8998,28014.0
2021-07-22 12:00:00,42.96,43.09,42.84,43.09,30855.0,42.8998,43.0296,42.78,43.0296,30855.0
2021-07-22 12:30:00,43.09,43.32,43.09,43.28,20826.0,43.0296,43.2593,43.0296,43.2194,20826.0
2021-07-22 13:00:00,43.31,43.46,43.26,43.36,20457.0,43.2493,43.3991,43.1994,43.2993,20457.0
2021-07-22 13:30:00,43.4,43.4,43.23,43.35,33311.0,43.3392,43.3392,43.1694,43.2893,33311.0
2021-07-22 14:00:00,43.36,43.56,43.29,43.29,46347.0,43.2993,43.499,43.2294,43.2294,46347.0
2021-07-22 14:30:00,43.28,43.29,43.12,43.25,24171.0,43.2194,43.2294,43.0596,43.1894,24171.0
2021-07-22 15:00:00,43.23,43.28,43.07,43.08,36593.0,43.1694,43.2194,43.0097,43.0197,36593.0
2021-07-22 15:30:00,43.08,43.1,42.9,42.98,83975.0,43.0197,43.0396,42.8399,42.9198,83975.0
2021-07-23 09:30:00,43.6,43.89,42.88,43.04,52938.0,43.5389,43.8285,42.8199,42.9797,52938.0
2021-07-23 10:00:00,42.99,43.07,42.7,43.07,49417.0,42.9298,43.0097,42.6402,43.0097,49417.0
2021-07-23 10:30:00,43.07,43.21,42.91,43.05,23149.0,43.0097,43.1495,42.8499,42.9897,23149.0
2021-07-23 11:00:00,43.09,43.27,42.91,42.91,20160.0,43.0296,43.2094,42.8499,42.8499,20160.0
2021-07-23 11:30:00,42.94,43.09,42.7,42.74,32558.0,42.8799,43.0296,42.6402,42.6801,32558.0
2021-07-23 12:00:00,42.7,42.96,42.7,42.84,27178.0,42.6402,42.8998,42.6402,42.78,27178.0
2021-07-23 12:30:00,42.82,42.84,42.62,42.65,27548.0,42.76,42.78,42.5603,42.5903,27548.0
2021-07-23 13:00:00,42.67,42.76,42.59,42.64,33462.0,42.6102,42.7001,42.5303,42.5803,33462.0
2021-07-23 13:30:00,42.62,42.89,42.51,42.84,30684.0,42.5603,42.8299,42.4505,42.78,30684.0
2021-07-23 14:00:00,42.84,42.92,42.73,42.82,25694.0,42.78,42.8599,42.6701,42.76,25694.0
2021-07-23 14:30:00,42.77,42.87,42.73,42.81,28011.0,42.7101,42.81,42.6701,42.75,28011.0
2021-07-23 15:00:00,42.79,42.81,42.65,42.75,29759.0,42.7301,42.75,42.5903,42.6901,29759.0
2021-07-23 15:30:00,42.77,42.94,42.72,42.82,91513.0,42.7101,42.8799,42.6602,42.76,91513.0
2021-07-26 09:30:00,42.85,43.41,42.41,42.85,76667.0,42.79,43.3492,42.3506,42.79,76667.0
2021-07-26 10:00:00,42.85,43.46,42.82,43.3,34803.0,42.79,43.3991,42.76,43.2393,34803.0
2021-07-26 10:30:00,43.35,43.35,42.85,42.95,19022.0,43.2893,43.2893,42.79,42.8898,19022.0
2021-07-26 11:00:00,42.93,42.99,42.74,42.8,22452.0,42.8699,42.9298,42.6801,42.74,22452.0
2021-07-26 11:30:00,42.81,43.08,42.81,42.92,16227.0,42.75,43.0197,42.75,42.8599,16227.0
2021-07-26 12:00:00,42.92,43.21,42.8,43.15,66960.0,42.8599,43.1495,42.74,43.0896,66960.0
2021-07-26 12:30:00,43.18,43.3,43.05,43.08,18206.0,43.1195,43.2393,42.9897,43.0197,18206.0
2021-07-26 13:00:00,43.09,43.26,43.0,43.25,28973.0,43.0296,43.1994,42.9398,43.1894,28973.0
2021-07-26 13:30:00,43.21,43.27,43.14,43.27,18556.0,43.1495,43.2094,43.0796,43.2094,18556.0
2021-07-26 14:00:00,43.25,43.42,43.17,43.4,39575.0,43.1894,43.3592,43.1095,43.3392,39575.0
2021-07-26 14:30:00,43.4,43.43,43.32,43.34,24672.0,43.3392,43.3692,43.2593,43.2793,24672.0
2021-07-26 15:00:00,43.35,43.53,43.33,43.49,30936.0,43.2893,43.469,43.2693,43.4291,30936.0
2021-07-26 15:30:00,43.5,43.69,43.44,43.67,165177.0,43.4391,43.6288,43.3792,43.6088,165177.0
2021-07-27 09:30:00,43.25,43.56,42.96,43.18,52310.0,43.1894,43.499,42.8998,43.1195,52310.0
2021-07-27 10:00:00,43.14,43.7,43.13,43.7,42019.0,43.0796,43.6388,43.0696,43.6388,42019.0
2021-07-27 10:30:00,43.66,43.77,43.34,43.66,42275.0,43.5988,43.7087,43.2793,43.5988,42275.0
2021-07-27 11:00:00,43.59,43.8,43.42,43.54,55711.0,43.5289,43.7386,43.3592,43.479,55711.0
2021-07-27 11:30:00,43.52,43.53,43.1,43.38,61291.0,43.459,43.469,43.0396,43.3192,61291.0
2021-07-27 12:00:00,43.33,43.33,43.08,43.27,35275.0,43.2693,43.2693,43.0197,43.2094,35275.0
2021-07-27 12:30:00,43.26,43.45,43.19,43.34,46917.0,43.1994,43.3891,43.1295,43.2793,46917.0
2021-07-27 13:00:00,43.34,43.46,43.09,43.13,35980.0,43.2793,43.3991,43.0296,43.0696,35980.0
2021-07-27 13:30:00,43.08,43.36,43.05,43.24,27203.0,43.0197,43.2993,42.9897,43.1794,27203.0
2021-07-27 14:00:00,43.25,43.34,43.04,43.21,99436.0,43.1894,43.2793,42.9797,43.1495,99436.0
2021-07-27 14:30:00,43.2,43.63,43.17,43.61,108273.0,43.1395,43.5689,43.1095,43.5489,108273.0
2021-07-27 15:00:00,43.61,43.71,43.46,43.55,56142.0,43.5489,43.6488,43.3991,43.489,56142.0
2021-07-27 15:30:00,43.57,43.66,43.3,43.62,201129.0,43.509,43.5988,43.2393,43.5589,201129.0
2021-07-28 09:30:00,45.59,46.0,44.7,44.92,265674.0,45.5261,45.9356,44.6374,44.8571,265674.0
2021-07-28 10:00:00,44.92,44.92,43.98,44.08,91510.0,44.8571,44.8571,43.9184,44.0183,91510.0
2021-07-28 10:30:00,44.09,44.65,43.9,44.57,92952.0,44.0282,44.5875,43.8385,44.5076,92952.0
2021-07-28 11:00:00,44.59,45.1,44.48,45.02,94336.0,44.5275,45.0368,44.4177,44.9569,94336.0
2021-07-28 11:30:00,45.0,45.08,44.78,44.98,40218.0,44.937,45.0169,44.7173,44.917,40218.0
2021-07-28 12:00:00,44.97,44.97,44.48,44.51,48254.0,44.907,44.907,44.4177,44.4477,48254.0
2021-07-28 12:30:00,44.53,44.56,44.3,44.33,38587.0,44.4676,44.4976,44.2379,44.2679,38587.0
2021-07-28 13:00:00,44.34,44.57,44.25,44.53,33096.0,44.2779,44.5076,44.188,44.4676,33096.0
2021-07-28 13:30:00,44.51,44.61,44.44,44.53,30634.0,44.4477,44.5475,44.3778,44.4676,30634.0
2021-07-28 14:00:00,44.5,44.73,44.45,44.7,31885.0,44.4377,44.6673,44.3877,44.6374,31885.0
2021-07-28 14:30:00,44.73,45.1,44.72,44.94,70143.0,44.6673,45.0368,44.6574,44.8771,70143.0
2021-07-28 15:00:00,44.93,45.19,44.65,44.75,63573.0,44.8671,45.1267,44.5875,44.6873,63573.0
2021-07-28 15:30:00,44.75,44.8,44.36,44.52,186864.0,44.6873,44.7372,44.2979,44.4576,186864.0
2021-07-29 09:30:00,44.78,45.34,44.24,44.56,81022.0,44.7173,45.2765,44.178,44.4976,81022.0
2021-07-29 10:00:00,44.49,44.86,44.26,44.75,95290.0,44.4277,44.7972,44.198,44.6873,95290.0
2021-07-29 10:30:00,44.75,45.15,44.66,45.0,48683.0,44.6873,45.0868,44.5974,44.937,48683.0
2021-07-29 11:00:00,45.01,45.23,44.93,45.0,37752.0,44.947,45.1666,44.8671,44.937,37752.0
2021-07-29 11:30:00,45.0,45.29,44.99,45.25,48267.0,44.937,45.2266,44.927,45.1866,48267.0
2021-07-29 12:00:00,45.26,45.31,45.15,45.19,39321.0,45.1966,45.2465,45.0868,45.1267,39321.0
2021-07-29 12:30:00,45.18,45.27,45.01,45.23,30363.0,45.1167,45.2066,44.947,45.1666,30363.0
2021-07-29 13:00:00,45.22,45.26,45.12,45.23,24831.0,45.1567,45.1966,45.0568,45.1666,24831.0
2021-07-29 13:30:00,45.23,45.26,45.08,45.17,27657.0,45.1666,45.1966,45.0169,45.1067,27657.0
2021-07-29 14:00:00,45.18,45.18,44.87,44.93,29060.0,45.1167,45.1167,44.8071,44.8671,29060.0
2021-07-29 14:30:00,44.94,44.94,44.75,44.94,30652.0,44.8771,44.8771,44.6873,44.8771,30652.0
2021-07-29 15:00:00,44.93,44.93,44.69,44.73,48086.0,44.8671,44.8671,44.6274,44.6673,48086.0
2021-07-29 15:30:00,44.73,44.77,44.35,44.45,332218.0,44.6673,44.7073,44.2879,44.3877,332218.0
2021-07-30 09:30:00,43.69,44.41,43.49,44.38,71301.0,43.6288,44.3478,43.4291,44.3178,71301.0
2021-07-30 10:00:00,44.33,44.45,43.74,43.75,40806.0,44.2679,44.3877,43.6787,43.6887,40806.0
2021-07-30 10:30:00,43.81,43.85,43.36,43.4,41138.0,43.7486,43.7886,43.2993,43.3392,41138.0
2021-07-30 11:00:00,43.37,43.61,43.28,43.45,25177.0,43.3092,43.5489,43.2194,43.3891,25177.0
2021-07-30 11:30:00,43.45,43.67,43.43,43.58,26471.0,43.3891,43.6088,43.3692,43.519,26471.0
2021-07-30 12:00:00,43.53,43.59,43.16,43.16,67217.0,43.469,43.5289,43.0995,43.0995,67217.0
2021-07-30 12:30:00,43.19,43.36,43.16,43.19,25308.0,43.1295,43.2993,43.0995,43.1295,25308.0
2021-07-30 13:00:00,43.21,43.44,43.07,43.28,105077.0,43.1495,43.3792,43.0097,43.2194,105077.0
2021-07-30 13:30:00,43.23,43.5,43.22,43.26,27837.0,43.1694,43.4391,43.1595,43.1994,27837.0
2021-07-30 14:00:00,43.26,43.38,43.11,43.11,42021.0,43.1994,43.3192,43.0496,43.0496,42021.0
2021-07-30 14:30:00,43.09,43.14,42.99,43.14,55184.0,43.0296,43.0796,42.9298,43.0796,55184.0
2021-07-30 15:00:00,43.12,43.24,43.11,43.19,46212.0,43.0596,43.1794,43.0496,43.1295,46212.0
2021-07-30 15:30:00,43.2,43.25,43.07,43.21,229681.0,43.1395,43.1894,43.0097,43.1495,229681.0
2021-08-02 09:30:00,43.5,44.83,43.36,44.5,130257.0,43.4391,44.7672,43.2993,44.4377,130257.0
2021-08-02 10:00:00,44.49,44.68,44.05,44.17,76254.0,44.4277,44.6174,43.9883,44.1081,76254.0
2021-08-02 10:30:00,44.2,44.36,43.58,43.66,80374.0,44.1381,44.2979,43.519,43.5988,80374.0
2021-08-02 11:00:00,43.66,43.83,43.37,43.64,63678.0,43.5988,43.7686,43.3092,43.5789,63678.0
2021-08-02 11:30:00,43.63,43.72,43.46,43.47,43217.0,43.5689,43.6588,43.3991,43.4091,43217.0
2021-08-02 12:00:00,43.41,43.5,43.32,43.41,24604.0,43.3492,43.4391,43.2593,43.3492,24604.0
2021-08-02 12:30:00,43.49,43.72,43.44,43.63,46372.0,43.4291,43.6588,43.3792,43.5689,46372.0
2021-08-02 13:00:00,43.68,43.73,43.36,43.52,44212.0,43.6188,43.6687,43.2993,43.459,44212.0
2021-08-02 13:30:00,43.55,43.61,43.48,43.56,12595.0,43.489,43.5489,43.4191,43.499,12595.0
2021-08-02 14:00:00,43.57,43.81,43.5,43.66,23866.0,43.509,43.7486,43.4391,43.5988,23866.0
2021-08-02 14:30:00,43.67,43.67,43.48,43.54,25232.0,43.6088,43.6088,43.4191,43.479,25232.0
2021-08-02 15:00:00,43.51,43.55,43.32,43.37,93795.0,43.4491,43.489,43.2593,43.3092,93795.0
2021-08-02 15:30:00,43.37,43.37,43.02,43.09,213850.0,43.3092,43.3092,42.9597,43.0296,213850.0
2021-08-03 09:30:00,42.65,42.87,41.64,41.72,213278.0,42.5903,42.81,41.5817,41.6616,213278.0
2021-08-03 10:00:00,41.8,42.21,41.56,42.13,82263.0,41.7414,42.1509,41.5018,42.071,82263.0
2021-08-03 10:30:00,42.1,42.25,41.75,41.78,76371.0,42.041,42.1908,41.6915,41.7215,76371.0
2021-08-03 11:00:00,41.78,42.34,41.78,42.31,65724.0,41.7215,42.2807,41.7215,42.2507,65724.0
2021-08-03 11:30:00,42.31,42.6,42.12,42.17,89501.0,42.2507,42.5403,42.061,42.1109,89501.0
2021-08-03 12:00:00,42.17,42.26,42.07,42.07,32062.0,42.1109,42.2008,42.0111,42.0111,32062.0
2021-08-03 12:30:00,42.08,42.34,42.03,42.28,38730.0,42.0211,42.2807,41.9711,42.2208,38730.0
2021-08-03 13:00:00,42.26,42.33,42.15,42.24,44434.0,42.2008,42.2707,42.091,42.1808,44434.0
2021-08-03 13:30:00,42.25,42.57,42.25,42.52,80886.0,42.1908,42.5104,42.1908,42.4604,80886.0
2021-08-03 14:00:00,42.53,42.74,42.45,42.74,52357.0,42.4704,42.6801,42.3905,42.6801,52357.0
2021-08-03 14:30:00,42.71,42.97,42.71,42.91,48603.0,42.6502,42.9098,42.6502,42.8499,48603.0
2021-08-03 15:00:00,42.9,43.05,42.85,43.05,58210.0,42.8399,42.9897,42.79,42.9897,58210.0
2021-08-03 15:30:00,43.04,43.26,42.96,43.25,242031.0,42.9797,43.1994,42.8998,43.1894,242031.0
2021-08-04 09:30:00,41.3,42.87,41.21,41.51,301236.0,41.2421,42.81,41.1523,41.4519,301236.0
2021-08-04 10:00:00,41.56,42.13,41.31,41.43,205983.0,41.5018,42.071,41.2521,41.372,205983.0
2021-08-04 10:30:00,41.44,43.24,40.98,41.29,533029.0,41.382,43.1794,40.9226,41.2322,533029.0
2021-08-04 11:00:00,41.31,42.42,41.2,42.04,187708.0,41.2521,42.3606,41.1423,41.9811,187708.0
2021-08-04 11:30:00,41.97,41.99,40.83,40.88,282375.0,41.9112,41.9312,40.7728,40.8227,282375.0
2021-08-04 12:00:00,40.84,40.9,40.4,40.49,282037.0,40.7828,40.8427,40.3434,40.4333,282037.0
2021-08-04 12:30:00,40.45,40.52,40.13,40.25,166764.0,40.3933,40.4632,40.0738,40.1936,166764.0
2021-08-04 13:00:00,40.25,40.75,40.08,40.08,201005.0,40.1936,40.6929,40.0239,40.0239,201005.0
2021-08-04 13:30:00,40.07,40.25,40.01,40.09,257509.0,40.0139,40.1936,39.954,40.0338,257509.0
2021-08-04 14:00:00,40.09,40.23,39.84,40.22,227116.0,40.0338,40.1736,39.7842,40.1637,227116.0
2021-08-04 14:30:00,40.22,40.49,40.14,40.46,148364.0,40.1637,40.4333,40.0838,40.4033,148364.0
2021-08-04 15:00:00,40.45,40.81,40.45,40.64,187173.0,40.3933,40.7528,40.3933,40.5831,187173.0
2021-08-04 15:30:00,40.66,40.94,40.42,40.46,390579.0,40.603,40.8827,40.3634,40.4033,390579.0
2021-08-05 09:30:00,40.35,40.51,39.72,40.0,293366.0,40.2935,40.4533,39.6644,39.944,293366.0
2021-08-05 10:00:00,40.02,40.54,39.91,40.39,221256.0,39.9639,40.4832,39.8541,40.3334,221256.0
2021-08-05 10:30:00,40.37,40.75,40.12,40.73,224010.0,40.3135,40.6929,40.0638,40.6729,224010.0
2021-08-05 11:00:00,40.75,41.6,40.74,41.56,191966.0,40.6929,41.5417,40.6829,41.5018,191966.0
2021-08-05 11:30:00,41.54,41.73,41.39,41.56,128037.0,41.4818,41.6715,41.332,41.5018,128037.0
2021-08-05 12:00:00,41.56,41.75,41.4,41.49,91445.0,41.5018,41.6915,41.342,41.4319,91445.0
2021-08-05 12:30:00,41.49,41.6,41.3,41.34,55942.0,41.4319,41.5417,41.2421,41.2821,55942.0
2021-08-05 13:00:00,41.36,41.46,41.22,41.41,68568.0,41.3021,41.4019,41.1623,41.352,68568.0
2021-08-05 13:30:00,41.43,41.52,41.29,41.44,46059.0,41.372,41.4618,41.2322,41.382,46059.0
2021-08-05 14:00:00,41.43,41.44,41.25,41.36,71396.0,41.372,41.382,41.1922,41.3021,71396.0
2021-08-05 14:30:00,41.36,41.49,41.23,41.23,52369.0,41.3021,41.4319,41.1722,41.1722,52369.0
2021-08-05 15:00:00,41.24,41.36,41.16,41.32,94316.0,41.1822,41.3021,41.1023,41.2621,94316.0
2021-08-05 15:30:00,41.32,41.35,40.98,41.06,280360.0,41.2621,41.2921,40.9226,41.0025,280360.0
2021-08-06 09:30:00,42.43,42.89,42.14,42.31,243049.0,42.3706,42.8299,42.081,42.2507,243049.0
2021-08-06 10:00:00,42.29,42.56,41.78,42.54,88558.0,42.2308,42.5004,41.7215,42.4804,88558.0
2021-08-06 10:30:00,42.53,42.69,42.24,42.41,81062.0,42.4704,42.6302,42.1808,42.3506,81062.0
2021-08-06 11:00:00,42.43,42.98,42.43,42.83,73895.0,42.3706,42.9198,42.3706,42.77,73895.0
2021-08-06 11:30:00,42.82,42.82,42.56,42.61,46863.0,42.76,42.76,42.5004,42.5503,46863.0
2021-08-06 12:00:00,42.59,42.62,42.47,42.61,30679.0,42.5303,42.5603,42.4105,42.5503,30679.0
2021-08-06 12:30:00,42.6,42.68,42.48,42.6,25964.0,42.5403,42.6202,42.4205,42.5403,25964.0
2021-08-06 13:00:00,42.59,42.67,42.49,42.49,26102.0,42.5303,42.6102,42.4305,42.4305,26102.0
2021-08-06 13:30:00,42.48,42.49,42.34,42.4,33647.0,42.4205,42.4305,42.2807,42.3406,33647.0
2021-08-06 14:00:00,42.37,42.39,42.28,42.28,30755.0,42.3107,42.3306,42.2208,42.2208,30755.0
2021-08-06 14:30:00,42.27,42.33,42.09,42.14,121673.0,42.2108,42.2707,42.031,42.081,121673.0
2021-08-06 15:00:00,42.15,42.29,42.06,42.08,83886.0,42.091,42.2308,42.0011,42.0211,83886.0
2021-08-06 15:30:00,42.1,42.37,41.99,42.35,263070.0,42.041,42.3107,41.9312,42.2907,263070.0
2021-08-09 09:30:00,41.43,41.49,40.82,40.92,128408.0,41.372,41.4319,40.7628,40.8627,128408.0
2021-08-09 10:00:00,40.94,41.05,40.64,40.75,186057.0,40.8827,40.9925,40.5831,40.6929,186057.0
2021-08-09 10:30:00,40.75,41.34,40.69,41.29,59092.0,40.6929,41.2821,40.633,41.2322,59092.0
2021-08-09 11:00:00,41.32,41.78,41.32,41.74,37884.0,41.2621,41.7215,41.2621,41.6815,37884.0
2021-08-09 11:30:00,41.7,41.85,41.6,41.79,19404.0,41.6416,41.7914,41.5417,41.7315,19404.0
2021-08-09 12:00:00,41.78,41.78,41.56,41.68,20428.0,41.7215,41.7215,41.5018,41.6216,20428.0
2021-08-09 12:30:00,41.71,41.73,41.54,41.57,18043.0,41.6516,41.6715,41.4818,41.5118,18043.0
2021-08-09 13:00:00,41.62,41.68,41.52,41.6,21621.0,41.5617,41.6216,41.4618,41.5417,21621.0
2021-08-09 13:30:00,41.59,41.77,41.52,41.72,26711.0,41.5317,41.7115,41.4618,41.6616,26711.0
2021-08-09 14:00:00,41.73,41.93,41.68,41.82,53966.0,41.6715,41.8713,41.6216,41.7614,53966.0
2021-08-09 14:30:00,41.84,41.94,41.74,41.81,43823.0,41.7814,41.8813,41.6815,41.7514,43823.0
2021-08-09 15:00:00,41.83,41.88,41.7,41.74,47594.0,41.7714,41.8213,41.6416,41.6815,47594.0
2021-08-09 15:30:00,41.74,41.78,41.46,41.55,146393.0,41.6815,41.7215,41.4019,41.4918,146393.0
2021-08-10 09:30:00,41.5,41.78,41.09,41.38,99714.0,41.4419,41.7215,41.0324,41.322,99714.0
2021-08-10 10:00:00,41.34,41.67,41.25,41.5,110176.0,41.2821,41.6116,41.1922,41.4419,110176.0
2021-08-10 10:30:00,41.52,41.87,41.41,41.87,133935.0,41.4618,41.8114,41.352,41.8114,133935.0
2021-08-10 11:00:00,41.88,42.28,41.8,42.28,73299.0,41.8213,42.2208,41.7414,42.2208,73299.0
2021-08-10 11:30:00,42.3,42.35,42.08,42.26,107058.0,42.2407,42.2907,42.0211,42.2008,107058.0
2021-08-10 12:00:00,42.24,42.24,42.01,42.13,19691.0,42.1808,42.1808,41.9512,42.071,19691.0
2021-08-10 12:30:00,42.16,42.2,42.05,42.18,20600.0,42.1009,42.1409,41.9911,42.1209,20600.0
2021-08-10 13:00:00,42.17,42.55,42.16,42.47,36009.0,42.1109,42.4904,42.1009,42.4105,36009.0
2021-08-10 13:30:00,42.48,42.51,42.18,42.42,53261.0,42.4205,42.4505,42.1209,42.3606,53261.0
2021-08-10 14:00:00,42.43,42.46,42.27,42.35,33334.0,42.3706,42.4005,42.2108,42.2907,33334.0
2021-08-10 14:30:00,42.36,42.54,42.36,42.52,28672.0,42.3007,42.4804,42.3007,42.4604,28672.0
2021-08-10 15:00:00,42.5,42.52,42.37,42.43,25999.0,42.4405,42.4604,42.3107,42.3706,25999.0
2021-08-10 15:30:00,42.44,42.47,42.28,42.44,99927.0,42.3806,42.4105,42.2208,42.3806,99927.0
2021-08-11 09:30:00,42.49,42.85,41.82,42.83,70311.0,42.4305,42.79,41.7614,42.77,70311.0
2021-08-11 10:00:00,42.84,43.11,42.68,43.0,101916.0,42.78,43.0496,42.6202,42.9398,101916.0
2021-08-11 10:30:00,43.0,43.13,42.74,43.09,59730.0,42.9398,43.0696,42.6801,43.0296,59730.0
2021-08-11 11:00:00,43.07,43.1,42.65,42.96,85386.0,43.0097,43.0396,42.5903,42.8998,85386.0
2021-08-11 11:30:00,42.94,43.04,42.61,42.71,39402.0,42.8799,42.9797,42.5503,42.6502,39402.0
2021-08-11 12:00:00,42.73,42.99,42.68,42.99,19277.0,42.6701,42.9298,42.6202,42.9298,19277.0
2021-08-11 12:30:00,42.99,43.28,42.94,43.28,55021.0,42.9298,43.2194,42.8799,43.2194,55021.0
2021-08-11 13:00:00,43.28,43.48,43.22,43.47,56379.0,43.2194,43.4191,43.1595,43.4091,56379.0
2021-08-11 13:30:00,43.48,43.67,43.37,43.5,54757.0,43.4191,43.6088,43.3092,43.4391,54757.0
2021-08-11 14:00:00,43.52,43.54,43.38,43.46,30084.0,43.459,43.479,43.3192,43.3991,30084.0
2021-08-11 14:30:00,43.47,43.52,43.37,43.5,38653.0,43.4091,43.459,43.3092,43.4391,38653.0
2021-08-11 15:00:00,43.49,43.84,43.48,43.83,57190.0,43.4291,43.7786,43.4191,43.7686,57190.0
2021-08-11 15:30:00,43.84,43.91,43.63,43.84,230834.0,43.7786,43.8485,43.5689,43.7786,230834.0
2021-08-12 09:30:00,43.85,44.14,43.52,43.69,91112.0,43.7886,44.0782,43.459,43.6288,91112.0
2021-08-12 10:00:00,43.72,43.93,43.43,43.68,50350.0,43.6588,43.8685,43.3692,43.6188,50350.0
2021-08-12 10:30:00,43.7,43.71,43.32,43.36,55587.0,43.6388,43.6488,43.2593,43.2993,55587.0
2021-08-12 11:00:00,43.35,43.35,43.0,43.27,43243.0,43.2893,43.2893,42.9398,43.2094,43243.0
2021-08-12 11:30:00,43.27,43.42,43.11,43.41,55304.0,43.2094,43.3592,43.0496,43.3492,55304.0
2021-08-12 12:00:00,43.42,43.59,43.42,43.48,31187.0,43.3592,43.5289,43.3592,43.4191,31187.0
2021-08-12 12:30:00,43.48,43.51,43.37,43.49,31230.0,43.4191,43.4491,43.3092,43.4291,31230.0
2021-08-12 13:00:00,43.51,43.51,43.06,43.1,46319.0,43.4491,43.4491,42.9997,43.0396,46319.0
2021-08-12 13:30:00,43.1,43.27,42.93,43.09,75175.0,43.0396,43.2094,42.8699,43.0296,75175.0
2021-08-12 14:00:00,43.09,43.23,43.06,43.15,44079.0,43.0296,43.1694,42.9997,43.0896,44079.0
2021-08-12 14:30:00,43.16,43.21,43.08,43.13,25140.0,43.0995,43.1495,43.0197,43.0696,25140.0
2021-08-12 15:00:00,43.12,43.32,43.11,43.17,65924.0,43.0596,43.2593,43.0496,43.1095,65924.0
2021-08-12 15:30:00,43.16,43.32,43.12,43.18,108188.0,43.0995,43.2593,43.0596,43.1195,108188.0
2021-08-13 09:30:00,43.09,43.32,42.61,42.72,86247.0,43.0296,43.2593,42.5503,42.6602,86247.0
2021-08-13 10:00:00,42.73,42.87,42.29,42.41,129790.0,42.6701,42.81,42.2308,42.3506,129790.0
2021-08-13 10:30:00,42.46,42.53,42.24,42.34,73674.0,42.4005,42.4704,42.1808,42.2807,73674.0
2021-08-13 11:00:00,42.36,42.53,42.34,42.47,40008.0,42.3007,42.4704,42.2807,42.4105,40008.0
2021-08-13 11:30:00,42.44,42.58,42.39,42.39,34644.0,42.3806,42.5204,42.3306,42.3306,34644.0
2021-08-13 12:00:00,42.39,42.52,42.35,42.45,30456.0,42.3306,42.4604,42.2907,42.3905,30456.0
2021-08-13 12:30:00,42.45,42.48,42.28,42.32,30185.0,42.3905,42.4205,42.2208,42.2607,30185.0
2021-08-13 13:00:00,42.32,42.38,42.26,42.34,45325.0,42.2607,42.3206,42.2008,42.2807,45325.0
2021-08-13 13:30:00,42.32,42.41,42.29,42.34,31467.0,42.2607,42.3506,42.2308,42.2807,31467.0
2021-08-13 14:00:00,42.34,42.38,42.14,42.18,43424.0,42.2807,42.3206,42.081,42.1209,43424.0
2021-08-13 14:30:00,42.18,42.22,41.93,41.95,51052.0,42.1209,42.1609,41.8713,41.8912,51052.0
2021-08-13 15:00:00,41.94,42.03,41.8,41.8,74465.0,41.8813,41.9711,41.7414,41.7414,74465.0
2021-08-13 15:30:00,41.8,41.95,41.75,41.91,189886.0,41.7414,41.8912,41.6915,41.8513,189886.0
2021-08-16 09:30:00,41.47,41.47,40.56,40.65,124589.0,41.4119,41.4119,40.5032,40.5931,124589.0
2021-08-16 10:00:00,40.61,41.58,40.54,41.2,63436.0,40.5531,41.5218,40.4832,41.1423,63436.0
2021-08-16 10:30:00,41.22,41.53,40.93,41.2,83069.0,41.1623,41.4718,40.8727,41.1423,83069.0
2021-08-16 11:00:00,41.21,41.33,41.05,41.11,19785.0,41.1523,41.2721,40.9925,41.0524,19785.0
2021-08-16 11:30:00,41.18,41.25,41.15,41.22,20815.0,41.1223,41.1922,41.0924,41.1623,20815.0
2021-08-16 12:00:00,41.21,41.21,40.96,40.99,34081.0,41.1523,41.1523,40.9026,40.9326,34081.0
2021-08-16 12:30:00,40.98,41.09,40.92,41.05,36140.0,40.9226,41.0324,40.8627,40.9925,36140.0
2021-08-16 13:00:00,41.04,41.32,41.02,41.3,21851.0,40.9825,41.2621,40.9625,41.2421,21851.0
2021-08-16 13:30:00,41.27,41.38,41.23,41.33,24918.0,41.2122,41.322,41.1722,41.2721,24918.0
2021-08-16 14:00:00,41.32,41.35,41.03,41.05,23573.0,41.2621,41.2921,40.9725,40.9925,23573.0
2021-08-16 14:30:00,41.05,41.23,41.02,41.15,26983.0,40.9925,41.1722,40.9625,41.0924,26983.0
2021-08-16 15:00:00,41.14,41.3,41.09,41.26,30769.0,41.0824,41.2421,41.0324,41.2022,30769.0
2021-08-16 15:30:00,41.26,41.29,40.95,41.27,187842.0,41.2022,41.2322,40.8926,41.2122,187842.0
2021-08-17 09:30:00,40.5,40.61,40.26,40.4,91591.0,40.4433,40.5531,40.2036,40.3434,91591.0
2021-08-17 10:00:00,40.4,41.2,40.37,41.2,54099.0,40.3434,41.1423,40.3135,41.1423,54099.0
2021-08-17 10:30:00,41.23,41.23,40.79,40.83,57692.0,41.1722,41.1722,40.7329,40.7728,57692.0
2021-08-17 11:00:00,40.85,40.88,40.49,40.5,44292.0,40.7928,40.8227,40.4333,40.4433,44292.0
2021-08-17 11:30:00,40.48,40.71,40.46,40.67,35464.0,40.4233,40.653,40.4033,40.613,35464.0
2021-08-17 12:00:00,40.66,40.74,40.41,40.42,59098.0,40.603,40.6829,40.3534,40.3634,59098.0
2021-08-17 12:30:00,40.4,40.4,40.07,40.11,78115.0,40.3434,40.3434,40.0139,40.0538,78115.0
2021-08-17 13:00:00,40.08,40.44,40.06,40.21,57463.0,40.0239,40.3834,40.0039,40.1537,57463.0
2021-08-17 13:30:00,40.18,40.18,39.89,40.16,34104.0,40.1237,40.1237,39.8341,40.1037,34104.0
2021-08-17 14:00:00,40.15,40.23,40.1,40.11,23115.0,40.0938,40.1736,40.0438,40.0538,23115.0
2021-08-17 14:30:00,40.09,40.35,39.97,40.33,29511.0,40.0338,40.2935,39.914,40.2735,29511.0
2021-08-17 15:00:00,40.32,40.37,40.18,40.3,24203.0,40.2635,40.3135,40.1237,40.2436,24203.0
2021-08-17 15:30:00,40.32,40.33,39.98,40.15,109412.0,40.2635,40.2735,39.924,40.0938,109412.0
2021-08-18 09:30:00,39.9,40.19,39.46,39.94,142221.0,39.8441,40.1337,39.4047,39.8841,142221.0
2021-08-18 10:00:00,39.93,40.23,39.85,39.94,41604.0,39.8741,40.1736,39.7942,39.8841,41604.0
2021-08-18 10:30:00,39.91,40.65,39.82,40.58,35603.0,39.8541,40.5931,39.7642,40.5232,35603.0
2021-08-18 11:00:00,40.55,40.83,40.53,40.74,57012.0,40.4932,40.7728,40.4732,40.6829,57012.0
2021-08-18 11:30:00,40.78,40.9,40.64,40.85,44592.0,40.7229,40.8427,40.5831,40.7928,44592.0
2021-08-18 12:00:00,40.84,40.95,40.7,40.72,49865.0,40.7828,40.8926,40.643,40.663,49865.0
2021-08-18 12:30:00,40.72,40.95,40.71,40.9,46335.0,40.663,40.8926,40.653,40.8427,46335.0
2021-08-18 13:00:00,40.88,41.05,40.74,41.02,62232.0,40.8227,40.9925,40.6829,40.9625,62232.0
2021-08-18 13:30:00,41.03,41.12,40.98,41.06,34707.0,40.9725,41.0624,40.9226,41.0025,34707.0
2021-08-18 14:00:00,41.04,41.15,40.66,40.96,70941.0,40.9825,41.0924,40.603,40.9026,70941.0
2021-08-18 14:30:00,40.96,41.02,40.88,40.98,38830.0,40.9026,40.9625,40.8227,40.9226,38830.0
2021-08-18 15:00:00,40.97,40.97,40.52,40.56,65924.0,40.9126,40.9126,40.4632,40.5032,65924.0
2021-08-18 15:30:00,40.55,40.57,40.21,40.29,175359.0,40.4932,40.5132,40.1537,40.2336,175359.0
2021-08-19 09:30:00,39.67,40.43,39.54,40.09,190616.0,39.6144,40.3734,39.4846,40.0338,190616.0
2021-08-19 10:00:00,40.07,40.13,39.48,39.54,116829.0,40.0139,40.0738,39.4247,39.4846,116829.0
2021-08-19 10:30:00,39.54,39.54,38.77,39.08,223895.0,39.4846,39.4846,38.7157,39.0253,223895.0
2021-08-19 11:00:00,39.09,39.1,38.47,38.63,224749.0,39.0352,39.0452,38.4161,38.5759,224749.0
2021-08-19 11:30:00,38.63,38.98,38.46,38.98,99347.0,38.5759,38.9254,38.4061,38.9254,99347.0
2021-08-19 12:00:00,38.98,39.14,38.8,38.91,98450.0,38.9254,39.0852,38.7457,38.8555,98450.0
2021-08-19 12:30:00,38.89,38.91,38.64,38.87,65322.0,38.8355,38.8555,38.5859,38.8156,65322.0
2021-08-19 13:00:00,38.84,38.85,38.49,38.49,72981.0,38.7856,38.7956,38.4361,38.4361,72981.0
2021-08-19 13:30:00,38.47,38.69,38.43,38.47,53984.0,38.4161,38.6358,38.3762,38.4161,53984.0
2021-08-19 14:00:00,38.47,38.54,38.15,38.2,148073.0,38.4161,38.486,38.0966,38.1465,148073.0
2021-08-19 14:30:00,38.18,38.19,37.86,37.92,191727.0,38.1265,38.1365,37.807,37.8669,191727.0
2021-08-19 15:00:00,37.94,38.34,37.94,38.33,222056.0,37.8869,38.2863,37.8869,38.2763,222056.0
2021-08-19 15:30:00,38.34,38.36,38.08,38.16,276173.0,38.2863,38.3063,38.0267,38.1065,276173.0
2021-08-20 09:30:00,38.0,38.53,37.98,38.08,106053.0,37.9468,38.476,37.9268,38.0267,106053.0
2021-08-20 10:00:00,38.05,38.27,37.83,37.87,77994.0,37.9967,38.2164,37.777,37.817,77994.0
2021-08-20 10:30:00,37.87,38.24,37.86,38.22,61690.0,37.817,38.1864,37.807,38.1665,61690.0
2021-08-20 11:00:00,38.21,38.5,38.04,38.32,60058.0,38.1565,38.4461,37.9867,38.2663,60058.0
2021-08-20 11:30:00,38.31,38.47,38.22,38.28,35306.0,38.2563,38.4161,38.1665,38.2264,35306.0
2021-08-20 12:00:00,38.32,38.4,38.22,38.37,36770.0,38.2663,38.3462,38.1665,38.3163,36770.0
2021-08-20 12:30:00,38.39,38.5,38.31,38.39,33229.0,38.3362,38.4461,38.2563,38.3362,33229.0
2021-08-20 13:00:00,38.4,38.5,38.32,38.37,28632.0,38.3462,38.4461,38.2663,38.3163,28632.0
2021-08-20 13:30:00,38.34,38.48,38.27,38.4,39484.0,38.2863,38.4261,38.2164,38.3462,39484.0
2021-08-20 14:00:00,38.41,38.5,38.32,38.39,42341.0,38.3562,38.4461,38.2663,38.3362,42341.0
2021-08-20 14:30:00,38.39,38.42,38.26,38.29,27471.0,38.3362,38.3662,38.2064,38.2364,27471.0
2021-08-20 15:00:00,38.29,38.48,38.28,38.43,98226.0,38.2364,38.4261,38.2264,38.3762,98226.0
2021-08-20 15:30:00,38.42,38.5,38.34,38.49,196248.0,38.3662,38.4461,38.2863,38.4361,196248.0
2021-08-23 09:30:00,39.15,39.87,38.99,39.75,129648.0,39.0952,39.8142,38.9354,39.6943,129648.0
2021-08-23 10:00:00,39.8,39.83,39.24,39.32,59513.0,39.7443,39.7742,39.185,39.2649,59513.0
2021-08-23 10:30:00,39.33,39.5,39.14,39.36,58366.0,39.2749,39.4447,39.0852,39.3049,58366.0
2021-08-23 11:00:00,39.36,39.41,39.22,39.24,33619.0,39.3049,39.3548,39.1651,39.185,33619.0
2021-08-23 11:30:00,39.22,39.41,39.2,39.41,38118.0,39.1651,39.3548,39.1451,39.3548,38118.0
2021-08-23 12:00:00,39.41,39.56,39.41,39.55,49173.0,39.3548,39.5046,39.3548,39.4946,49173.0
2021-08-23 12:30:00,39.55,39.75,39.54,39.69,70415.0,39.4946,39.6943,39.4846,39.6344,70415.0
2021-08-23 13:00:00,39.69,39.89,39.68,39.88,76185.0,39.6344,39.8341,39.6244,39.8241,76185.0
2021-08-23 13:30:00,39.88,39.92,39.72,39.81,80289.0,39.8241,39.8641,39.6644,39.7542,80289.0
2021-08-23 14:00:00,39.8,39.81,39.65,39.8,70642.0,39.7443,39.7542,39.5945,39.7443,70642.0
2021-08-23 14:30:00,39.8,39.82,39.75,39.79,56968.0,39.7443,39.7642,39.6943,39.7343,56968.0
2021-08-23 15:00:00,39.79,39.8,39.61,39.7,73369.0,39.7343,39.7443,39.5545,39.6444,73369.0
2021-08-23 15:30:00,39.68,39.74,39.57,39.62,162562.0,39.6244,39.6843,39.5146,39.5645,162562.0
2021-08-24 09:30:00,40.08,41.31,40.08,41.28,169492.0,40.0239,41.2521,40.0239,41.2222,169492.0
2021-08-24 10:00:00,41.27,41.27,40.55,40.61,76206.0,41.2122,41.2122,40.4932,40.5531,76206.0
2021-08-24 10:30:00,40.62,40.78,40.44,40.77,40426.0,40.5631,40.7229,40.3834,40.7129,40426.0
2021-08-24 11:00:00,40.8,40.93,40.75,40.88,31857.0,40.7428,40.8727,40.6929,40.8227,31857.0
2021-08-24 11:30:00,40.85,40.91,40.61,40.67,74769.0,40.7928,40.8527,40.5531,40.613,74769.0
2021-08-24 12:00:00,40.66,40.67,40.55,40.63,21310.0,40.603,40.613,40.4932,40.5731,21310.0
2021-08-24 12:30:00,40.64,40.91,40.64,40.85,18005.0,40.5831,40.8527,40.5831,40.7928,18005.0
2021-08-24 13:00:00,40.89,41.05,40.84,41.01,24688.0,40.8327,40.9925,40.7828,40.9526,24688.0
2021-08-24 13:30:00,41.01,41.01,40.92,40.93,15230.0,40.9526,40.9526,40.8627,40.8727,15230.0
2021-08-24 14:00:00,40.93,40.96,40.75,40.8,23991.0,40.8727,40.9026,40.6929,40.7428,23991.0
2021-08-24 14:30:00,40.81,40.87,40.69,40.87,26655.0,40.7528,40.8128,40.633,40.8128,26655.0
2021-08-24 15:00:00,40.86,40.89,40.73,40.77,59650.0,40.8028,40.8327,40.6729,40.7129,59650.0
2021-08-24 15:30:00,40.76,40.89,40.68,40.86,127802.0,40.7029,40.8327,40.623,40.8028,127802.0
2021-08-25 09:30:00,40.92,41.3,40.21,41.25,75101.0,40.8627,41.2421,40.1537,41.1922,75101.0
2021-08-25 10:00:00,41.24,41.37,40.65,40.97,83680.0,41.1822,41.3121,40.5931,40.9126,83680.0
2021-08-25 10:30:00,41.06,41.14,40.86,41.01,56129.0,41.0025,41.0824,40.8028,40.9526,56129.0
2021-08-25 11:00:00,41.02,41.02,40.73,40.92,37730.0,40.9625,40.9625,40.6729,40.8627,37730.0
2021-08-25 11:30:00,40.92,41.3,40.91,41.27,72537.0,40.8627,41.2421,40.8527,41.2122,72537.0
2021-08-25 12:00:00,41.25,41.27,41.15,41.17,24691.0,41.1922,41.2122,41.0924,41.1123,24691.0
2021-08-25 12:30:00,41.16,41.16,41.02,41.05,10549.0,41.1023,41.1023,40.9625,40.9925,10549.0
2021-08-25 13:00:00,41.06,41.14,40.96,41.04,19931.0,41.0025,41.0824,40.9026,40.9825,19931.0
2021-08-25 13:30:00,41.07,41.12,41.0,41.06,15374.0,41.0125,41.0624,40.9426,41.0025,15374.0
2021-08-25 14:00:00,41.07,41.27,41.07,41.17,36561.0,41.0125,41.2122,41.0125,41.1123,36561.0
2021-08-25 14:30:00,41.16,41.16,41.0,41.06,20359.0,41.1023,41.1023,40.9426,41.0025,20359.0
2021-08-25 15:00:00,41.06,41.06,40.85,40.88,40944.0,41.0025,41.0025,40.7928,40.8227,40944.0
2021-08-25 15:30:00,40.87,40.98,40.82,40.98,89351.0,40.8128,40.9226,40.7628,40.9226,89351.0
2021-08-26 09:30:00,40.96,40.96,40.51,40.9,56793.0,40.9026,40.9026,40.4533,40.8427,56793.0
2021-08-26 10:00:00,40.9,40.96,40.55,40.77,55615.0,40.8427,40.9026,40.4932,40.7129,55615.0
2021-08-26 10:30:00,40.8,40.83,40.14,40.2,66593.0,40.7428,40.7728,40.0838,40.1437,66593.0
2021-08-26 11:00:00,40.16,40.51,39.99,40.39,80202.0,40.1037,40.4533,39.934,40.3334,80202.0
2021-08-26 11:30:00,40.39,40.5,40.23,40.25,30875.0,40.3334,40.4433,40.1736,40.1936,30875.0
2021-08-26 12:00:00,40.25,40.38,40.21,40.28,24795.0,40.1936,40.3234,40.1537,40.2236,24795.0
2021-08-26 12:30:00,40.3,40.4,40.21,40.23,16354.0,40.2436,40.3434,40.1537,40.1736,16354.0
2021-08-26 13:00:00,40.23,40.26,40.06,40.12,24545.0,40.1736,40.2036,40.0039,40.0638,24545.0
2021-08-26 13:30:00,40.1,40.22,40.1,40.19,12993.0,40.0438,40.1637,40.0438,40.1337,12993.0
2021-08-26 14:00:00,40.21,40.23,40.0,40.01,48017.0,40.1537,40.1736,39.944,39.954,48017.0
2021-08-26 14:30:00,40.02,40.08,39.8,39.83,37713.0,39.9639,40.0239,39.7443,39.7742,37713.0
2021-08-26 15:00:00,39.8,39.89,39.65,39.85,52500.0,39.7443,39.8341,39.5945,39.7942,52500.0
2021-08-26 15:30:00,39.84,39.95,39.75,39.79,128676.0,39.7842,39.894,39.6943,39.7343,128676.0
2021-08-27 09:30:00,39.85,40.51,39.73,40.41,87554.0,39.7942,40.4533,39.6743,40.3534,87554.0
2021-08-27 10:00:00,40.36,40.56,39.99,40.44,97713.0,40.3035,40.5032,39.934,40.3834,97713.0
2021-08-27 10:30:00,40.48,41.06,40.43,41.0,138660.0,40.4233,41.0025,40.3734,40.9426,138660.0
2021-08-27 11:00:00,41.04,41.1,40.84,40.93,69244.0,40.9825,41.0424,40.7828,40.8727,69244.0
2021-08-27 11:30:00,40.91,41.2,40.91,41.15,94294.0,40.8527,41.1423,40.8527,41.0924,94294.0
2021-08-27 12:00:00,41.17,41.27,41.09,41.16,160511.0,41.1123,41.2122,41.0324,41.1023,160511.0
2021-08-27 12:30:00,41.15,41.25,41.07,41.19,82418.0,41.0924,41.1922,41.0125,41.1323,82418.0
2021-08-27 13:00:00,41.2,41.46,41.2,41.39,95217.0,41.1423,41.4019,41.1423,41.332,95217.0
2021-08-27 13:30:00,41.39,41.49,41.23,41.49,85397.0,41.332,41.4319,41.1722,41.4319,85397.0
2021-08-27 14:00:00,41.48,41.5,41.12,41.13,89176.0,41.4219,41.4419,41.0624,41.0724,89176.0
2021-08-27 14:30:00,41.15,41.16,41.0,41.09,46692.0,41.0924,41.1023,40.9426,41.0324,46692.0
2021-08-27 15:00:00,41.07,41.17,40.98,41.0,40449.0,41.0125,41.1123,40.9226,40.9426,40449.0
2021-08-27 15:30:00,40.99,40.99,40.83,40.88,128761.0,40.9326,40.9326,40.7728,40.8227,128761.0
2021-08-30 09:30:00,41.09,41.17,39.9,40.08,104309.0,41.0324,41.1123,39.8441,40.0239,104309.0
2021-08-30 10:00:00,40.07,40.09,39.65,39.76,99847.0,40.0139,40.0338,39.5945,39.7043,99847.0
2021-08-30 10:30:00,39.73,39.96,39.6,39.94,71903.0,39.6743,39.904,39.5445,39.8841,71903.0
2021-08-30 11:00:00,39.94,39.94,39.69,39.72,57655.0,39.8841,39.8841,39.6344,39.6644,57655.0
2021-08-30 11:30:00,39.73,39.97,39.73,39.96,41209.0,39.6743,39.914,39.6743,39.904,41209.0
2021-08-30 12:00:00,39.96,40.0,39.77,39.77,32989.0,39.904,39.944,39.7143,39.7143,32989.0
2021-08-30 12:30:00,39.78,39.84,39.72,39.72,36542.0,39.7243,39.7842,39.6644,39.6644,36542.0
2021-08-30 13:00:00,39.73,39.77,39.44,39.5,58573.0,39.6743,39.7143,39.3848,39.4447,58573.0
2021-08-30 13:30:00,39.5,39.59,39.45,39.46,40147.0,39.4447,39.5345,39.3947,39.4047,40147.0
2021-08-30 14:00:00,39.48,39.5,39.2,39.29,83650.0,39.4247,39.4447,39.1451,39.235,83650.0
2021-08-30 14:30:00,39.28,39.33,39.18,39.19,64078.0,39.225,39.2749,39.1251,39.1351,64078.0
2021-08-30 15:00:00,39.2,39.33,39.16,39.18,77066.0,39.1451,39.2749,39.1051,39.1251,77066.0
2021-08-30 15:30:00,39.18,39.24,39.0,39.03,236723.0,39.1251,39.185,38.9454,38.9753,236723.0
2021-08-31 09:30:00,39.27,39.65,38.9,39.13,150443.0,39.215,39.5945,38.8455,39.0752,150443.0
2021-08-31 10:00:00,39.12,39.43,39.08,39.14,59548.0,39.0652,39.3748,39.0253,39.0852,59548.0
2021-08-31 10:30:00,39.14,39.55,39.04,39.26,48922.0,39.0852,39.4946,38.9853,39.205,48922.0
2021-08-31 11:00:00,39.25,39.4,39.21,39.39,26365.0,39.195,39.3448,39.1551,39.3348,26365.0
2021-08-31 11:30:00,39.42,39.59,39.4,39.57,61584.0,39.3648,39.5345,39.3448,39.5146,61584.0
2021-08-31 12:00:00,39.56,39.59,39.37,39.5,25025.0,39.5046,39.5345,39.3149,39.4447,25025.0
2021-08-31 12:30:00,39.51,39.61,39.47,39.6,19892.0,39.4547,39.5545,39.4147,39.5445,19892.0
2021-08-31 13:00:00,39.57,39.61,39.38,39.49,37540.0,39.5146,39.5545,39.3248,39.4347,37540.0
2021-08-31 13:30:00,39.5,39.56,39.45,39.55,31222.0,39.4447,39.5046,39.3947,39.4946,31222.0
2021-08-31 14:00:00,39.55,39.58,39.44,39.44,26459.0,39.4946,39.5246,39.3848,39.3848,26459.0
2021-08-31 14:30:00,39.45,39.51,39.29,39.35,44270.0,39.3947,39.4547,39.235,39.2949,44270.0
2021-08-31 15:00:00,39.35,39.35,39.03,39.14,68281.0,39.2949,39.2949,38.9753,39.0852,68281.0
2021-08-31 15:30:00,39.14,39.26,39.11,39.25,138065.0,39.0852,39.205,39.0552,39.195,138065.0
2021-09-01 09:30:00,39.38,39.6,39.07,39.19,130049.0,39.3248,39.5445,39.0153,39.1351,130049.0
2021-09-01 10:00:00,39.22,39.78,39.22,39.51,78607.0,39.1651,39.7243,39.1651,39.4547,78607.0
2021-09-01 10:30:00,39.55,39.81,39.36,39.78,126348.0,39.4946,39.7542,39.3049,39.7243,126348.0
2021-09-01 11:00:00,39.79,39.88,39.56,39.56,46646.0,39.7343,39.8241,39.5046,39.5046,46646.0
2021-09-01 11:30:00,39.49,39.58,39.38,39.47,41883.0,39.4347,39.5246,39.3248,39.4147,41883.0
2021-09-01 12:00:00,39.47,39.78,39.41,39.78,57407.0,39.4147,39.7243,39.3548,39.7243,57407.0
2021-09-01 12:30:00,39.8,39.83,39.63,39.65,120054.0,39.7443,39.7742,39.5745,39.5945,120054.0
2021-09-01 13:00:00,39.62,39.67,39.52,39.65,50818.0,39.5645,39.6144,39.4646,39.5945,50818.0
2021-09-01 13:30:00,39.64,39.73,39.53,39.55,49554.0,39.5845,39.6743,39.4746,39.4946,49554.0
2021-09-01 14:00:00,39.56,39.57,39.31,39.38,29014.0,39.5046,39.5146,39.2549,39.3248,29014.0
2021-09-01 14:30:00,39.38,39.38,39.07,39.11,59247.0,39.3248,39.3248,39.0153,39.0552,59247.0
2021-09-01 15:00:00,39.1,39.15,38.98,39.09,53342.0,39.0452,39.0952,38.9254,39.0352,53342.0
2021-09-01 15:30:00,39.09,39.25,39.06,39.25,135970.0,39.0352,39.195,39.0053,39.195,135970.0
2021-09-02 09:30:00,39.27,39.47,39.11,39.43,113512.0,39.215,39.4147,39.0552,39.3748,113512.0
2021-09-02 10:00:00,39.45,39.75,39.32,39.69,60818.0,39.3947,39.6943,39.2649,39.6344,60818.0
2021-09-02 10:30:00,39.7,39.95,39.66,39.87,79091.0,39.6444,39.894,39.6044,39.8142,79091.0
2021-09-02 11:00:00,39.88,40.4,39.88,40.23,112902.0,39.8241,40.3434,39.8241,40.1736,112902.0
2021-09-02 11:30:00,40.25,40.67,40.25,40.61,58563.0,40.1936,40.613,40.1936,40.5531,58563.0
2021-09-02 12:00:00,40.62,40.75,40.59,40.64,81567.0,40.5631,40.6929,40.5331,40.5831,81567.0
2021-09-02 12:30:00,40.65,40.74,40.47,40.7,55445.0,40.5931,40.6829,40.4133,40.643,55445.0
2021-09-02 13:00:00,40.69,40.71,40.38,40.38,55664.0,40.633,40.653,40.3234,40.3234,55664.0
2021-09-02 13:30:00,40.37,40.45,40.25,40.31,41410.0,40.3135,40.3933,40.1936,40.2535,41410.0
2021-09-02 14:00:00,40.32,40.33,40.07,40.17,40373.0,40.2635,40.2735,40.0139,40.1137,40373.0
2021-09-02 14:30:00,40.12,40.25,40.05,40.22,46135.0,40.0638,40.1936,39.9939,40.1637,46135.0
2021-09-02 15:00:00,40.25,40.29,40.09,40.11,35021.0,40.1936,40.2336,40.0338,40.0538,35021.0
2021-09-02 15:30:00,40.1,40.27,40.05,40.27,115805.0,40.0438,40.2136,39.9939,40.2136,115805.0
2021-09-03 09:30:00,40.03,40.49,39.86,39.94,112024.0,39.9739,40.4333,39.8042,39.8841,112024.0
2021-09-03 10:00:00,39.96,40.19,39.72,39.94,79466.0,39.904,40.1337,39.6644,39.8841,79466.0
2021-09-03 10:30:00,39.93,39.98,39.4,39.47,110619.0,39.8741,39.924,39.3448,39.4147,110619.0
2021-09-03 11:00:00,39.51,39.61,39.3,39.34,76987.0,39.4547,39.5545,39.245,39.2849,76987.0
2021-09-03 11:30:00,39.39,39.51,39.28,39.37,55262.0,39.3348,39.4547,39.225,39.3149,55262.0
2021-09-03 12:00:00,39.37,39.4,39.14,39.3,94487.0,39.3149,39.3448,39.0852,39.245,94487.0
2021-09-03 12:30:00,39.29,39.46,39.19,39.2,104862.0,39.235,39.4047,39.1351,39.1451,104862.0
2021-09-03 13:00:00,39.2,39.35,39.17,39.21,98728.0,39.1451,39.2949,39.1151,39.1551,98728.0
2021-09-03 13:30:00,39.21,39.47,39.11,39.44,103420.0,39.1551,39.4147,39.0552,39.3848,103420.0
2021-09-03 14:00:00,39.42,39.6,39.38,39.6,69994.0,39.3648,39.5445,39.3248,39.5445,69994.0
2021-09-03 14:30:00,39.6,39.62,39.42,39.51,49527.0,39.5445,39.5645,39.3648,39.4547,49527.0
2021-09-03 15:00:00,39.51,39.61,39.5,39.52,29130.0,39.4547,39.5545,39.4447,39.4646,29130.0
2021-09-03 15:30:00,39.54,39.62,39.47,39.52,121745.0,39.4846,39.5645,39.4147,39.4646,121745.0
2021-09-07 09:30:00,39.3,40.15,39.1,39.55,230907.0,39.245,40.0938,39.0452,39.4946,230907.0
2021-09-07 10:00:00,39.54,40.08,39.46,39.46,100948.0,39.4846,40.0239,39.4047,39.4047,100948.0
2021-09-07 10:30:00,39.51,39.6,39.23,39.27,92344.0,39.4547,39.5445,39.175,39.215,92344.0
2021-09-07 11:00:00,39.27,39.41,39.12,39.22,85717.0,39.215,39.3548,39.0652,39.1651,85717.0
2021-09-07 11:30:00,39.25,39.43,39.08,39.13,77999.0,39.195,39.3748,39.0253,39.0752,77999.0
2021-09-07 12:00:00,39.12,39.27,39.01,39.09,42300.0,39.0652,39.215,38.9554,39.0352,42300.0
2021-09-07 12:30:00,39.07,39.4,39.07,39.32,40485.0,39.0153,39.3448,39.0153,39.2649,40485.0
2021-09-07 13:00:00,39.32,39.46,39.29,39.4,40039.0,39.2649,39.4047,39.235,39.3448,40039.0
2021-09-07 13:30:00,39.4,39.55,39.4,39.54,35725.0,39.3448,39.4946,39.3448,39.4846,35725.0
2021-09-07 14:00:00,39.54,39.56,39.43,39.47,33539.0,39.4846,39.5046,39.3748,39.4147,33539.0
2021-09-07 14:30:00,39.5,39.61,39.43,39.61,31130.0,39.4447,39.5545,39.3748,39.5545,31130.0
2021-09-07 15:00:00,39.63,39.64,39.5,39.57,31542.0,39.5745,39.5845,39.4447,39.5146,31542.0
2021-09-07 15:30:00,39.58,39.61,39.44,39.53,102434.0,39.5246,39.5545,39.3848,39.4746,102434.0
2021-09-08 09:30:00,39.37,39.75,39.11,39.38,94377.0,39.3149,39.6943,39.0552,39.3248,94377.0
2021-09-08 10:00:00,39.38,39.51,38.93,38.94,108640.0,39.3248,39.4547,38.8755,38.8855,108640.0
2021-09-08 10:30:00,38.95,39.0,38.21,38.27,107144.0,38.8954,38.9454,38.1565,38.2164,107144.0
2021-09-08 11:00:00,38.25,38.44,38.18,38.18,51561.0,38.1964,38.3862,38.1265,38.1265,51561.0
2021-09-08 11:30:00,38.19,38.21,37.93,38.02,122145.0,38.1365,38.1565,37.8769,37.9667,122145.0
2021-09-08 12:00:00,38.02,38.27,38.0,38.26,52651.0,37.9667,38.2164,37.9468,38.2064,52651.0
2021-09-08 12:30:00,38.26,38.28,38.11,38.15,54644.0,38.2064,38.2264,38.0566,38.0966,54644.0
2021-09-08 13:00:00,38.13,38.18,38.0,38.12,65112.0,38.0766,38.1265,37.9468,38.0666,65112.0
2021-09-08 13:30:00,38.13,38.13,37.97,38.04,54760.0,38.0766,38.0766,37.9168,37.9867,54760.0
2021-09-08 14:00:00,38.02,38.18,37.94,37.96,71943.0,37.9667,38.1265,37.8869,37.9068,71943.0
2021-09-08 14:30:00,37.97,38.18,37.96,38.09,69759.0,37.9168,38.1265,37.9068,38.0366,69759.0
2021-09-08 15:00:00,38.08,38.13,37.99,38.01,71818.0,38.0267,38.0766,37.9368,37.9568,71818.0
2021-09-08 15:30:00,38.0,38.03,37.8,37.91,229939.0,37.9468,37.9767,37.7471,37.8569,229939.0
2021-09-09 09:30:00,37.89,38.51,37.63,38.46,93872.0,37.8369,38.4561,37.5773,38.4061,93872.0
2021-09-09 10:00:00,38.51,38.83,38.28,38.8,110247.0,38.4561,38.7756,38.2264,38.7457,110247.0
2021-09-09 10:30:00,38.78,39.0,38.73,38.97,86407.0,38.7257,38.9454,38.6757,38.9154,86407.0
2021-09-09 11:00:00,38.97,39.28,38.8,38.83,113190.0,38.9154,39.225,38.7457,38.7756,113190.0
2021-09-09 11:30:00,38.82,38.99,38.77,38.99,38664.0,38.7656,38.9354,38.7157,38.9354,38664.0
2021-09-09 12:00:00,39.0,39.03,38.75,38.84,31923.0,38.9454,38.9753,38.6957,38.7856,31923.0
2021-09-09 12:30:00,38.82,38.94,38.72,38.81,34479.0,38.7656,38.8855,38.6658,38.7556,34479.0
2021-09-09 13:00:00,38.81,38.9,38.52,38.63,48581.0,38.7556,38.8455,38.466,38.5759,48581.0
2021-09-09 13:30:00,38.57,38.63,38.45,38.54,48736.0,38.516,38.5759,38.3961,38.486,48736.0
2021-09-09 14:00:00,38.6,38.7,38.45,38.59,87384.0,38.5459,38.6458,38.3961,38.5359,87384.0
2021-09-09 14:30:00,38.63,38.69,38.49,38.54,49344.0,38.5759,38.6358,38.4361,38.486,49344.0
2021-09-09 15:00:00,38.56,38.71,38.55,38.65,58634.0,38.506,38.6558,38.496,38.5959,58634.0
2021-09-09 15:30:00,38.65,38.94,38.62,38.86,142685.0,38.5959,38.8855,38.5659,38.8056,142685.0
2021-09-10 09:30:00,39.08,39.45,38.66,38.71,152673.0,39.0355,39.4051,38.616,38.6659,152673.0
2021-09-10 10:00:00,38.72,38.72,38.29,38.5,127381.0,38.6759,38.6759,38.2464,38.4562,127381.0
2021-09-10 10:30:00,38.51,38.76,38.31,38.43,68181.0,38.4661,38.7159,38.2664,38.3862,68181.0
2021-09-10 11:00:00,38.45,38.75,38.42,38.73,47369.0,38.4062,38.7059,38.3762,38.6859,47369.0
2021-09-10 11:30:00,38.72,38.88,38.62,38.73,31611.0,38.6759,38.8357,38.576,38.6859,31611.0
2021-09-10 12:00:00,38.73,38.9,38.66,38.82,29629.0,38.6859,38.8557,38.616,38.7758,29629.0
2021-09-10 12:30:00,38.82,38.82,38.64,38.76,50159.0,38.7758,38.7758,38.596,38.7159,50159.0
2021-09-10 13:00:00,38.78,39.02,38.78,39.02,54460.0,38.7358,38.9756,38.7358,38.9756,54460.0
2021-09-10 13:30:00,39.0,39.01,38.8,38.84,67212.0,38.9556,38.9656,38.7558,38.7958,67212.0
2021-09-10 14:00:00,38.85,38.89,38.64,38.64,18414.0,38.8058,38.8457,38.596,38.596,18414.0
2021-09-10 14:30:00,38.63,38.71,38.55,38.6,51394.0,38.586,38.6659,38.5061,38.556,51394.0
2021-09-10 15:00:00,38.58,38.62,38.42,38.42,31504.0,38.5361,38.576,38.3762,38.3762,31504.0
2021-09-10 15:30:00,38.4,38.41,38.12,38.12,144860.0,38.3563,38.3663,38.0766,38.0766,144860.0
2021-09-13 09:30:00,38.67,39.87,38.61,39.4,248526.0,38.626,39.8246,38.566,39.3551,248526.0
2021-09-13 10:00:00,39.41,39.79,38.71,39.79,74773.0,39.3651,39.7447,38.6659,39.7447,74773.0
2021-09-13 10:30:00,39.73,40.61,39.65,40.44,197102.0,39.6848,40.5637,39.6048,40.3939,197102.0
2021-09-13 11:00:00,40.5,40.58,40.17,40.5,90574.0,40.4539,40.5338,40.1242,40.4539,90574.0
2021-09-13 11:30:00,40.5,40.64,40.39,40.55,48169.0,40.4539,40.5937,40.344,40.5038,48169.0
2021-09-13 12:00:00,40.58,40.58,40.34,40.42,43262.0,40.5338,40.5338,40.2941,40.374,43262.0
2021-09-13 12:30:00,40.45,40.48,40.24,40.32,45056.0,40.4039,40.4339,40.1942,40.2741,45056.0
2021-09-13 13:00:00,40.31,40.31,39.68,39.71,233201.0,40.2641,40.2641,39.6348,39.6648,233201.0
2021-09-13 13:30:00,39.71,40.0,39.51,39.54,52333.0,39.6648,39.9544,39.465,39.495,52333.0
2021-09-13 14:00:00,39.53,39.69,39.47,39.57,49813.0,39.485,39.6448,39.425,39.5249,49813.0
2021-09-13 14:30:00,39.58,39.87,39.5,39.8,56645.0,39.5349,39.8246,39.455,39.7547,56645.0
2021-09-13 15:00:00,39.8,39.85,39.55,39.79,66921.0,39.7547,39.8046,39.505,39.7447,66921.0
2021-09-13 15:30:00,39.78,39.96,39.71,39.95,172877.0,39.7347,39.9145,39.6648,39.9045,172877.0
2021-09-14 09:30:00,39.9,40.13,39.23,39.69,129480.0,39.8546,40.0843,39.1853,39.6448,129480.0
2021-09-14 10:00:00,39.64,39.82,39.27,39.34,83818.0,39.5949,39.7746,39.2253,39.2952,83818.0
2021-09-14 10:30:00,39.37,39.45,39.07,39.18,160201.0,39.3252,39.4051,39.0255,39.1354,160201.0
2021-09-14 11:00:00,39.15,39.58,39.12,39.47,43433.0,39.1054,39.5349,39.0754,39.425,43433.0
2021-09-14 11:30:00,39.47,39.55,39.28,39.41,37255.0,39.425,39.505,39.2353,39.3651,37255.0
2021-09-14 12:00:00,39.43,39.5,39.35,39.39,18036.0,39.3851,39.455,39.3052,39.3451,18036.0
2021-09-14 12:30:00,39.42,39.5,39.26,39.27,21333.0,39.3751,39.455,39.2153,39.2253,21333.0
2021-09-14 13:00:00,39.3,39.45,39.16,39.43,31148.0,39.2552,39.4051,39.1154,39.3851,31148.0
2021-09-14 13:30:00,39.45,39.46,39.33,39.38,23449.0,39.4051,39.4151,39.2852,39.3351,23449.0
2021-09-14 14:00:00,39.38,39.38,39.1,39.13,26557.0,39.3351,39.3351,39.0555,39.0854,26557.0
2021-09-14 14:30:00,39.11,39.14,38.99,39.05,79027.0,39.0655,39.0954,38.9456,39.0055,79027.0
2021-09-14 15:00:00,39.05,39.19,38.97,39.05,29894.0,39.0055,39.1454,38.9256,39.0055,29894.0
2021-09-14 15:30:00,39.04,39.18,38.97,39.06,111441.0,38.9955,39.1354,38.9256,39.0155,111441.0
2021-09-15 09:30:00,39.15,39.32,38.72,39.22,60925.0,39.1054,39.2752,38.6759,39.1753,60925.0
2021-09-15 10:00:00,39.23,39.36,38.76,39.02,55920.0,39.1853,39.3152,38.7159,38.9756,55920.0
2021-09-15 10:30:00,38.99,39.2,38.72,38.94,24333.0,38.9456,39.1554,38.6759,38.8957,24333.0
2021-09-15 11:00:00,39.0,39.14,38.83,39.08,16820.0,38.9556,39.0954,38.7858,39.0355,16820.0
2021-09-15 11:30:00,39.06,39.25,39.03,39.18,30446.0,39.0155,39.2053,38.9855,39.1354,30446.0
2021-09-15 12:00:00,39.21,39.21,38.98,38.98,19602.0,39.1653,39.1653,38.9356,38.9356,19602.0
2021-09-15 12:30:00,38.98,39.18,38.95,39.11,34897.0,38.9356,39.1354,38.9056,39.0655,34897.0
2021-09-15 13:00:00,39.09,39.19,39.05,39.14,21876.0,39.0455,39.1454,39.0055,39.0954,21876.0
2021-09-15 13:30:00,39.18,39.3,39.14,39.17,23798.0,39.1354,39.2552,39.0954,39.1254,23798.0
2021-09-15 14:00:00,39.2,39.23,38.96,39.04,45989.0,39.1554,39.1853,38.9156,38.9955,45989.0
2021-09-15 14:30:00,39.05,39.18,39.05,39.12,25578.0,39.0055,39.1354,39.0055,39.0754,25578.0
2021-09-15 15:00:00,39.12,39.41,39.11,39.34,57323.0,39.0754,39.3651,39.0655,39.2952,57323.0
2021-09-15 15:30:00,39.32,39.76,39.31,39.76,153983.0,39.2752,39.7147,39.2652,39.7147,153983.0
2021-09-16 09:30:00,39.83,40.12,39.59,39.66,36782.0,39.7846,40.0743,39.5449,39.6148,36782.0
2021-09-16 10:00:00,39.75,39.75,39.42,39.62,24974.0,39.7047,39.7047,39.3751,39.5749,24974.0
2021-09-16 10:30:00,39.62,39.84,39.36,39.39,54274.0,39.5749,39.7946,39.3152,39.3451,54274.0
2021-09-16 11:00:00,39.41,39.54,39.3,39.39,39834.0,39.3651,39.495,39.2552,39.3451,39834.0
2021-09-16 11:30:00,39.43,39.51,39.23,39.36,30633.0,39.3851,39.465,39.1853,39.3152,30633.0
2021-09-16 12:00:00,39.36,39.4,39.21,39.3,21527.0,39.3152,39.3551,39.1653,39.2552,21527.0
2021-09-16 12:30:00,39.31,39.4,39.23,39.31,31237.0,39.2652,39.3551,39.1853,39.2652,31237.0
2021-09-16 13:00:00,39.3,39.32,39.09,39.14,24284.0,39.2552,39.2752,39.0455,39.0954,24284.0
2021-09-16 13:30:00,39.11,39.19,39.03,39.03,34103.0,39.0655,39.1454,38.9855,38.9855,34103.0
2021-09-16 14:00:00,39.06,39.17,38.98,39.09,41104.0,39.0155,39.1254,38.9356,39.0455,41104.0
2021-09-16 14:30:00,39.12,39.16,39.03,39.15,18000.0,39.0754,39.1154,38.9855,39.1054,18000.0
2021-09-16 15:00:00,39.16,39.35,39.16,39.25,33152.0,39.1154,39.3052,39.1154,39.2053,33152.0
2021-09-16 15:30:00,39.27,39.43,39.01,39.06,117106.0,39.2253,39.3851,38.9656,39.0155,117106.0
2021-09-17 09:30:00,39.14,39.52,39.1,39.21,80458.0,39.0954,39.475,39.0555,39.1653,80458.0
2021-09-17 10:00:00,39.21,39.3,38.87,38.88,24603.0,39.1653,39.2552,38.8257,38.8357,24603.0
2021-09-17 10:30:00,38.85,38.94,38.72,38.85,46651.0,38.8058,38.8957,38.6759,38.8058,46651.0
2021-09-17 11:00:00,38.85,39.32,38.75,39.21,72550.0,38.8058,39.2752,38.7059,39.1653,72550.0
2021-09-17 11:30:00,39.2,39.23,38.97,38.97,52526.0,39.1554,39.1853,38.9256,38.9256,52526.0
2021-09-17 12:00:00,39.01,39.37,38.96,39.25,43521.0,38.9656,39.3252,38.9156,39.2053,43521.0
2021-09-17 12:30:00,39.27,39.48,39.25,39.31,24331.0,39.2253,39.435,39.2053,39.2652,24331.0
2021-09-17 13:00:00,39.31,39.34,39.23,39.3,28831.0,39.2652,39.2952,39.1853,39.2552,28831.0
2021-09-17 13:30:00,39.3,39.37,39.08,39.13,32552.0,39.2552,39.3252,39.0355,39.0854,32552.0
2021-09-17 14:00:00,39.12,39.17,39.0,39.05,23430.0,39.0754,39.1254,38.9556,39.0055,23430.0
2021-09-17 14:30:00,39.04,39.31,39.02,39.18,33270.0,38.9955,39.2652,38.9756,39.1354,33270.0
2021-09-17 15:00:00,39.21,39.27,39.11,39.12,31447.0,39.1653,39.2253,39.0655,39.0754,31447.0
2021-09-17 15:30:00,39.11,39.27,38.6,39.19,396957.0,39.0655,39.2253,38.556,39.1454,396957.0
2021-09-20 09:30:00,38.22,39.18,37.96,39.11,217132.0,38.1765,39.1354,37.9168,39.0655,217132.0
2021-09-20 10:00:00,39.1,39.45,38.7,38.75,92004.0,39.0555,39.4051,38.6559,38.7059,92004.0
2021-09-20 10:30:00,38.73,38.95,38.66,38.84,66781.0,38.6859,38.9056,38.616,38.7958,66781.0
2021-09-20 11:00:00,38.85,39.09,38.77,39.05,54952.0,38.8058,39.0455,38.7258,39.0055,54952.0
2021-09-20 11:30:00,39.08,39.08,38.76,38.92,41519.0,39.0355,39.0355,38.7159,38.8757,41519.0
2021-09-20 12:00:00,38.91,38.93,38.7,38.76,28654.0,38.8657,38.8857,38.6559,38.7159,28654.0
2021-09-20 12:30:00,38.74,38.84,38.48,38.48,34831.0,38.6959,38.7958,38.4362,38.4362,34831.0
2021-09-20 13:00:00,38.49,38.7,38.43,38.7,61231.0,38.4462,38.6559,38.3862,38.6559,61231.0
2021-09-20 13:30:00,38.67,38.85,38.65,38.8,46873.0,38.626,38.8058,38.606,38.7558,46873.0
2021-09-20 14:00:00,38.8,38.83,38.3,38.41,33071.0,38.7558,38.7858,38.2564,38.3663,33071.0
2021-09-20 14:30:00,38.4,38.68,38.26,38.57,48629.0,38.3563,38.6359,38.2164,38.5261,48629.0
2021-09-20 15:00:00,38.56,38.77,38.43,38.74,53958.0,38.5161,38.7258,38.3862,38.6959,53958.0
2021-09-20 15:30:00,38.74,39.33,38.71,39.27,164185.0,38.6959,39.2852,38.6659,39.2253,164185.0
2021-09-21 09:30:00,39.62,39.67,38.87,39.05,88634.0,39.5749,39.6248,38.8257,39.0055,88634.0
2021-09-21 10:00:00,39.02,39.02,38.47,38.75,62482.0,38.9756,38.9756,38.4262,38.7059,62482.0
2021-09-21 10:30:00,38.71,38.82,38.36,38.6,47504.0,38.6659,38.7758,38.3163,38.556,47504.0
2021-09-21 11:00:00,38.56,38.72,38.3,38.36,48288.0,38.5161,38.6759,38.2564,38.3163,48288.0
2021-09-21 11:30:00,38.38,38.73,38.38,38.62,35417.0,38.3363,38.6859,38.3363,38.576,35417.0
2021-09-21 12:00:00,38.64,38.84,38.63,38.74,23258.0,38.596,38.7958,38.586,38.6959,23258.0
2021-09-21 12:30:00,38.74,38.79,38.48,38.64,41188.0,38.6959,38.7458,38.4362,38.596,41188.0
2021-09-21 13:00:00,38.63,38.69,38.51,38.59,33788.0,38.586,38.6459,38.4661,38.546,33788.0
2021-09-21 13:30:00,38.57,38.67,38.5,38.52,29195.0,38.5261,38.626,38.4562,38.4761,29195.0
2021-09-21 14:00:00,38.52,38.6,38.38,38.4,29656.0,38.4761,38.556,38.3363,38.3563,29656.0
2021-09-21 14:30:00,38.41,38.64,38.37,38.58,21478.0,38.3663,38.596,38.3263,38.5361,21478.0
2021-09-21 15:00:00,38.63,38.73,38.57,38.71,22831.0,38.586,38.6859,38.5261,38.6659,22831.0
2021-09-21 15:30:00,38.72,38.85,38.49,38.51,136363.0,38.6759,38.8058,38.4462,38.4661,136363.0
2021-09-22 09:30:00,38.95,40.23,38.95,40.03,134255.0,38.9056,40.1842,38.9056,39.9844,134255.0
2021-09-22 10:00:00,39.97,40.05,39.76,39.79,43888.0,39.9245,40.0044,39.7147,39.7447,43888.0
2021-09-22 10:30:00,39.81,39.99,39.65,39.81,55924.0,39.7647,39.9445,39.6048,39.7647,55924.0
2021-09-22 11:00:00,39.83,40.22,39.83,40.15,48605.0,39.7846,40.1742,39.7846,40.1043,48605.0
2021-09-22 11:30:00,40.16,40.18,39.8,39.89,65353.0,40.1143,40.1342,39.7547,39.8446,65353.0
2021-09-22 12:00:00,39.9,39.97,39.8,39.93,20893.0,39.8546,39.9245,39.7547,39.8845,20893.0
2021-09-22 12:30:00,39.94,40.06,39.93,40.03,23215.0,39.8945,40.0144,39.8845,39.9844,23215.0
2021-09-22 13:00:00,40.05,40.1,39.89,40.05,53569.0,40.0044,40.0543,39.8446,40.0044,53569.0
2021-09-22 13:30:00,40.05,40.14,39.94,39.98,38593.0,40.0044,40.0943,39.8945,39.9345,38593.0
2021-09-22 14:00:00,39.97,40.3,39.9,40.29,36880.0,39.9245,40.2541,39.8546,40.2441,36880.0
2021-09-22 14:30:00,40.29,40.32,39.87,40.1,55709.0,40.2441,40.2741,39.8246,40.0543,55709.0
2021-09-22 15:00:00,40.08,40.34,40.0,40.2,34980.0,40.0344,40.2941,39.9544,40.1542,34980.0
2021-09-22 15:30:00,40.23,40.31,39.98,40.1,133455.0,40.1842,40.2641,39.9345,40.0543,133455.0
2021-09-23 09:30:00,40.47,40.97,40.35,40.76,61723.0,40.4239,40.9233,40.304,40.7136,61723.0
2021-09-23 10:00:00,40.73,41.06,40.64,41.06,49039.0,40.6836,41.0132,40.5937,41.0132,49039.0
2021-09-23 10:30:00,41.09,41.41,40.9,41.4,81038.0,41.0432,41.3628,40.8534,41.3528,81038.0
2021-09-23 11:00:00,41.41,41.85,41.38,41.62,186603.0,41.3628,41.8023,41.3329,41.5726,186603.0
2021-09-23 11:30:00,41.61,41.81,41.5,41.66,79401.0,41.5626,41.7624,41.4527,41.6126,79401.0
2021-09-23 12:00:00,41.64,42.0,41.62,42.0,69020.0,41.5926,41.9522,41.5726,41.9522,69020.0
2021-09-23 12:30:00,42.0,42.08,41.88,41.88,70553.0,41.9522,42.0321,41.8323,41.8323,70553.0
2021-09-23 13:00:00,41.89,42.02,41.78,41.87,42556.0,41.8423,41.9721,41.7324,41.8223,42556.0
2021-09-23 13:30:00,41.89,41.95,41.83,41.9,34144.0,41.8423,41.9022,41.7824,41.8523,34144.0
2021-09-23 14:00:00,41.9,42.02,41.79,41.98,26240.0,41.8523,41.9721,41.7424,41.9322,26240.0
2021-09-23 14:30:00,41.98,41.99,41.72,41.72,47274.0,41.9322,41.9422,41.6725,41.6725,47274.0
2021-09-23 15:00:00,41.73,41.89,41.65,41.87,129547.0,41.6825,41.8423,41.6026,41.8223,129547.0
2021-09-23 15:30:00,41.88,42.12,41.88,42.11,250092.0,41.8323,42.072,41.8323,42.062,250092.0
2021-09-24 09:30:00,41.93,42.47,41.61,42.06,83831.0,41.8822,42.4216,41.5626,42.0121,83831.0
2021-09-24 10:00:00,42.05,42.71,41.96,42.56,86264.0,42.0021,42.6614,41.9122,42.5115,86264.0
2021-09-24 10:30:00,42.54,42.61,42.29,42.54,69117.0,42.4916,42.5615,42.2418,42.4916,69117.0
2021-09-24 11:00:00,42.58,42.76,42.5,42.69,202405.0,42.5315,42.7113,42.4516,42.6414,202405.0
2021-09-24 11:30:00,42.67,42.95,42.53,42.93,75715.0,42.6214,42.9011,42.4816,42.8811,75715.0
2021-09-24 12:00:00,42.93,43.11,42.92,43.07,75865.0,42.8811,43.0609,42.8711,43.0209,75865.0
2021-09-24 12:30:00,43.07,43.1,42.69,42.74,141933.0,43.0209,43.0509,42.6414,42.6913,141933.0
2021-09-24 13:00:00,42.73,42.8,42.37,42.42,48025.0,42.6813,42.7513,42.3217,42.3717,48025.0
2021-09-24 13:30:00,42.42,42.49,42.26,42.27,58981.0,42.3717,42.4416,42.2119,42.2219,58981.0
2021-09-24 14:00:00,42.28,42.4,42.22,42.36,27269.0,42.2318,42.3517,42.1719,42.3118,27269.0
2021-09-24 14:30:00,42.37,42.46,42.27,42.42,47257.0,42.3217,42.4116,42.2219,42.3717,47257.0
2021-09-24 15:00:00,42.43,42.49,42.26,42.42,31726.0,42.3817,42.4416,42.2119,42.3717,31726.0
2021-09-24 15:30:00,42.42,42.6,42.35,42.58,180968.0,42.3717,42.5515,42.3018,42.5315,180968.0
2021-09-27 09:30:00,42.94,44.36,42.94,44.1,119446.0,42.8911,44.3095,42.8911,44.0498,119446.0
2021-09-27 10:00:00,44.13,44.22,43.69,43.8,65209.0,44.0797,44.1696,43.6402,43.7501,65209.0
2021-09-27 10:30:00,43.79,44.15,43.77,44.1,98287.0,43.7401,44.0997,43.7201,44.0498,98287.0
2021-09-27 11:00:00,44.16,44.2,43.89,44.1,51759.0,44.1097,44.1497,43.84,44.0498,51759.0
2021-09-27 11:30:00,44.09,44.25,44.07,44.2,46913.0,44.0398,44.1996,44.0198,44.1497,46913.0
2021-09-27 12:00:00,44.22,44.23,43.97,44.2,42519.0,44.1696,44.1796,43.9199,44.1497,42519.0
2021-09-27 12:30:00,44.21,44.26,44.06,44.07,73866.0,44.1596,44.2096,44.0098,44.0198,73866.0
2021-09-27 13:00:00,44.06,44.32,43.99,44.24,103525.0,44.0098,44.2695,43.9399,44.1896,103525.0
2021-09-27 13:30:00,44.24,44.56,44.2,44.56,116761.0,44.1896,44.5092,44.1497,44.5092,116761.0
2021-09-27 14:00:00,44.58,44.8,44.57,44.79,92068.0,44.5292,44.749,44.5192,44.739,92068.0
2021-09-27 14:30:00,44.77,44.82,44.64,44.73,60471.0,44.719,44.769,44.5892,44.6791,60471.0
2021-09-27 15:00:00,44.7,44.74,44.34,44.39,81907.0,44.6491,44.689,44.2895,44.3394,81907.0
2021-09-27 15:30:00,44.39,44.4,44.19,44.19,235451.0,44.3394,44.3494,44.1397,44.1397,235451.0
2021-09-28 09:30:00,43.99,44.66,43.78,44.1,100872.0,43.9399,44.6091,43.7301,44.0498,100872.0
2021-09-28 10:00:00,44.11,44.14,43.25,43.33,60628.0,44.0598,44.0897,43.2007,43.2807,60628.0
2021-09-28 10:30:00,43.32,43.72,43.14,43.58,57269.0,43.2707,43.6702,43.0909,43.5304,57269.0
2021-09-28 11:00:00,43.62,43.66,43.19,43.37,45691.0,43.5703,43.6103,43.1408,43.3206,45691.0
2021-09-28 11:30:00,43.38,43.51,43.3,43.43,24754.0,43.3306,43.4604,43.2507,43.3805,24754.0
2021-09-28 12:00:00,43.42,43.5,43.29,43.37,26027.0,43.3705,43.4505,43.2407,43.3206,26027.0
2021-09-28 12:30:00,43.37,43.41,43.2,43.24,24771.0,43.3206,43.3606,43.1508,43.1908,24771.0
2021-09-28 13:00:00,43.24,43.55,43.22,43.49,30933.0,43.1908,43.5004,43.1708,43.4405,30933.0
2021-09-28 13:30:00,43.49,43.49,43.0,43.15,153484.0,43.4405,43.4405,42.951,43.1009,153484.0
2021-09-28 14:00:00,43.16,43.32,43.0,43.32,24789.0,43.1108,43.2707,42.951,43.2707,24789.0
2021-09-28 14:30:00,43.32,43.54,43.21,43.43,22525.0,43.2707,43.4904,43.1608,43.3805,22525.0
2021-09-28 15:00:00,43.46,43.63,43.34,43.35,28905.0,43.4105,43.5803,43.2906,43.3006,28905.0
2021-09-28 15:30:00,43.33,43.43,42.99,43.16,130979.0,43.2807,43.3805,42.941,43.1108,130979.0
2021-09-29 09:30:00,45.48,45.77,44.75,45.22,346407.0,45.4282,45.7179,44.699,45.1685,346407.0
2021-09-29 10:00:00,45.23,45.69,44.89,45.44,215668.0,45.1785,45.638,44.8389,45.3882,215668.0
2021-09-29 10:30:00,45.44,46.02,45.4,45.99,267100.0,45.3882,45.9676,45.3483,45.9376,267100.0
2021-09-29 11:00:00,46.0,46.73,45.98,46.43,444233.0,45.9476,46.6768,45.9276,46.3771,444233.0
2021-09-29 11:30:00,46.44,46.52,45.71,46.07,157640.0,46.3871,46.467,45.6579,46.0175,157640.0
2021-09-29 12:00:00,46.07,46.37,45.85,45.88,187191.0,46.0175,46.3172,45.7978,45.8277,187191.0
2021-09-29 12:30:00,45.88,46.17,45.85,46.09,125285.0,45.8277,46.1174,45.7978,46.0375,125285.0
2021-09-29 13:00:00,46.1,46.16,45.79,45.85,101019.0,46.0475,46.1074,45.7378,45.7978,101019.0
2021-09-29 13:30:00,45.84,45.86,45.56,45.72,73836.0,45.7878,45.8078,45.5081,45.6679,73836.0
2021-09-29 14:00:00,45.7,46.03,45.69,45.84,88912.0,45.648,45.9776,45.638,45.7878,88912.0
2021-09-29 14:30:00,45.84,46.05,45.75,46.02,103158.0,45.7878,45.9976,45.6979,45.9676,103158.0
2021-09-29 15:00:00,46.04,46.08,45.88,45.9,73490.0,45.9876,46.0275,45.8277,45.8477,73490.0
2021-09-29 15:30:00,45.89,46.07,45.65,45.68,383891.0,45.8377,46.0175,45.598,45.628,383891.0
2021-09-30 09:30:00,45.81,46.07,45.3,45.52,183749.0,45.7578,46.0175,45.2484,45.4682,183749.0
2021-09-30 10:00:00,45.55,45.6,44.87,44.88,93459.0,45.4981,45.5481,44.8189,44.8289,93459.0
2021-09-30 10:30:00,44.83,45.14,44.66,44.66,44435.0,44.7789,45.0886,44.6091,44.6091,44435.0
2021-09-30 11:00:00,44.65,45.23,44.64,45.1,53440.0,44.5991,45.1785,44.5892,45.0486,53440.0
2021-09-30 11:30:00,45.1,45.1,44.56,44.63,24752.0,45.0486,45.0486,44.5092,44.5792,24752.0
2021-09-30 12:00:00,44.65,44.68,44.2,44.23,93195.0,44.5991,44.6291,44.1497,44.1796,93195.0
2021-09-30 12:30:00,44.2,44.52,44.17,44.37,41962.0,44.1497,44.4693,44.1197,44.3195,41962.0
2021-09-30 13:00:00,44.36,44.57,44.25,44.27,32101.0,44.3095,44.5192,44.1996,44.2196,32101.0
2021-09-30 13:30:00,44.27,44.51,44.04,44.46,53911.0,44.2196,44.4593,43.9898,44.4094,53911.0
2021-09-30 14:00:00,44.47,44.59,44.26,44.34,30686.0,44.4194,44.5392,44.2096,44.2895,30686.0
2021-09-30 14:30:00,44.37,44.74,44.34,44.55,52210.0,44.3195,44.689,44.2895,44.4993,52210.0
2021-09-30 15:00:00,44.57,44.59,44.36,44.47,77872.0,44.5192,44.5392,44.3095,44.4194,77872.0
2021-09-30 15:30:00,44.46,44.61,44.13,44.18,221429.0,44.4094,44.5592,44.0797,44.1297,221429.0
2021-10-01 09:30:00,45.25,45.8,45.05,45.4,106104.0,45.1985,45.7478,44.9987,45.3483,106104.0
2021-10-01 10:00:00,45.42,45.9,45.2,45.47,59799.0,45.3683,45.8477,45.1485,45.4182,59799.0
2021-10-01 10:30:00,45.46,45.68,45.14,45.51,39722.0,45.4082,45.628,45.0886,45.4582,39722.0
2021-10-01 11:00:00,45.5,45.56,45.1,45.31,60647.0,45.4482,45.5081,45.0486,45.2584,60647.0
2021-10-01 11:30:00,45.32,45.47,44.93,44.97,25547.0,45.2684,45.4182,44.8788,44.9188,25547.0
2021-10-01 12:00:00,45.02,45.37,44.79,45.37,35593.0,44.9687,45.3183,44.739,45.3183,35593.0
2021-10-01 12:30:00,45.35,45.56,45.23,45.23,20801.0,45.2984,45.5081,45.1785,45.1785,20801.0
2021-10-01 13:00:00,45.26,45.51,45.11,45.49,31060.0,45.2085,45.4582,45.0586,45.4382,31060.0
2021-10-01 13:30:00,45.48,45.65,45.47,45.58,33251.0,45.4282,45.598,45.4182,45.5281,33251.0
2021-10-01 14:00:00,45.63,45.88,45.63,45.8,26903.0,45.578,45.8277,45.578,45.7478,26903.0
2021-10-01 14:30:00,45.82,45.92,45.73,45.88,70597.0,45.7678,45.8677,45.6779,45.8277,70597.0
2021-10-01 15:00:00,45.89,46.09,45.89,45.92,40915.0,45.8377,46.0375,45.8377,45.8677,40915.0
2021-10-01 15:30:00,45.91,45.99,45.8,45.9,143606.0,45.8577,45.9376,45.7478,45.8477,143606.0
2021-10-04 09:30:00,45.9,46.45,45.6,46.1,177391.0,45.8477,46.3971,45.5481,46.0475,177391.0
2021-10-04 10:00:00,46.09,46.18,45.61,45.78,105692.0,46.0375,46.1274,45.5581,45.7279,105692.0
2021-10-04 10:30:00,45.79,46.0,45.52,45.99,91837.0,45.7378,45.9476,45.4682,45.9376,91837.0
2021-10-04 11:00:00,45.93,46.29,45.76,46.09,78578.0,45.8777,46.2373,45.7079,46.0375,78578.0
2021-10-04 11:30:00,46.11,46.39,46.04,46.35,83134.0,46.0575,46.3372,45.9876,46.2972,83134.0
2021-10-04 12:00:00,46.34,46.51,46.25,46.36,37821.0,46.2872,46.457,46.1973,46.3072,37821.0
2021-10-04 12:30:00,46.33,46.4,46.18,46.35,46501.0,46.2772,46.3472,46.1274,46.2972,46501.0
2021-10-04 13:00:00,46.3,46.46,46.11,46.39,51920.0,46.2473,46.4071,46.0575,46.3372,51920.0
2021-10-04 13:30:00,46.43,46.55,46.35,46.43,34053.0,46.3771,46.497,46.2972,46.3771,34053.0
2021-10-04 14:00:00,46.42,46.51,46.22,46.39,85138.0,46.3671,46.457,46.1674,46.3372,85138.0
2021-10-04 14:30:00,46.4,46.5,46.31,46.44,70180.0,46.3472,46.447,46.2573,46.3871,70180.0
2021-10-04 15:00:00,46.42,46.68,46.41,46.46,98574.0,46.3671,46.6268,46.3571,46.4071,98574.0
2021-10-04 15:30:00,46.46,46.78,46.44,46.73,221268.0,46.4071,46.7267,46.3871,46.6768,221268.0
2021-10-05 09:30:00,46.66,46.88,45.93,46.7,58712.0,46.6069,46.8266,45.8777,46.6468,58712.0
2021-10-05 10:00:00,46.71,47.41,46.7,47.27,72365.0,46.6568,47.356,46.6468,47.2162,72365.0
2021-10-05 10:30:00,47.27,47.42,47.06,47.13,69696.0,47.2162,47.366,47.0064,47.0763,69696.0
2021-10-05 11:00:00,47.15,47.2,46.83,46.95,73504.0,47.0963,47.1462,46.7767,46.8965,73504.0
2021-10-05 11:30:00,46.93,46.93,46.44,46.61,46397.0,46.8766,46.8766,46.3871,46.5569,46397.0
2021-10-05 12:00:00,46.61,46.63,46.25,46.3,37207.0,46.5569,46.5769,46.1973,46.2473,37207.0
2021-10-05 12:30:00,46.3,46.64,46.29,46.62,23188.0,46.2473,46.5869,46.2373,46.5669,23188.0
2021-10-05 13:00:00,46.62,46.72,46.53,46.6,21790.0,46.5669,46.6668,46.477,46.5469,21790.0
2021-10-05 13:30:00,46.62,46.85,46.58,46.85,27543.0,46.5669,46.7966,46.5269,46.7966,27543.0
2021-10-05 14:00:00,46.85,46.94,46.76,46.84,28135.0,46.7966,46.8865,46.7067,46.7867,28135.0
2021-10-05 14:30:00,46.86,46.98,46.76,46.97,30272.0,46.8066,46.9265,46.7067,46.9165,30272.0
2021-10-05 15:00:00,46.97,47.02,46.79,46.89,66784.0,46.9165,46.9664,46.7367,46.8366,66784.0
2021-10-05 15:30:00,46.9,47.02,46.73,46.76,168598.0,46.8466,46.9664,46.6768,46.7067,168598.0
2021-10-06 09:30:00,45.96,46.61,45.57,45.61,148874.0,45.9077,46.5569,45.5181,45.5581,148874.0
2021-10-06 10:00:00,45.58,45.6,45.3,45.51,89175.0,45.5281,45.5481,45.2484,45.4582,89175.0
2021-10-06 10:30:00,45.42,45.78,45.18,45.78,58593.0,45.3683,45.7279,45.1285,45.7279,58593.0
2021-10-06 11:00:00,45.82,46.16,45.82,45.91,61116.0,45.7678,46.1074,45.7678,45.8577,61116.0
2021-10-06 11:30:00,45.91,46.74,45.9,46.74,43024.0,45.8577,46.6868,45.8477,46.6868,43024.0
2021-10-06 12:00:00,46.78,46.79,46.43,46.46,24984.0,46.7267,46.7367,46.3771,46.4071,24984.0
2021-10-06 12:30:00,46.48,46.79,46.48,46.72,17196.0,46.4271,46.7367,46.4271,46.6668,17196.0
2021-10-06 13:00:00,46.74,46.75,46.37,46.47,51925.0,46.6868,46.6968,46.3172,46.4171,51925.0
2021-10-06 13:30:00,46.56,46.93,46.56,46.88,34710.0,46.507,46.8766,46.507,46.8266,34710.0
2021-10-06 14:00:00,46.89,47.13,46.77,47.11,50672.0,46.8366,47.0763,46.7167,47.0563,50672.0
2021-10-06 14:30:00,47.1,47.22,47.03,47.04,43048.0,47.0464,47.1662,46.9764,46.9864,43048.0
2021-10-06 15:00:00,47.05,47.22,47.05,47.16,35077.0,46.9964,47.1662,46.9964,47.1063,35077.0
2021-10-06 15:30:00,47.15,47.41,47.14,47.41,172460.0,47.0963,47.356,47.0863,47.356,172460.0
2021-10-07 09:30:00,47.93,47.99,47.33,47.6,118201.0,47.8754,47.9353,47.2761,47.5458,118201.0
2021-10-07 10:00:00,47.59,47.88,47.39,47.81,119218.0,47.5358,47.8255,47.336,47.7555,119218.0
2021-10-07 10:30:00,47.8,47.94,47.37,47.4,47800.0,47.7456,47.8854,47.316,47.346,47800.0
2021-10-07 11:00:00,47.4,47.68,47.39,47.55,41367.0,47.346,47.6257,47.336,47.4958,41367.0
2021-10-07 11:30:00,47.53,47.56,47.12,47.17,57291.0,47.4759,47.5058,47.0663,47.1163,57291.0
2021-10-07 12:00:00,47.16,47.4,47.15,47.23,72884.0,47.1063,47.346,47.0963,47.1762,72884.0
2021-10-07 12:30:00,47.23,47.47,47.21,47.47,29838.0,47.1762,47.4159,47.1562,47.4159,29838.0
2021-10-07 13:00:00,47.48,47.72,47.47,47.72,43851.0,47.4259,47.6657,47.4159,47.6657,43851.0
2021-10-07 13:30:00,47.71,47.74,47.38,47.51,36332.0,47.6557,47.6856,47.326,47.4559,36332.0
2021-10-07 14:00:00,47.5,47.58,47.36,47.54,83642.0,47.4459,47.5258,47.3061,47.4859,83642.0
2021-10-07 14:30:00,47.56,47.61,47.47,47.48,31178.0,47.5058,47.5558,47.4159,47.4259,31178.0
2021-10-07 15:00:00,47.47,47.7,47.42,47.6,32409.0,47.4159,47.6457,47.366,47.5458,32409.0
2021-10-07 15:30:00,47.58,47.89,47.56,47.89,193078.0,47.5258,47.8355,47.5058,47.8355,193078.0
2021-10-08 09:30:00,47.89,48.01,46.8,47.29,222109.0,47.8355,47.9553,46.7467,47.2361,222109.0
2021-10-08 10:00:00,47.27,47.46,47.18,47.25,110981.0,47.2162,47.4059,47.1263,47.1962,110981.0
2021-10-08 10:30:00,47.23,47.44,46.9,47.44,100706.0,47.1762,47.386,46.8466,47.386,100706.0
2021-10-08 11:00:00,47.45,47.45,47.12,47.3,132045.0,47.396,47.396,47.0663,47.2461,132045.0
2021-10-08 11:30:00,47.3,47.7,47.22,47.7,121759.0,47.2461,47.6457,47.1662,47.6457,121759.0
2021-10-08 12:00:00,47.7,47.98,47.69,47.88,95203.0,47.6457,47.9254,47.6357,47.8255,95203.0
2021-10-08 12:30:00,47.88,47.97,47.72,47.86,98245.0,47.8255,47.9154,47.6657,47.8055,98245.0
2021-10-08 13:00:00,47.85,47.86,47.53,47.54,58859.0,47.7955,47.8055,47.4759,47.4859,58859.0
2021-10-08 13:30:00,47.52,47.61,47.5,47.54,45669.0,47.4659,47.5558,47.4459,47.4859,45669.0
2021-10-08 14:00:00,47.54,47.63,47.48,47.62,32655.0,47.4859,47.5758,47.4259,47.5658,32655.0
2021-10-08 14:30:00,47.63,47.63,47.42,47.53,46227.0,47.5758,47.5758,47.366,47.4759,46227.0
2021-10-08 15:00:00,47.54,47.56,47.45,47.48,46504.0,47.4859,47.5058,47.396,47.4259,46504.0
2021-10-08 15:30:00,47.48,47.51,47.23,47.35,233393.0,47.4259,47.4559,47.1762,47.2961,233393.0
2021-10-11 09:30:00,47.5,47.98,47.2,47.95,137042.0,47.4459,47.9254,47.1462,47.8954,137042.0
2021-10-11 10:00:00,47.97,48.37,47.81,48.33,42732.0,47.9154,48.3149,47.7555,48.275,42732.0
2021-10-11 10:30:00,48.35,48.53,48.28,48.3,56721.0,48.2949,48.4747,48.225,48.245,56721.0
2021-10-11 11:00:00,48.3,48.3,47.86,48.17,77507.0,48.245,48.245,47.8055,48.1151,77507.0
2021-10-11 11:30:00,48.19,48.58,48.18,48.51,45437.0,48.1351,48.5247,48.1251,48.4548,45437.0
2021-10-11 12:00:00,48.48,48.53,48.04,48.15,20981.0,48.4248,48.4747,47.9853,48.0952,20981.0
2021-10-11 12:30:00,48.14,48.15,47.86,47.87,11700.0,48.0852,48.0952,47.8055,47.8155,11700.0
2021-10-11 13:00:00,47.87,47.87,47.61,47.69,37764.0,47.8155,47.8155,47.5558,47.6357,37764.0
2021-10-11 13:30:00,47.71,47.78,47.55,47.68,24024.0,47.6557,47.7256,47.4958,47.6257,24024.0
2021-10-11 14:00:00,47.67,47.83,47.53,47.58,50495.0,47.6157,47.7755,47.4759,47.5258,50495.0
2021-10-11 14:30:00,47.63,47.88,47.53,47.83,21894.0,47.5758,47.8255,47.4759,47.7755,21894.0
2021-10-11 15:00:00,47.83,47.89,47.72,47.76,58384.0,47.7755,47.8355,47.6657,47.7056,58384.0
2021-10-11 15:30:00,47.78,47.85,47.46,47.5,212791.0,47.7256,47.7955,47.4059,47.4459,212791.0
2021-10-12 09:30:00,47.3,47.94,47.18,47.81,81133.0,47.2461,47.8854,47.1263,47.7555,81133.0
2021-10-12 10:00:00,47.77,48.08,47.65,47.86,130225.0,47.7156,48.0252,47.5957,47.8055,130225.0
2021-10-12 10:30:00,47.86,48.39,47.85,48.25,61985.0,47.8055,48.3349,47.7955,48.195,61985.0
2021-10-12 11:00:00,48.22,48.37,47.99,48.28,61586.0,48.1651,48.3149,47.9353,48.225,61586.0
2021-10-12 11:30:00,48.28,48.39,48.04,48.21,105352.0,48.225,48.3349,47.9853,48.1551,105352.0
2021-10-12 12:00:00,48.19,48.51,48.18,48.34,38223.0,48.1351,48.4548,48.1251,48.2849,38223.0
2021-10-12 12:30:00,48.35,48.42,48.15,48.22,31908.0,48.2949,48.3649,48.0952,48.1651,31908.0
2021-10-12 13:00:00,48.24,48.41,48.19,48.37,32737.0,48.1851,48.3549,48.1351,48.3149,32737.0
2021-10-12 13:30:00,48.36,48.55,48.34,48.4,71044.0,48.3049,48.4947,48.2849,48.3449,71044.0
2021-10-12 14:00:00,48.39,48.53,48.26,48.26,55515.0,48.3349,48.4747,48.205,48.205,55515.0
2021-10-12 14:30:00,48.27,48.42,48.16,48.34,39584.0,48.215,48.3649,48.1051,48.2849,39584.0
2021-10-12 15:00:00,48.34,48.34,47.96,48.04,33913.0,48.2849,48.2849,47.9054,47.9853,33913.0
2021-10-12 15:30:00,48.04,48.06,47.77,47.92,167009.0,47.9853,48.0053,47.7156,47.8654,167009.0
2021-10-13 09:30:00,47.89,47.89,46.38,46.45,131780.0,47.8355,47.8355,46.3272,46.3971,131780.0
2021-10-13 10:00:00,46.4,46.52,45.79,46.1,247032.0,46.3472,46.467,45.7378,46.0475,247032.0
2021-10-13 10:30:00,46.05,46.51,46.05,46.44,33657.0,45.9976,46.457,45.9976,46.3871,33657.0
2021-10-13 11:00:00,46.46,46.74,46.32,46.38,79416.0,46.4071,46.6868,46.2672,46.3272,79416.0
2021-10-13 11:30:00,46.36,46.42,45.95,45.98,67255.0,46.3072,46.3671,45.8977,45.9276,67255.0
2021-10-13 12:00:00,46.0,46.52,45.95,46.51,79598.0,45.9476,46.467,45.8977,46.457,79598.0
2021-10-13 12:30:00,46.5,46.58,46.25,46.37,47989.0,46.447,46.5269,46.1973,46.3172,47989.0
2021-10-13 13:00:00,46.38,46.5,46.26,46.39,49451.0,46.3272,46.447,46.2073,46.3372,49451.0
2021-10-13 13:30:00,46.38,46.5,46.29,46.43,18581.0,46.3272,46.447,46.2373,46.3771,18581.0
2021-10-13 14:00:00,46.49,46.52,46.36,46.44,27944.0,46.4371,46.467,46.3072,46.3871,27944.0
2021-10-13 14:30:00,46.46,46.54,46.4,46.48,56207.0,46.4071,46.487,46.3472,46.4271,56207.0
2021-10-13 15:00:00,46.5,46.61,46.46,46.52,102121.0,46.447,46.5569,46.4071,46.467,102121.0
2021-10-13 15:30:00,46.51,46.67,46.5,46.53,249824.0,46.457,46.6168,46.447,46.477,249824.0
2021-10-14 09:30:00,46.89,46.99,45.4,45.86,224742.0,46.8366,46.9365,45.3483,45.8078,224742.0
2021-10-14 10:00:00,45.87,46.07,45.64,45.89,82457.0,45.8178,46.0175,45.588,45.8377,82457.0
2021-10-14 10:30:00,45.81,45.94,45.23,45.25,176026.0,45.7578,45.8877,45.1785,45.1985,176026.0
2021-10-14 11:00:00,45.23,45.24,44.85,44.96,215836.0,45.1785,45.1885,44.7989,44.9088,215836.0
2021-10-14 11:30:00,44.97,45.08,44.68,44.97,87830.0,44.9188,45.0287,44.6291,44.9188,87830.0
2021-10-14 12:00:00,44.98,45.42,44.97,45.35,59702.0,44.9288,45.3683,44.9188,45.2984,59702.0
2021-10-14 12:30:00,45.34,45.49,45.05,45.1,75877.0,45.2884,45.4382,44.9987,45.0486,75877.0
2021-10-14 13:00:00,45.13,45.3,44.98,45.3,47301.0,45.0786,45.2484,44.9288,45.2484,47301.0
2021-10-14 13:30:00,45.3,45.45,45.26,45.41,45370.0,45.2484,45.3982,45.2085,45.3583,45370.0
2021-10-14 14:00:00,45.41,45.49,44.5,45.03,281795.0,45.3583,45.4382,44.4493,44.9787,281795.0
2021-10-14 14:30:00,45.03,45.04,44.63,44.73,138054.0,44.9787,44.9887,44.5792,44.6791,138054.0
2021-10-14 15:00:00,44.73,44.94,44.38,44.45,215779.0,44.6791,44.8888,44.3295,44.3994,215779.0
2021-10-14 15:30:00,44.46,44.46,43.89,44.15,600336.0,44.4094,44.4094,43.84,44.0997,600336.0
2021-10-15 09:30:00,44.42,45.03,44.03,44.96,290997.0,44.3694,44.9787,43.9799,44.9088,290997.0
2021-10-15 10:00:00,45.0,45.0,43.91,43.91,103558.0,44.9487,44.9487,43.86,43.86,103558.0
2021-10-15 10:30:00,43.93,44.34,43.93,44.08,76742.0,43.88,44.2895,43.88,44.0298,76742.0
2021-10-15 11:00:00,44.11,44.17,43.81,43.88,143459.0,44.0598,44.1197,43.7601,43.83,143459.0
2021-10-15 11:30:00,43.87,44.14,43.64,44.01,129872.0,43.82,44.0897,43.5903,43.9599,129872.0
2021-10-15 12:00:00,44.04,44.43,44.04,44.33,64717.0,43.9898,44.3794,43.9898,44.2795,64717.0
2021-10-15 12:30:00,44.32,44.41,44.11,44.22,75006.0,44.2695,44.3594,44.0598,44.1696,75006.0
2021-10-15 13:00:00,44.2,44.33,44.01,44.26,99013.0,44.1497,44.2795,43.9599,44.2096,99013.0
2021-10-15 13:30:00,44.27,44.41,44.03,44.32,139137.0,44.2196,44.3594,43.9799,44.2695,139137.0
2021-10-15 14:00:00,44.3,45.0,44.29,45.0,185207.0,44.2495,44.9487,44.2396,44.9487,185207.0
2021-10-15 14:30:00,44.97,45.0,44.6,44.73,122692.0,44.9188,44.9487,44.5492,44.6791,122692.0
2021-10-15 15:00:00,44.73,44.81,44.44,44.52,83768.0,44.6791,44.759,44.3894,44.4693,83768.0
2021-10-15 15:30:00,44.51,44.51,44.13,44.22,302523.0,44.4593,44.4593,44.0797,44.1696,302523.0
2021-10-18 09:30:00,43.71,43.96,43.24,43.38,86845.0,43.6602,43.9099,43.1908,43.3306,86845.0
2021-10-18 10:00:00,43.37,43.66,43.37,43.56,42416.0,43.3206,43.6103,43.3206,43.5104,42416.0
2021-10-18 10:30:00,43.53,43.56,43.01,43.03,55929.0,43.4804,43.5104,42.961,42.981,55929.0
2021-10-18 11:00:00,43.05,43.32,42.84,43.2,75658.0,43.001,43.2707,42.7912,43.1508,75658.0
2021-10-18 11:30:00,43.15,43.55,43.07,43.52,34253.0,43.1009,43.5004,43.0209,43.4704,34253.0
2021-10-18 12:00:00,43.51,43.91,43.49,43.59,54830.0,43.4604,43.86,43.4405,43.5404,54830.0
2021-10-18 12:30:00,43.58,43.66,43.4,43.46,31178.0,43.5304,43.6103,43.3506,43.4105,31178.0
2021-10-18 13:00:00,43.45,43.58,43.44,43.5,17064.0,43.4005,43.5304,43.3905,43.4505,17064.0
2021-10-18 13:30:00,43.52,43.58,43.39,43.4,27715.0,43.4704,43.5304,43.3406,43.3506,27715.0
2021-10-18 14:00:00,43.36,43.41,43.33,43.36,68922.0,43.3106,43.3606,43.2807,43.3106,68922.0
2021-10-18 14:30:00,43.34,43.34,42.94,42.96,106011.0,43.2906,43.2906,42.8911,42.9111,106011.0
2021-10-18 15:00:00,42.97,43.01,42.9,42.95,59184.0,42.9211,42.961,42.8511,42.9011,59184.0
2021-10-18 15:30:00,42.95,43.01,42.93,42.97,180480.0,42.9011,42.961,42.8811,42.9211,180480.0
2021-10-19 09:30:00,42.69,43.0,42.45,42.77,152304.0,42.6414,42.951,42.4017,42.7213,152304.0
2021-10-19 10:00:00,42.72,43.01,42.67,42.77,36341.0,42.6713,42.961,42.6214,42.7213,36341.0
2021-10-19 10:30:00,42.78,43.02,42.71,42.94,74971.0,42.7313,42.971,42.6614,42.8911,74971.0
2021-10-19 11:00:00,42.95,43.01,42.91,42.97,43976.0,42.9011,42.961,42.8611,42.9211,43976.0
2021-10-19 11:30:00,42.98,42.98,42.73,42.77,24855.0,42.931,42.931,42.6813,42.7213,24855.0
2021-10-19 12:00:00,42.75,42.78,42.54,42.58,74057.0,42.7013,42.7313,42.4916,42.5315,74057.0
2021-10-19 12:30:00,42.57,42.86,42.55,42.85,29692.0,42.5215,42.8112,42.5015,42.8012,29692.0
2021-10-19 13:00:00,42.86,42.88,42.57,42.73,68704.0,42.8112,42.8312,42.5215,42.6813,68704.0
2021-10-19 13:30:00,42.74,42.91,42.67,42.9,16930.0,42.6913,42.8611,42.6214,42.8511,16930.0
2021-10-19 14:00:00,42.92,43.02,42.85,42.89,31265.0,42.8711,42.971,42.8012,42.8412,31265.0
2021-10-19 14:30:00,42.88,42.88,42.59,42.76,50970.0,42.8312,42.8312,42.5415,42.7113,50970.0
2021-10-19 15:00:00,42.77,42.97,42.77,42.84,73012.0,42.7213,42.9211,42.7213,42.7912,73012.0
2021-10-19 15:30:00,42.85,43.19,42.76,43.19,184104.0,42.8012,43.1408,42.7113,43.1408,184104.0
2021-10-20 09:30:00,43.21,43.66,42.97,43.61,104311.0,43.1608,43.6103,42.9211,43.5603,104311.0
2021-10-20 10:00:00,43.62,43.99,43.62,43.92,75168.0,43.5703,43.9399,43.5703,43.87,75168.0
2021-10-20 10:30:00,43.94,44.2,43.86,44.09,64784.0,43.89,44.1497,43.81,44.0398,64784.0
2021-10-20 11:00:00,44.08,44.15,43.91,44.06,34058.0,44.0298,44.0997,43.86,44.0098,34058.0
2021-10-20 11:30:00,44.07,44.22,44.01,44.2,42298.0,44.0198,44.1696,43.9599,44.1497,42298.0
2021-10-20 12:00:00,44.25,44.36,44.19,44.25,31732.0,44.1996,44.3095,44.1397,44.1996,31732.0
2021-10-20 12:30:00,44.22,44.25,44.06,44.11,20537.0,44.1696,44.1996,44.0098,44.0598,20537.0
2021-10-20 13:00:00,44.14,44.15,43.7,43.94,54462.0,44.0897,44.0997,43.6502,43.89,54462.0
2021-10-20 13:30:00,43.96,44.01,43.86,43.96,22729.0,43.9099,43.9599,43.81,43.9099,22729.0
2021-10-20 14:00:00,43.96,44.16,43.95,44.09,35353.0,43.9099,44.1097,43.8999,44.0398,35353.0
2021-10-20 14:30:00,44.1,44.2,43.98,44.13,47572.0,44.0498,44.1497,43.9299,44.0797,47572.0
2021-10-20 15:00:00,44.16,44.19,44.02,44.05,75470.0,44.1097,44.1397,43.9699,43.9998,75470.0
2021-10-20 15:30:00,44.06,44.14,43.97,44.11,162822.0,44.0098,44.0897,43.9199,44.0598,162822.0
2021-10-21 09:30:00,43.9,44.5,43.63,44.27,50000.0,43.85,44.4493,43.5803,44.2196,50000.0
2021-10-21 10:00:00,44.13,44.13,43.54,43.61,52710.0,44.0797,44.0797,43.4904,43.5603,52710.0
2021-10-21 10:30:00,43.6,44.0,43.56,43.71,29348.0,43.5503,43.9499,43.5104,43.6602,29348.0
2021-10-21 11:00:00,43.67,43.67,43.52,43.56,27878.0,43.6203,43.6203,43.4704,43.5104,27878.0
2021-10-21 11:30:00,43.53,43.54,43.21,43.24,32762.0,43.4804,43.4904,43.1608,43.1908,32762.0
2021-10-21 12:00:00,43.26,43.37,43.24,43.27,9913.0,43.2107,43.3206,43.1908,43.2207,9913.0
2021-10-21 12:30:00,43.27,43.5,43.27,43.36,14514.0,43.2207,43.4505,43.2207,43.3106,14514.0
2021-10-21 13:00:00,43.39,43.49,43.36,43.39,13165.0,43.3406,43.4405,43.3106,43.3406,13165.0
2021-10-21 13:30:00,43.37,43.37,43.12,43.16,22778.0,43.3206,43.3206,43.0709,43.1108,22778.0
2021-10-21 14:00:00,43.16,43.28,43.16,43.21,21957.0,43.1108,43.2307,43.1108,43.1608,21957.0
2021-10-21 14:30:00,43.26,43.27,43.17,43.22,11409.0,43.2107,43.2207,43.1208,43.1708,11409.0
2021-10-21 15:00:00,43.26,43.31,43.18,43.22,16941.0,43.2107,43.2607,43.1308,43.1708,16941.0
2021-10-21 15:30:00,43.22,43.33,43.15,43.19,60612.0,43.1708,43.2807,43.1009,43.1408,60612.0
2021-10-22 09:30:00,43.34,44.21,43.13,44.09,96641.0,43.2906,44.1596,43.0809,44.0398,96641.0
2021-10-22 10:00:00,44.1,44.2,43.82,43.96,47030.0,44.0498,44.1497,43.7701,43.9099,47030.0
2021-10-22 10:30:00,43.93,44.03,43.59,43.64,21313.0,43.88,43.9799,43.5404,43.5903,21313.0
2021-10-22 11:00:00,43.62,43.85,43.42,43.54,30461.0,43.5703,43.8001,43.3705,43.4904,30461.0
2021-10-22 11:30:00,43.52,43.53,43.07,43.35,72593.0,43.4704,43.4804,43.0209,43.3006,72593.0
2021-10-22 12:00:00,43.33,43.45,43.22,43.3,19820.0,43.2807,43.4005,43.1708,43.2507,19820.0
2021-10-22 12:30:00,43.3,43.45,43.28,43.39,14276.0,43.2507,43.4005,43.2307,43.3406,14276.0
2021-10-22 13:00:00,43.39,43.49,43.36,43.44,11001.0,43.3406,43.4405,43.3106,43.3905,11001.0
2021-10-22 13:30:00,43.45,43.58,43.36,43.36,58821.0,43.4005,43.5304,43.3106,43.3106,58821.0
2021-10-22 14:00:00,43.38,43.55,43.36,43.54,21668.0,43.3306,43.5004,43.3106,43.4904,21668.0
2021-10-22 14:30:00,43.53,43.6,43.41,43.41,19919.0,43.4804,43.5503,43.3606,43.3606,19919.0
2021-10-22 15:00:00,43.39,43.45,43.34,43.44,20348.0,43.3406,43.4005,43.2906,43.3905,20348.0
2021-10-22 15:30:00,43.45,43.49,43.22,43.22,135550.0,43.4005,43.4405,43.1708,43.1708,135550.0
2021-10-25 09:30:00,43.05,43.3,42.84,43.13,79735.0,43.001,43.2507,42.7912,43.0809,79735.0
2021-10-25 10:00:00,43.22,43.53,43.12,43.17,36523.0,43.1708,43.4804,43.0709,43.1208,36523.0
2021-10-25 10:30:00,43.14,43.17,42.77,42.77,99560.0,43.0909,43.1208,42.7213,42.7213,99560.0
2021-10-25 11:00:00,42.76,42.86,42.54,42.72,78857.0,42.7113,42.8112,42.4916,42.6713,78857.0
2021-10-25 11:30:00,42.72,42.88,42.64,42.7,29314.0,42.6713,42.8312,42.5914,42.6514,29314.0
2021-10-25 12:00:00,42.69,42.71,42.46,42.62,39885.0,42.6414,42.6614,42.4116,42.5715,39885.0
2021-10-25 12:30:00,42.61,42.65,42.42,42.43,42359.0,42.5615,42.6014,42.3717,42.3817,42359.0
2021-10-25 13:00:00,42.45,42.6,42.42,42.51,35793.0,42.4017,42.5515,42.3717,42.4616,35793.0
2021-10-25 13:30:00,42.52,42.54,42.38,42.5,23527.0,42.4716,42.4916,42.3317,42.4516,23527.0
2021-10-25 14:00:00,42.52,42.67,42.5,42.62,23638.0,42.4716,42.6214,42.4516,42.5715,23638.0
2021-10-25 14:30:00,42.61,42.61,42.41,42.43,39984.0,42.5615,42.5615,42.3617,42.3817,39984.0
2021-10-25 15:00:00,42.45,42.49,42.3,42.4,45465.0,42.4017,42.4416,42.2518,42.3517,45465.0
2021-10-25 15:30:00,42.41,42.47,42.33,42.43,123987.0,42.3617,42.4216,42.2818,42.3817,123987.0
2021-10-26 09:30:00,42.25,42.76,42.1,42.53,75120.0,42.2019,42.7113,42.0521,42.4816,75120.0
2021-10-26 10:00:00,42.47,42.98,42.46,42.82,64360.0,42.4216,42.931,42.4116,42.7712,64360.0
2021-10-26 10:30:00,42.8,42.8,42.44,42.59,57063.0,42.7513,42.7513,42.3917,42.5415,57063.0
2021-10-26 11:00:00,42.62,42.7,42.36,42.44,39794.0,42.5715,42.6514,42.3118,42.3917,39794.0
2021-10-26 11:30:00,42.44,42.46,42.23,42.23,21868.0,42.3917,42.4116,42.1819,42.1819,21868.0
2021-10-26 12:00:00,42.23,42.27,42.1,42.12,41088.0,42.1819,42.2219,42.0521,42.072,41088.0
2021-10-26 12:30:00,42.11,42.12,41.89,42.0,39750.0,42.062,42.072,41.8423,41.9522,39750.0
2021-10-26 13:00:00,41.94,41.96,41.64,41.91,89781.0,41.8922,41.9122,41.5926,41.8623,89781.0
2021-10-26 13:30:00,41.88,42.09,41.78,42.07,49570.0,41.8323,42.0421,41.7324,42.0221,49570.0
2021-10-26 14:00:00,42.07,42.53,42.06,42.53,59802.0,42.0221,42.4816,42.0121,42.4816,59802.0
2021-10-26 14:30:00,42.54,42.69,42.48,42.61,70852.0,42.4916,42.6414,42.4316,42.5615,70852.0
2021-10-26 15:00:00,42.59,42.71,42.51,42.58,94656.0,42.5415,42.6614,42.4616,42.5315,94656.0
2021-10-26 15:30:00,42.59,42.59,42.19,42.19,169716.0,42.5415,42.5415,42.1419,42.1419,169716.0
2021-10-27 09:30:00,42.96,42.99,42.26,42.69,165180.0,42.9111,42.941,42.2119,42.6414,165180.0
2021-10-27 10:00:00,42.64,42.97,42.38,42.4,52769.0,42.5914,42.9211,42.3317,42.3517,52769.0
2021-10-27 10:30:00,42.41,42.75,42.1,42.75,84142.0,42.3617,42.7013,42.0521,42.7013,84142.0
2021-10-27 11:00:00,42.75,42.96,42.34,42.41,113942.0,42.7013,42.9111,42.2918,42.3617,113942.0
2021-10-27 11:30:00,42.41,42.48,42.12,42.18,63911.0,42.3617,42.4316,42.072,42.132,63911.0
2021-10-27 12:00:00,42.17,42.3,41.95,42.25,50484.0,42.122,42.2518,41.9022,42.2019,50484.0
2021-10-27 12:30:00,42.24,42.43,42.17,42.39,69781.0,42.1919,42.3817,42.122,42.3417,69781.0
2021-10-27 13:00:00,42.41,42.74,42.35,42.67,58572.0,42.3617,42.6913,42.3018,42.6214,58572.0
2021-10-27 13:30:00,42.67,42.84,42.67,42.69,59603.0,42.6214,42.7912,42.6214,42.6414,59603.0
2021-10-27 14:00:00,42.66,42.66,42.47,42.5,35172.0,42.6114,42.6114,42.4216,42.4516,35172.0
2021-10-27 14:30:00,42.52,42.58,42.33,42.39,44196.0,42.4716,42.5315,42.2818,42.3417,44196.0
2021-10-27 15:00:00,42.39,42.4,41.76,41.92,92990.0,42.3417,42.3517,41.7124,41.8723,92990.0
2021-10-27 15:30:00,41.92,42.03,41.5,41.57,214633.0,41.8723,41.9821,41.4527,41.5227,214633.0
2021-10-28 09:30:00,41.54,41.65,40.78,41.59,106560.0,41.4927,41.6026,40.7336,41.5426,106560.0
2021-10-28 10:00:00,41.55,41.7,41.22,41.62,60611.0,41.5027,41.6525,41.1731,41.5726,60611.0
2021-10-28 10:30:00,41.62,41.62,41.21,41.3,23711.0,41.5726,41.5726,41.1631,41.253,23711.0
2021-10-28 11:00:00,41.28,41.38,40.91,40.93,39771.0,41.233,41.3329,40.8634,40.8834,39771.0
2021-10-28 11:30:00,40.92,41.18,40.92,41.07,38111.0,40.8734,41.1331,40.8734,41.0232,38111.0
2021-10-28 12:00:00,41.11,41.46,41.11,41.3,32813.0,41.0632,41.4128,41.0632,41.253,32813.0
2021-10-28 12:30:00,41.31,41.6,41.25,41.52,43051.0,41.263,41.5526,41.203,41.4727,43051.0
2021-10-28 13:00:00,41.55,41.66,41.52,41.56,33404.0,41.5027,41.6126,41.4727,41.5127,33404.0
2021-10-28 13:30:00,41.56,41.86,41.54,41.78,28056.0,41.5127,41.8123,41.4927,41.7324,28056.0
2021-10-28 14:00:00,41.81,41.88,41.54,41.58,48083.0,41.7624,41.8323,41.4927,41.5326,48083.0
2021-10-28 14:30:00,41.59,41.59,41.19,41.21,56000.0,41.5426,41.5426,41.1431,41.1631,56000.0
2021-10-28 15:00:00,41.21,41.47,41.13,41.29,52345.0,41.1631,41.4228,41.0832,41.243,52345.0
2021-10-28 15:30:00,41.29,41.6,41.26,41.54,137424.0,41.243,41.5526,41.213,41.4927,137424.0
2021-10-29 09:30:00,41.57,42.1,41.56,41.87,109014.0,41.5227,42.0521,41.5127,41.8223,109014.0
2021-10-29 10:00:00,41.83,42.02,41.71,41.77,54298.0,41.7824,41.9721,41.6625,41.7224,54298.0
2021-10-29 10:30:00,41.78,42.04,41.74,41.84,47410.0,41.7324,41.9921,41.6925,41.7923,47410.0
2021-10-29 11:00:00,41.83,41.88,41.74,41.79,49092.0,41.7824,41.8323,41.6925,41.7424,49092.0
2021-10-29 11:30:00,41.8,41.98,41.75,41.76,56570.0,41.7524,41.9322,41.7025,41.7124,56570.0
2021-10-29 12:00:00,41.76,41.79,41.59,41.61,28511.0,41.7124,41.7424,41.5426,41.5626,28511.0
2021-10-29 12:30:00,41.61,41.61,41.44,41.5,21763.0,41.5626,41.5626,41.3928,41.4527,21763.0
2021-10-29 13:00:00,41.51,41.53,41.34,41.38,13773.0,41.4627,41.4827,41.2929,41.3329,13773.0
2021-10-29 13:30:00,41.38,41.41,41.36,41.39,36377.0,41.3329,41.3628,41.3129,41.3429,36377.0
2021-10-29 14:00:00,41.4,41.41,41.05,41.16,33713.0,41.3528,41.3628,41.0032,41.1131,33713.0
2021-10-29 14:30:00,41.17,41.27,41.15,41.24,20506.0,41.1231,41.223,41.1031,41.193,20506.0
2021-10-29 15:00:00,41.22,41.28,41.0,41.01,56358.0,41.1731,41.233,40.9533,40.9633,56358.0
2021-10-29 15:30:00,41.0,41.38,40.99,41.29,226240.0,40.9533,41.3329,40.9433,41.243,226240.0
2021-11-01 09:30:00,41.33,42.25,41.24,42.06,104728.0,41.2829,42.2019,41.193,42.0121,104728.0
2021-11-01 10:00:00,42.03,42.66,41.89,42.58,149476.0,41.9821,42.6114,41.8423,42.5315,149476.0
2021-11-01 10:30:00,42.59,42.77,42.46,42.58,123051.0,42.5415,42.7213,42.4116,42.5315,123051.0
2021-11-01 11:00:00,42.59,42.86,42.58,42.81,56971.0,42.5415,42.8112,42.5315,42.7612,56971.0
2021-11-01 11:30:00,42.84,42.92,42.72,42.86,38281.0,42.7912,42.8711,42.6713,42.8112,38281.0
2021-11-01 12:00:00,42.88,43.0,42.86,42.9,40423.0,42.8312,42.951,42.8112,42.8511,40423.0
2021-11-01 12:30:00,42.9,43.06,42.84,43.04,59341.0,42.8511,43.011,42.7912,42.991,59341.0
2021-11-01 13:00:00,43.05,43.2,42.88,42.96,37403.0,43.001,43.1508,42.8312,42.9111,37403.0
2021-11-01 13:30:00,42.99,43.1,42.84,42.86,50061.0,42.941,43.0509,42.7912,42.8112,50061.0
2021-11-01 14:00:00,42.88,42.92,42.69,42.86,45299.0,42.8312,42.8711,42.6414,42.8112,45299.0
2021-11-01 14:30:00,42.87,43.13,42.84,43.04,42394.0,42.8212,43.0809,42.7912,42.991,42394.0
2021-11-01 15:00:00,43.05,43.22,43.0,43.11,52367.0,43.001,43.1708,42.951,43.0609,52367.0
2021-11-01 15:30:00,43.14,43.34,43.06,43.27,221629.0,43.0909,43.2906,43.011,43.2207,221629.0
2021-11-02 09:30:00,43.3,43.3,42.41,42.54,66644.0,43.2507,43.2507,42.3617,42.4916,66644.0
2021-11-02 10:00:00,42.59,42.98,42.38,42.65,43278.0,42.5415,42.931,42.3317,42.6014,43278.0
2021-11-02 10:30:00,42.62,42.62,42.32,42.37,61370.0,42.5715,42.5715,42.2718,42.3217,61370.0
2021-11-02 11:00:00,42.36,42.67,42.36,42.59,27016.0,42.3118,42.6214,42.3118,42.5415,27016.0
2021-11-02 11:30:00,42.59,42.63,42.29,42.34,30460.0,42.5415,42.5814,42.2418,42.2918,30460.0
2021-11-02 12:00:00,42.35,42.52,42.31,42.33,29265.0,42.3018,42.4716,42.2618,42.2818,29265.0
2021-11-02 12:30:00,42.34,42.44,42.18,42.22,34065.0,42.2918,42.3917,42.132,42.1719,34065.0
2021-11-02 13:00:00,42.18,42.21,42.03,42.05,30343.0,42.132,42.1619,41.9821,42.0021,30343.0
2021-11-02 13:30:00,42.04,42.1,41.88,42.05,38801.0,41.9921,42.0521,41.8323,42.0021,38801.0
2021-11-02 14:00:00,42.07,42.36,42.07,42.33,52296.0,42.0221,42.3118,42.0221,42.2818,52296.0
2021-11-02 14:30:00,42.31,42.4,42.22,42.31,39754.0,42.2618,42.3517,42.1719,42.2618,39754.0
2021-11-02 15:00:00,42.32,42.43,42.27,42.4,55306.0,42.2718,42.3817,42.2219,42.3517,55306.0
2021-11-02 15:30:00,42.41,42.57,42.29,42.48,196473.0,42.3617,42.5215,42.2418,42.4316,196473.0
2021-11-03 09:30:00,42.41,42.41,40.41,40.6,395501.0,42.3617,42.3617,40.364,40.5538,395501.0
2021-11-03 10:00:00,40.62,40.65,39.63,40.35,365836.0,40.5737,40.6037,39.5849,40.304,365836.0
2021-11-03 10:30:00,40.28,40.85,40.15,40.65,155844.0,40.2341,40.8035,40.1043,40.6037,155844.0
2021-11-03 11:00:00,40.64,40.79,40.03,40.34,148137.0,40.5937,40.7435,39.9844,40.2941,148137.0
2021-11-03 11:30:00,40.41,40.58,40.27,40.51,82699.0,40.364,40.5338,40.2241,40.4639,82699.0
2021-11-03 12:00:00,40.52,40.74,40.1,40.38,116494.0,40.4739,40.6936,40.0543,40.334,116494.0
2021-11-03 12:30:00,40.36,40.41,40.01,40.04,143469.0,40.314,40.364,39.9644,39.9944,143469.0
2021-11-03 13:00:00,40.03,40.08,39.79,39.98,152817.0,39.9844,40.0344,39.7447,39.9345,152817.0
2021-11-03 13:30:00,39.99,40.37,39.95,40.11,149349.0,39.9445,40.324,39.9045,40.0643,149349.0
2021-11-03 14:00:00,40.15,40.34,39.88,40.2,140344.0,40.1043,40.2941,39.8346,40.1542,140344.0
2021-11-03 14:30:00,40.21,40.5,40.16,40.19,98429.0,40.1642,40.4539,40.1143,40.1442,98429.0
2021-11-03 15:00:00,40.19,40.24,39.86,39.95,158432.0,40.1442,40.1942,39.8146,39.9045,158432.0
2021-11-03 15:30:00,39.95,40.29,39.86,40.18,559828.0,39.9045,40.2441,39.8146,40.1342,559828.0
2021-11-04 09:30:00,40.08,40.91,39.9,40.07,247478.0,40.0344,40.8634,39.8546,40.0244,247478.0
2021-11-04 10:00:00,40.09,40.58,40.07,40.32,144570.0,40.0443,40.5338,40.0244,40.2741,144570.0
2021-11-04 10:30:00,40.33,40.52,40.27,40.43,71568.0,40.2841,40.4739,40.2241,40.384,71568.0
2021-11-04 11:00:00,40.42,40.57,40.06,40.1,121449.0,40.374,40.5238,40.0144,40.0543,121449.0
2021-11-04 11:30:00,40.09,40.8,40.04,40.78,149307.0,40.0443,40.7535,39.9944,40.7336,149307.0
2021-11-04 12:00:00,40.77,40.9,40.5,40.54,93887.0,40.7236,40.8534,40.4539,40.4938,93887.0
2021-11-04 12:30:00,40.54,40.6,40.41,40.49,51118.0,40.4938,40.5538,40.364,40.4439,51118.0
2021-11-04 13:00:00,40.48,40.57,40.38,40.49,99277.0,40.4339,40.5238,40.334,40.4439,99277.0
2021-11-04 13:30:00,40.51,40.52,40.22,40.46,80710.0,40.4639,40.4739,40.1742,40.4139,80710.0
2021-11-04 14:00:00,40.46,40.48,40.25,40.32,62663.0,40.4139,40.4339,40.2042,40.2741,62663.0
2021-11-04 14:30:00,40.32,40.38,40.09,40.3,151853.0,40.2741,40.334,40.0443,40.2541,151853.0
2021-11-04 15:00:00,40.3,40.42,40.1,40.2,133881.0,40.2541,40.374,40.0543,40.1542,133881.0
2021-11-04 15:30:00,40.2,40.27,40.01,40.23,317465.0,40.1542,40.2241,39.9644,40.1842,317465.0
2021-11-05 09:30:00,41.5,43.81,41.24,43.62,838409.0,41.4527,43.7601,41.193,43.5703,838409.0
2021-11-05 10:00:00,43.65,44.09,43.16,43.17,223900.0,43.6003,44.0398,43.1108,43.1208,223900.0
2021-11-05 10:30:00,43.21,43.86,42.97,43.72,121446.0,43.1608,43.81,42.9211,43.6702,121446.0
2021-11-05 11:00:00,43.7,43.89,43.54,43.83,167417.0,43.6502,43.84,43.4904,43.7801,167417.0
2021-11-05 11:30:00,43.83,44.06,43.62,44.03,100573.0,43.7801,44.0098,43.5703,43.9799,100573.0
2021-11-05 12:00:00,44.04,44.83,43.94,44.74,179290.0,43.9898,44.7789,43.89,44.689,179290.0
2021-11-05 12:30:00,44.75,44.81,44.2,44.21,101926.0,44.699,44.759,44.1497,44.1596,101926.0
2021-11-05 13:00:00,44.2,44.64,44.2,44.35,104356.0,44.1497,44.5892,44.1497,44.2995,104356.0
2021-11-05 13:30:00,44.34,44.59,44.2,44.55,64554.0,44.2895,44.5392,44.1497,44.4993,64554.0
2021-11-05 14:00:00,44.54,45.18,44.54,44.97,108807.0,44.4893,45.1285,44.4893,44.9188,108807.0
2021-11-05 14:30:00,44.95,45.13,44.71,44.8,157307.0,44.8988,45.0786,44.6591,44.749,157307.0
2021-11-05 15:00:00,44.81,45.07,44.6,44.62,132860.0,44.759,45.0187,44.5492,44.5692,132860.0
2021-11-05 15:30:00,44.6,45.6,44.6,45.55,580721.0,44.5492,45.5481,44.5492,45.4981,580721.0
2021-11-08 09:30:00,45.57,45.85,44.81,45.61,239911.0,45.5181,45.7978,44.759,45.5581,239911.0
2021-11-08 10:00:00,45.59,45.71,45.23,45.38,91218.0,45.5381,45.6579,45.1785,45.3283,91218.0
2021-11-08 10:30:00,45.34,45.5,45.21,45.46,73033.0,45.2884,45.4482,45.1585,45.4082,73033.0
2021-11-08 11:00:00,45.44,45.69,45.32,45.49,50567.0,45.3882,45.638,45.2684,45.4382,50567.0
2021-11-08 11:30:00,45.51,45.51,45.28,45.35,42456.0,45.4582,45.4582,45.2284,45.2984,42456.0
2021-11-08 12:00:00,45.36,45.99,45.32,45.98,82049.0,45.3083,45.9376,45.2684,45.9276,82049.0
2021-11-08 12:30:00,45.99,46.21,45.93,46.11,59688.0,45.9376,46.1574,45.8777,46.0575,59688.0
2021-11-08 13:00:00,46.09,46.15,45.86,45.97,90005.0,46.0375,46.0974,45.8078,45.9176,90005.0
2021-11-08 13:30:00,45.98,46.03,45.81,45.84,41816.0,45.9276,45.9776,45.7578,45.7878,41816.0
2021-11-08 14:00:00,45.86,45.99,45.76,45.92,67244.0,45.8078,45.9376,45.7079,45.8677,67244.0
2021-11-08 14:30:00,45.92,46.28,45.92,46.24,60263.0,45.8677,46.2273,45.8677,46.1873,60263.0
2021-11-08 15:00:00,46.25,46.42,46.12,46.16,90941.0,46.1973,46.3671,46.0675,46.1074,90941.0
2021-11-08 15:30:00,46.16,46.46,46.16,46.38,246075.0,46.1074,46.4071,46.1074,46.3272,246075.0
2021-11-09 09:30:00,46.11,46.54,45.05,45.12,138550.0,46.0575,46.487,44.9987,45.0686,138550.0
2021-11-09 10:00:00,45.14,45.81,45.11,45.8,76384.0,45.0886,45.7578,45.0586,45.7478,76384.0
2021-11-09 10:30:00,45.81,46.12,45.69,45.77,46007.0,45.7578,46.0675,45.638,45.7179,46007.0
2021-11-09 11:00:00,45.8,46.01,45.66,45.85,41401.0,45.7478,45.9576,45.608,45.7978,41401.0
2021-11-09 11:30:00,45.86,45.86,45.38,45.38,41221.0,45.8078,45.8078,45.3283,45.3283,41221.0
2021-11-09 12:00:00,45.37,45.62,45.33,45.53,28269.0,45.3183,45.568,45.2784,45.4781,28269.0
2021-11-09 12:30:00,45.53,45.76,45.52,45.58,22563.0,45.4781,45.7079,45.4682,45.5281,22563.0
2021-11-09 13:00:00,45.58,45.75,45.58,45.65,17434.0,45.5281,45.6979,45.5281,45.598,17434.0
2021-11-09 13:30:00,45.67,45.78,45.62,45.7,33948.0,45.618,45.7279,45.568,45.648,33948.0
2021-11-09 14:00:00,45.74,45.8,45.59,45.77,40351.0,45.6879,45.7478,45.5381,45.7179,40351.0
2021-11-09 14:30:00,45.77,45.97,45.77,45.97,30311.0,45.7179,45.9176,45.7179,45.9176,30311.0
2021-11-09 15:00:00,45.97,46.13,45.95,46.05,43217.0,45.9176,46.0775,45.8977,45.9976,43217.0
2021-11-09 15:30:00,46.05,46.36,46.03,46.3,217040.0,45.9976,46.3072,45.9776,46.2473,217040.0
2021-11-10 09:30:00,45.87,46.12,45.64,45.88,47677.0,45.8178,46.0675,45.588,45.8277,47677.0
2021-11-10 10:00:00,45.88,46.14,45.81,45.91,56933.0,45.8277,46.0875,45.7578,45.8577,56933.0
2021-11-10 10:30:00,45.89,46.1,45.71,45.89,25135.0,45.8377,46.0475,45.6579,45.8377,25135.0
2021-11-10 11:00:00,45.89,46.44,45.82,46.44,45964.0,45.8377,46.3871,45.7678,46.3871,45964.0
2021-11-10 11:30:00,46.45,46.81,46.42,46.65,100120.0,46.3971,46.7567,46.3671,46.5969,100120.0
2021-11-10 12:00:00,46.63,46.63,46.02,46.04,28544.0,46.5769,46.5769,45.9676,45.9876,28544.0
2021-11-10 12:30:00,46.05,46.1,45.65,45.7,23226.0,45.9976,46.0475,45.598,45.648,23226.0
2021-11-10 13:00:00,45.74,45.77,45.21,45.36,69611.0,45.6879,45.7179,45.1585,45.3083,69611.0
2021-11-10 13:30:00,45.36,45.38,44.89,45.0,33223.0,45.3083,45.3283,44.8389,44.9487,33223.0
2021-11-10 14:00:00,44.98,44.98,44.51,44.52,46115.0,44.9288,44.9288,44.4593,44.4693,46115.0
2021-11-10 14:30:00,44.53,44.53,44.16,44.16,91869.0,44.4793,44.4793,44.1097,44.1097,91869.0
2021-11-10 15:00:00,44.16,44.45,44.15,44.34,113262.0,44.1097,44.3994,44.0997,44.2895,113262.0
2021-11-10 15:30:00,44.35,44.36,44.08,44.25,155989.0,44.2995,44.3095,44.0298,44.1996,155989.0
2021-11-11 09:30:00,44.5,45.02,44.38,44.57,75930.0,44.4493,44.9687,44.3295,44.5192,75930.0
2021-11-11 10:00:00,44.59,44.7,44.18,44.27,92662.0,44.5392,44.6491,44.1297,44.2196,92662.0
2021-11-11 10:30:00,44.28,45.15,44.28,45.07,111115.0,44.2296,45.0986,44.2296,45.0187,111115.0
2021-11-11 11:00:00,45.08,45.31,45.04,45.1,40884.0,45.0287,45.2584,44.9887,45.0486,40884.0
2021-11-11 11:30:00,45.1,45.3,45.07,45.17,24408.0,45.0486,45.2484,45.0187,45.1186,24408.0
2021-11-11 12:00:00,45.19,45.31,45.02,45.31,28119.0,45.1385,45.2584,44.9687,45.2584,28119.0
2021-11-11 12:30:00,45.3,45.36,44.93,44.96,29900.0,45.2484,45.3083,44.8788,44.9088,29900.0
2021-11-11 13:00:00,44.95,44.96,44.68,44.74,56025.0,44.8988,44.9088,44.6291,44.689,56025.0
2021-11-11 13:30:00,44.76,44.82,44.55,44.55,31121.0,44.709,44.769,44.4993,44.4993,31121.0
2021-11-11 14:00:00,44.54,44.54,44.17,44.2,49545.0,44.4893,44.4893,44.1197,44.1497,49545.0
2021-11-11 14:30:00,44.21,44.59,44.21,44.52,72834.0,44.1596,44.5392,44.1596,44.4693,72834.0
2021-11-11 15:00:00,44.55,44.61,44.44,44.58,35138.0,44.4993,44.5592,44.3894,44.5292,35138.0
2021-11-11 15:30:00,44.58,44.85,44.54,44.72,133370.0,44.5292,44.7989,44.4893,44.6691,133370.0
2021-11-12 09:30:00,44.39,45.36,44.18,45.36,55827.0,44.3394,45.3083,44.1297,45.3083,55827.0
2021-11-12 10:00:00,45.34,45.58,45.02,45.15,116573.0,45.2884,45.5281,44.9687,45.0986,116573.0
2021-11-12 10:30:00,45.16,45.31,45.04,45.04,39788.0,45.1086,45.2584,44.9887,44.9887,39788.0
2021-11-12 11:00:00,45.05,45.13,44.72,45.0,26389.0,44.9987,45.0786,44.6691,44.9487,26389.0
2021-11-12 11:30:00,44.99,45.12,44.96,45.02,19354.0,44.9388,45.0686,44.9088,44.9687,19354.0
2021-11-12 12:00:00,45.02,45.1,44.96,45.08,23618.0,44.9687,45.0486,44.9088,45.0287,23618.0
2021-11-12 12:30:00,45.07,45.18,44.77,44.8,40434.0,45.0187,45.1285,44.719,44.749,40434.0
2021-11-12 13:00:00,44.78,44.82,44.63,44.68,44099.0,44.729,44.769,44.5792,44.6291,44099.0
2021-11-12 13:30:00,44.71,44.89,44.61,44.83,21713.0,44.6591,44.8389,44.5592,44.7789,21713.0
2021-11-12 14:00:00,44.84,44.85,44.65,44.72,24267.0,44.7889,44.7989,44.5991,44.6691,24267.0
2021-11-12 14:30:00,44.7,44.83,44.56,44.76,54307.0,44.6491,44.7789,44.5092,44.709,54307.0
2021-11-12 15:00:00,44.77,44.83,44.71,44.81,59641.0,44.719,44.7789,44.6591,44.759,59641.0
2021-11-12 15:30:00,44.8,44.88,44.67,44.76,169743.0,44.749,44.8289,44.6191,44.709,169743.0
2021-11-15 09:30:00,47.11,47.64,46.76,47.06,231612.0,47.0563,47.5857,46.7067,47.0064,231612.0
2021-11-15 10:00:00,47.09,47.18,46.67,47.04,237557.0,47.0364,47.1263,46.6168,46.9864,237557.0
2021-11-15 10:30:00,47.02,47.57,47.02,47.4,166148.0,46.9664,47.5158,46.9664,47.346,166148.0
2021-11-15 11:00:00,47.38,47.57,47.26,47.42,110569.0,47.326,47.5158,47.2062,47.366,110569.0
2021-11-15 11:30:00,47.41,47.57,47.15,47.21,201117.0,47.356,47.5158,47.0963,47.1562,201117.0
2021-11-15 12:00:00,47.18,47.41,47.18,47.31,70909.0,47.1263,47.356,47.1263,47.2561,70909.0
2021-11-15 12:30:00,47.3,47.34,46.95,46.97,130106.0,47.2461,47.2861,46.8965,46.9165,130106.0
2021-11-15 13:00:00,46.98,47.19,46.78,46.8,136755.0,46.9265,47.1363,46.7267,46.7467,136755.0
2021-11-15 13:30:00,46.79,47.06,46.66,47.05,58134.0,46.7367,47.0064,46.6069,46.9964,58134.0
2021-11-15 14:00:00,47.07,47.23,47.03,47.15,51105.0,47.0164,47.1762,46.9764,47.0963,51105.0
2021-11-15 14:30:00,47.14,47.25,47.08,47.22,62157.0,47.0863,47.1962,47.0264,47.1662,62157.0
2021-11-15 15:00:00,47.22,47.37,47.2,47.25,83042.0,47.1662,47.316,47.1462,47.1962,83042.0
2021-11-15 15:30:00,47.25,47.34,47.1,47.32,276969.0,47.1962,47.2861,47.0464,47.2661,276969.0
2021-11-16 09:30:00,46.98,46.98,46.18,46.18,157103.0,46.9265,46.9265,46.1274,46.1274,157103.0
2021-11-16 10:00:00,46.19,46.23,45.42,45.48,55586.0,46.1374,46.1773,45.3683,45.4282,55586.0
2021-11-16 10:30:00,45.48,45.81,45.46,45.64,49486.0,45.4282,45.7578,45.4082,45.588,49486.0
2021-11-16 11:00:00,45.63,45.66,45.3,45.59,63158.0,45.578,45.608,45.2484,45.5381,63158.0
2021-11-16 11:30:00,45.6,45.61,45.2,45.38,34801.0,45.5481,45.5581,45.1485,45.3283,34801.0
2021-11-16 12:00:00,45.38,45.56,45.35,45.4,22184.0,45.3283,45.5081,45.2984,45.3483,22184.0
2021-11-16 12:30:00,45.39,45.52,45.35,45.45,25833.0,45.3383,45.4682,45.2984,45.3982,25833.0
2021-11-16 13:00:00,45.47,45.82,45.45,45.81,40409.0,45.4182,45.7678,45.3982,45.7578,40409.0
2021-11-16 13:30:00,45.8,45.87,45.72,45.77,73040.0,45.7478,45.8178,45.6679,45.7179,73040.0
2021-11-16 14:00:00,45.76,45.76,45.35,45.47,80685.0,45.7079,45.7079,45.2984,45.4182,80685.0
2021-11-16 14:30:00,45.5,45.59,45.08,45.12,102989.0,45.4482,45.5381,45.0287,45.0686,102989.0
2021-11-16 15:00:00,45.11,45.24,44.91,45.22,64052.0,45.0586,45.1885,44.8589,45.1685,64052.0
2021-11-16 15:30:00,45.23,45.23,44.75,44.86,190649.0,45.1785,45.1785,44.699,44.8089,190649.0
2021-11-17 09:30:00,45.62,46.23,45.26,45.49,184674.0,45.568,46.1773,45.2085,45.4382,184674.0
2021-11-17 10:00:00,45.5,45.58,45.0,45.04,56322.0,45.4482,45.5281,44.9487,44.9887,56322.0
2021-11-17 10:30:00,45.06,45.32,44.84,44.97,61281.0,45.0087,45.2684,44.7889,44.9188,61281.0
2021-11-17 11:00:00,44.98,45.14,44.8,44.84,93565.0,44.9288,45.0886,44.749,44.7889,93565.0
2021-11-17 11:30:00,44.85,45.26,44.84,45.2,31077.0,44.7989,45.2085,44.7889,45.1485,31077.0
2021-11-17 12:00:00,45.22,45.3,44.42,44.63,96113.0,45.1685,45.2484,44.3694,44.5792,96113.0
2021-11-17 12:30:00,44.62,44.88,44.52,44.85,33631.0,44.5692,44.8289,44.4693,44.7989,33631.0
2021-11-17 13:00:00,44.84,44.96,44.71,44.78,61350.0,44.7889,44.9088,44.6591,44.729,61350.0
2021-11-17 13:30:00,44.78,44.94,44.77,44.93,40217.0,44.729,44.8888,44.719,44.8788,40217.0
2021-11-17 14:00:00,44.92,45.11,44.86,45.11,82423.0,44.8688,45.0586,44.8089,45.0586,82423.0
2021-11-17 14:30:00,45.11,45.61,45.1,45.27,78473.0,45.0586,45.5581,45.0486,45.2184,78473.0
2021-11-17 15:00:00,45.24,45.36,45.17,45.3,88303.0,45.1885,45.3083,45.1186,45.2484,88303.0
2021-11-17 15:30:00,45.3,45.58,45.15,45.54,178840.0,45.2484,45.5281,45.0986,45.4881,178840.0
2021-11-18 09:30:00,46.08,46.89,45.49,45.75,252210.0,46.0275,46.8366,45.4382,45.6979,252210.0
2021-11-18 10:00:00,45.7,45.84,44.69,44.78,233194.0,45.648,45.7878,44.6391,44.729,233194.0
2021-11-18 10:30:00,44.8,45.32,44.77,45.32,107566.0,44.749,45.2684,44.719,45.2684,107566.0
2021-11-18 11:00:00,45.32,45.46,45.03,45.07,85784.0,45.2684,45.4082,44.9787,45.0187,85784.0
2021-11-18 11:30:00,45.06,45.26,44.94,45.22,69440.0,45.0087,45.2085,44.8888,45.1685,69440.0
2021-11-18 12:00:00,45.26,45.33,45.06,45.09,17550.0,45.2085,45.2784,45.0087,45.0386,17550.0
2021-11-18 12:30:00,45.09,45.13,44.72,44.76,33649.0,45.0386,45.0786,44.6691,44.709,33649.0
2021-11-18 13:00:00,44.77,44.9,44.71,44.74,16443.0,44.719,44.8489,44.6591,44.689,16443.0
2021-11-18 13:30:00,44.8,44.88,44.71,44.86,24396.0,44.749,44.8289,44.6591,44.8089,24396.0
2021-11-18 14:00:00,44.85,44.9,44.7,44.75,29189.0,44.7989,44.8489,44.6491,44.699,29189.0
2021-11-18 14:30:00,44.75,45.51,44.69,45.24,97178.0,44.699,45.4582,44.6391,45.1885,97178.0
2021-11-18 15:00:00,45.22,45.22,45.04,45.1,42044.0,45.1685,45.1685,44.9887,45.0486,42044.0
2021-11-18 15:30:00,45.08,45.25,44.95,45.22,124656.0,45.0287,45.1985,44.8988,45.1685,124656.0
2021-11-19 09:30:00,44.3,44.41,43.0,43.19,217380.0,44.2495,44.3594,42.951,43.1408,217380.0
2021-11-19 10:00:00,43.13,43.13,42.65,42.7,205134.0,43.0809,43.0809,42.6014,42.6514,205134.0
2021-11-19 10:30:00,42.7,42.71,42.26,42.41,138040.0,42.6514,42.6614,42.2119,42.3617,138040.0
2021-11-19 11:00:00,42.43,42.57,42.02,42.03,167113.0,42.3817,42.5215,41.9721,41.9821,167113.0
2021-11-19 11:30:00,42.02,42.38,41.93,42.38,103923.0,41.9721,42.3317,41.8822,42.3317,103923.0
2021-11-19 12:00:00,42.38,42.38,42.06,42.08,42834.0,42.3317,42.3317,42.0121,42.0321,42834.0
2021-11-19 12:30:00,42.06,42.2,41.96,42.02,69160.0,42.0121,42.1519,41.9122,41.9721,69160.0
2021-11-19 13:00:00,42.01,42.08,41.86,42.08,81563.0,41.9622,42.0321,41.8123,42.0321,81563.0
2021-11-19 13:30:00,42.1,42.6,42.02,42.51,169387.0,42.0521,42.5515,41.9721,42.4616,169387.0
2021-11-19 14:00:00,42.5,42.5,42.18,42.22,102209.0,42.4516,42.4516,42.132,42.1719,102209.0
2021-11-19 14:30:00,42.22,42.33,42.15,42.18,114791.0,42.1719,42.2818,42.102,42.132,114791.0
2021-11-19 15:00:00,42.18,42.19,41.78,41.91,173638.0,42.132,42.1419,41.7324,41.8623,173638.0
2021-11-19 15:30:00,41.93,42.1,41.9,41.94,327048.0,41.8822,42.0521,41.8523,41.8922,327048.0
2021-11-22 09:30:00,42.14,42.48,41.72,41.98,165594.0,42.092,42.4316,41.6725,41.9322,165594.0
2021-11-22 10:00:00,41.98,42.37,41.89,42.0,73039.0,41.9322,42.3217,41.8423,41.9522,73039.0
2021-11-22 10:30:00,42.03,42.19,41.83,42.03,71071.0,41.9821,42.1419,41.7824,41.9821,71071.0
2021-11-22 11:00:00,42.07,42.39,41.89,42.21,43014.0,42.0221,42.3417,41.8423,42.1619,43014.0
2021-11-22 11:30:00,42.18,42.23,41.57,41.91,115249.0,42.132,42.1819,41.5227,41.8623,115249.0
2021-11-22 12:00:00,41.89,42.17,41.87,42.05,64743.0,41.8423,42.122,41.8223,42.0021,64743.0
2021-11-22 12:30:00,42.05,42.12,41.88,42.02,30143.0,42.0021,42.072,41.8323,41.9721,30143.0
2021-11-22 13:00:00,42.0,42.03,41.69,41.7,35957.0,41.9522,41.9821,41.6425,41.6525,35957.0
2021-11-22 13:30:00,41.71,41.83,41.62,41.77,35839.0,41.6625,41.7824,41.5726,41.7224,35839.0
2021-11-22 14:00:00,41.77,41.95,41.65,41.83,59156.0,41.7224,41.9022,41.6026,41.7824,59156.0
2021-11-22 14:30:00,41.83,41.84,41.69,41.76,43290.0,41.7824,41.7923,41.6425,41.7124,43290.0
2021-11-22 15:00:00,41.77,42.02,41.76,42.02,76326.0,41.7224,41.9721,41.7124,41.9721,76326.0
2021-11-22 15:30:00,42.03,42.06,41.56,41.57,234974.0,41.9821,42.0121,41.5127,41.5227,234974.0
2021-11-23 09:30:00,42.12,42.91,41.76,42.84,161570.0,42.072,42.8611,41.7124,42.7912,161570.0
2021-11-23 10:00:00,42.84,42.87,42.49,42.8,84551.0,42.7912,42.8212,42.4416,42.7513,84551.0
2021-11-23 10:30:00,42.79,43.0,42.44,42.49,103057.0,42.7413,42.951,42.3917,42.4416,103057.0
2021-11-23 11:00:00,42.48,42.81,42.2,42.72,103923.0,42.4316,42.7612,42.1519,42.6713,103923.0
2021-11-23 11:30:00,42.73,43.08,42.73,42.86,72957.0,42.6813,43.0309,42.6813,42.8112,72957.0
2021-11-23 12:00:00,42.85,42.94,42.63,42.92,53787.0,42.8012,42.8911,42.5814,42.8711,53787.0
2021-11-23 12:30:00,42.93,43.0,42.79,42.8,36748.0,42.8811,42.951,42.7413,42.7513,36748.0
2021-11-23 13:00:00,42.8,42.93,42.75,42.87,37519.0,42.7513,42.8811,42.7013,42.8212,37519.0
2021-11-23 13:30:00,42.87,42.95,42.81,42.89,52090.0,42.8212,42.9011,42.7612,42.8412,52090.0
2021-11-23 14:00:00,42.91,43.01,42.71,42.82,114664.0,42.8611,42.961,42.6614,42.7712,114664.0
2021-11-23 14:30:00,42.84,42.96,42.75,42.75,87015.0,42.7912,42.9111,42.7013,42.7013,87015.0
2021-11-23 15:00:00,42.76,42.77,42.54,42.56,243162.0,42.7113,42.7213,42.4916,42.5115,243162.0
2021-11-23 15:30:00,42.56,42.9,42.56,42.89,332639.0,42.5115,42.8511,42.5115,42.8412,332639.0
2021-11-24 09:30:00,42.59,43.39,42.38,43.25,100631.0,42.5415,43.3406,42.3317,43.2007,100631.0
2021-11-24 10:00:00,43.21,43.87,43.03,43.67,82495.0,43.1608,43.82,42.981,43.6203,82495.0
2021-11-24 10:30:00,43.68,44.05,43.61,43.87,70450.0,43.6303,43.9998,43.5603,43.82,70450.0
2021-11-24 11:00:00,43.87,43.98,43.58,43.73,54633.0,43.82,43.9299,43.5304,43.6802,54633.0
2021-11-24 11:30:00,43.75,43.84,43.6,43.66,22966.0,43.7002,43.7901,43.5503,43.6103,22966.0
2021-11-24 12:00:00,43.67,43.67,43.43,43.51,53931.0,43.6203,43.6203,43.3805,43.4604,53931.0
2021-11-24 12:30:00,43.53,43.69,43.53,43.66,14889.0,43.4804,43.6402,43.4804,43.6103,14889.0
2021-11-24 13:00:00,43.67,43.91,43.67,43.82,26684.0,43.6203,43.86,43.6203,43.7701,26684.0
2021-11-24 13:30:00,43.81,43.82,43.6,43.61,11272.0,43.7601,43.7701,43.5503,43.5603,11272.0
2021-11-24 14:00:00,43.63,43.66,43.47,43.58,27634.0,43.5803,43.6103,43.4205,43.5304,27634.0
2021-11-24 14:30:00,43.58,43.74,43.57,43.65,13389.0,43.5304,43.6902,43.5204,43.6003,13389.0
2021-11-24 15:00:00,43.65,43.78,43.6,43.76,20331.0,43.6003,43.7301,43.5503,43.7102,20331.0
2021-11-24 15:30:00,43.76,43.79,43.51,43.54,127767.0,43.7102,43.7401,43.4604,43.4904,127767.0
2021-11-26 09:30:00,39.2,39.45,38.01,38.39,633658.0,39.1554,39.4051,37.9667,38.3463,633658.0
2021-11-26 10:00:00,38.39,38.45,38.03,38.08,391060.0,38.3463,38.4062,37.9867,38.0366,391060.0
2021-11-26 10:30:00,38.08,38.08,37.44,37.51,416867.0,38.0366,38.0366,37.3974,37.4673,416867.0
2021-11-26 11:00:00,37.49,37.49,36.91,37.24,436885.0,37.4473,37.4473,36.868,37.1976,436885.0
2021-11-26 11:30:00,37.23,38.19,37.13,38.05,367944.0,37.1876,38.1465,37.0877,38.0067,367944.0
2021-11-26 12:00:00,38.04,39.4,38.03,39.13,534833.0,37.9967,39.3551,37.9867,39.0854,534833.0
2021-11-26 12:30:00,39.15,39.99,39.14,39.86,679073.0,39.1054,39.9445,39.0954,39.8146,679073.0
2021-11-29 09:30:00,40.82,41.08,38.56,38.63,537311.0,40.7735,41.0332,38.5161,38.586,537311.0
2021-11-29 10:00:00,38.61,38.91,37.9,37.97,369983.0,38.566,38.8657,37.8568,37.9268,369983.0
2021-11-29 10:30:00,37.95,38.26,37.59,38.25,284814.0,37.9068,38.2164,37.5472,38.2064,284814.0
2021-11-29 11:00:00,38.24,38.57,38.0,38.42,223791.0,38.1964,38.5261,37.9567,38.3762,223791.0
2021-11-29 11:30:00,38.41,39.03,38.38,38.85,354379.0,38.3663,38.9855,38.3363,38.8058,354379.0
2021-11-29 12:00:00,38.84,39.63,38.83,39.54,123855.0,38.7958,39.5849,38.7858,39.495,123855.0
2021-11-29 12:30:00,39.52,39.82,39.47,39.68,78174.0,39.475,39.7746,39.425,39.6348,78174.0
2021-11-29 13:00:00,39.67,39.82,39.21,39.26,79954.0,39.6248,39.7746,39.1653,39.2153,79954.0
2021-11-29 13:30:00,39.27,39.5,39.05,39.12,62843.0,39.2253,39.455,39.0055,39.0754,62843.0
2021-11-29 14:00:00,39.13,39.28,39.11,39.17,62184.0,39.0854,39.2353,39.0655,39.1254,62184.0
2021-11-29 14:30:00,39.16,39.22,38.94,39.02,150802.0,39.1154,39.1753,38.8957,38.9756,150802.0
2021-11-29 15:00:00,39.02,39.12,38.88,38.96,152688.0,38.9756,39.0754,38.8357,38.9156,152688.0
2021-11-29 15:30:00,38.96,38.99,38.59,38.67,279819.0,38.9156,38.9456,38.546,38.626,279819.0
2021-11-30 09:30:00,38.0,38.16,37.41,37.73,506670.0,37.9567,38.1165,37.3674,37.687,506670.0
2021-11-30 10:00:00,37.66,37.94,37.43,37.62,86465.0,37.6171,37.8968,37.3874,37.5772,86465.0
2021-11-30 10:30:00,37.62,38.08,37.59,37.59,75938.0,37.5772,38.0366,37.5472,37.5472,75938.0
2021-11-30 11:00:00,37.57,38.22,37.51,37.83,79418.0,37.5272,38.1765,37.4673,37.7869,79418.0
2021-11-30 11:30:00,37.83,37.87,37.45,37.77,115934.0,37.7869,37.8269,37.4073,37.727,115934.0
2021-11-30 12:00:00,37.75,38.0,37.42,37.9,98031.0,37.707,37.9567,37.3774,37.8568,98031.0
2021-11-30 12:30:00,37.88,38.01,37.61,37.68,45372.0,37.8369,37.9667,37.5672,37.6371,45372.0
2021-11-30 13:00:00,37.68,37.69,37.33,37.39,82343.0,37.6371,37.6471,37.2875,37.3474,82343.0
2021-11-30 13:30:00,37.34,37.67,37.34,37.67,38619.0,37.2975,37.6271,37.2975,37.6271,38619.0
2021-11-30 14:00:00,37.69,38.01,37.67,37.91,45699.0,37.6471,37.9667,37.6271,37.8668,45699.0
2021-11-30 14:30:00,37.85,37.93,37.6,37.82,94242.0,37.8069,37.8868,37.5572,37.7769,94242.0
2021-11-30 15:00:00,37.81,38.23,37.8,37.97,130395.0,37.7669,38.1865,37.7569,37.9268,130395.0
2021-11-30 15:30:00,37.94,38.19,37.79,37.85,210086.0,37.8968,38.1465,37.747,37.8069,210086.0
2021-12-01 09:30:00,38.95,39.14,37.65,38.32,207786.0,38.9056,39.0954,37.6071,38.2764,207786.0
2021-12-01 10:00:00,38.34,38.66,38.2,38.28,80340.0,38.2963,38.616,38.1565,38.2364,80340.0
2021-12-01 10:30:00,38.3,38.52,38.14,38.28,76282.0,38.2564,38.4761,38.0966,38.2364,76282.0
2021-12-01 11:00:00,38.3,38.37,38.12,38.12,35398.0,38.2564,38.3263,38.0766,38.0766,35398.0
2021-12-01 11:30:00,38.13,38.18,37.24,37.31,125896.0,38.0866,38.1365,37.1976,37.2675,125896.0
2021-12-01 12:00:00,37.31,37.82,37.24,37.54,77134.0,37.2675,37.7769,37.1976,37.4972,77134.0
2021-12-01 12:30:00,37.52,37.68,37.03,37.03,89965.0,37.4773,37.6371,36.9878,36.9878,89965.0
2021-12-01 13:00:00,37.01,37.06,36.63,36.92,102127.0,36.9678,37.0178,36.5883,36.878,102127.0
2021-12-01 13:30:00,36.91,37.0,36.27,36.34,129582.0,36.868,36.9579,36.2287,36.2986,129582.0
2021-12-01 14:00:00,36.3,36.5,36.02,36.44,124861.0,36.2587,36.4584,35.979,36.3985,124861.0
2021-12-01 14:30:00,36.39,36.53,35.99,35.99,115083.0,36.3486,36.4884,35.949,35.949,115083.0
2021-12-01 15:00:00,36.02,36.07,35.38,35.48,142635.0,35.979,36.0289,35.3397,35.4396,142635.0
2021-12-01 15:30:00,35.47,36.0,35.22,35.23,375100.0,35.4296,35.959,35.1799,35.1899,375100.0
2021-12-02 09:30:00,37.52,37.69,36.74,37.45,541692.0,37.4773,37.6471,36.6982,37.4073,541692.0
2021-12-02 10:00:00,37.48,37.88,36.7,36.84,319481.0,37.4373,37.8369,36.6582,36.798,319481.0
2021-12-02 10:30:00,36.84,36.96,36.28,36.96,229420.0,36.798,36.9179,36.2387,36.9179,229420.0
2021-12-02 11:00:00,36.95,37.73,36.77,37.67,388900.0,36.9079,37.687,36.7281,37.6271,388900.0
2021-12-02 11:30:00,37.72,37.87,37.43,37.57,236976.0,37.677,37.8269,37.3874,37.5272,236976.0
2021-12-02 12:00:00,37.52,37.58,37.31,37.55,79723.0,37.4773,37.5372,37.2675,37.5072,79723.0
2021-12-02 12:30:00,37.56,37.62,37.37,37.46,106589.0,37.5172,37.5772,37.3274,37.4173,106589.0
2021-12-02 13:00:00,37.44,37.53,37.22,37.29,71462.0,37.3974,37.4873,37.1776,37.2475,71462.0
2021-12-02 13:30:00,37.31,37.62,37.22,37.55,138943.0,37.2675,37.5772,37.1776,37.5072,138943.0
2021-12-02 14:00:00,37.54,38.22,37.52,38.09,219125.0,37.4972,38.1765,37.4773,38.0466,219125.0
2021-12-02 14:30:00,38.09,38.24,37.81,37.81,147559.0,38.0466,38.1964,37.7669,37.7669,147559.0
2021-12-02 15:00:00,37.83,38.15,37.83,38.1,183543.0,37.7869,38.1066,37.7869,38.0566,183543.0
2021-12-02 15:30:00,38.11,38.34,37.82,38.1,513824.0,38.0666,38.2963,37.7769,38.0566,513824.0
2021-12-03 09:30:00,37.64,38.21,37.28,37.44,159129.0,37.5971,38.1665,37.2375,37.3974,159129.0
2021-12-03 10:00:00,37.48,38.39,37.36,38.24,119484.0,37.4373,38.3463,37.3175,38.1964,119484.0
2021-12-03 10:30:00,38.2,38.29,37.48,37.75,146718.0,38.1565,38.2464,37.4373,37.707,146718.0
2021-12-03 11:00:00,37.74,37.86,37.21,37.46,126272.0,37.697,37.8169,37.1676,37.4173,126272.0
2021-12-03 11:30:00,37.39,38.04,37.12,37.2,124520.0,37.3474,37.9967,37.0777,37.1576,124520.0
2021-12-03 12:00:00,37.2,37.73,37.02,37.53,110402.0,37.1576,37.687,36.9778,37.4873,110402.0
2021-12-03 12:30:00,37.51,37.62,37.17,37.24,30221.0,37.4673,37.5772,37.1277,37.1976,30221.0
2021-12-03 13:00:00,37.24,37.49,37.11,37.25,32584.0,37.1976,37.4473,37.0677,37.2076,32584.0
2021-12-03 13:30:00,37.24,37.24,36.77,36.79,71357.0,37.1976,37.1976,36.7281,36.7481,71357.0
2021-12-03 14:00:00,36.81,36.87,36.43,36.72,75988.0,36.7681,36.828,36.3885,36.6782,75988.0
2021-12-03 14:30:00,36.72,36.76,36.53,36.67,55286.0,36.6782,36.7181,36.4884,36.6282,55286.0
2021-12-03 15:00:00,36.64,37.05,36.5,36.95,87378.0,36.5983,37.0078,36.4584,36.9079,87378.0
2021-12-03 15:30:00,36.95,37.28,36.95,37.25,232072.0,36.9079,37.2375,36.9079,37.2076,232072.0
2021-12-06 09:30:00,37.97,38.77,37.61,38.77,152293.0,37.9268,38.7258,37.5672,38.7258,152293.0
2021-12-06 10:00:00,38.82,39.32,38.52,39.26,143679.0,38.7758,39.2752,38.4761,39.2153,143679.0
2021-12-06 10:30:00,39.3,39.68,39.08,39.65,91107.0,39.2552,39.6348,39.0355,39.6048,91107.0
2021-12-06 11:00:00,39.64,39.64,39.06,39.53,117303.0,39.5949,39.5949,39.0155,39.485,117303.0
2021-12-06 11:30:00,39.57,39.67,39.19,39.45,63209.0,39.5249,39.6248,39.1454,39.4051,63209.0
2021-12-06 12:00:00,39.46,39.83,39.35,39.75,115732.0,39.4151,39.7846,39.3052,39.7047,115732.0
2021-12-06 12:30:00,39.73,39.82,39.61,39.78,42131.0,39.6848,39.7746,39.5649,39.7347,42131.0
2021-12-06 13:00:00,39.79,39.87,39.69,39.81,35848.0,39.7447,39.8246,39.6448,39.7647,35848.0
2021-12-06 13:30:00,39.81,39.84,39.63,39.76,31121.0,39.7647,39.7946,39.5849,39.7147,31121.0
2021-12-06 14:00:00,39.78,39.87,39.59,39.7,41817.0,39.7347,39.8246,39.5449,39.6548,41817.0
2021-12-06 14:30:00,39.73,39.79,39.36,39.47,46504.0,39.6848,39.7447,39.3152,39.425,46504.0
2021-12-06 15:00:00,39.5,39.6,39.25,39.34,100909.0,39.455,39.5549,39.2053,39.2952,100909.0
2021-12-06 15:30:00,39.35,39.43,39.04,39.08,213468.0,39.3052,39.3851,38.9955,39.0355,213468.0
2021-12-07 09:30:00,40.3,40.6,40.0,40.45,165641.0,40.2541,40.5538,39.9544,40.4039,165641.0
2021-12-07 10:00:00,40.5,40.77,40.27,40.49,96320.0,40.4539,40.7236,40.2241,40.4439,96320.0
2021-12-07 10:30:00,40.53,40.87,40.5,40.8,55621.0,40.4838,40.8235,40.4539,40.7535,55621.0
2021-12-07 11:00:00,40.83,40.95,40.54,40.74,82777.0,40.7835,40.9034,40.4938,40.6936,82777.0
2021-12-07 11:30:00,40.76,40.78,40.48,40.54,36002.0,40.7136,40.7336,40.4339,40.4938,36002.0
2021-12-07 12:00:00,40.54,40.79,40.54,40.71,25831.0,40.4938,40.7435,40.4938,40.6636,25831.0
2021-12-07 12:30:00,40.71,40.86,40.68,40.71,66571.0,40.6636,40.8135,40.6337,40.6636,66571.0
2021-12-07 13:00:00,40.71,40.76,40.53,40.76,39616.0,40.6636,40.7136,40.4838,40.7136,39616.0
2021-12-07 13:30:00,40.8,40.98,40.8,40.87,34416.0,40.7535,40.9333,40.7535,40.8235,34416.0
2021-12-07 14:00:00,40.87,40.98,40.73,40.73,60513.0,40.8235,40.9333,40.6836,40.6836,60513.0
2021-12-07 14:30:00,40.73,40.8,40.67,40.73,35965.0,40.6836,40.7535,40.6237,40.6836,35965.0
2021-12-07 15:00:00,40.73,40.8,40.48,40.48,65123.0,40.6836,40.7535,40.4339,40.4339,65123.0
2021-12-07 15:30:00,40.49,40.63,40.23,40.55,289802.0,40.4439,40.5837,40.1842,40.5038,289802.0
2021-12-08 09:30:00,40.95,41.94,40.58,41.68,110273.0,40.9034,41.8922,40.5338,41.6325,110273.0
2021-12-08 10:00:00,41.7,41.95,41.4,41.57,77173.0,41.6525,41.9022,41.3528,41.5227,77173.0
2021-12-08 10:30:00,41.51,41.85,41.46,41.78,60728.0,41.4627,41.8023,41.4128,41.7324,60728.0
2021-12-08 11:00:00,41.78,42.14,41.78,42.06,70933.0,41.7324,42.092,41.7324,42.0121,70933.0
2021-12-08 11:30:00,42.09,42.5,42.07,42.38,78465.0,42.0421,42.4516,42.0221,42.3317,78465.0
2021-12-08 12:00:00,42.38,42.56,42.33,42.41,48537.0,42.3317,42.5115,42.2818,42.3617,48537.0
2021-12-08 12:30:00,42.42,42.55,42.35,42.41,52329.0,42.3717,42.5015,42.3018,42.3617,52329.0
2021-12-08 13:00:00,42.43,42.45,42.17,42.23,65429.0,42.3817,42.4017,42.122,42.1819,65429.0
2021-12-08 13:30:00,42.23,42.52,42.22,42.3,49813.0,42.1819,42.4716,42.1719,42.2518,49813.0
2021-12-08 14:00:00,42.3,42.4,41.96,42.01,54142.0,42.2518,42.3517,41.9122,41.9622,54142.0
2021-12-08 14:30:00,42.04,42.19,41.98,42.11,40474.0,41.9921,42.1419,41.9322,42.062,40474.0
2021-12-08 15:00:00,42.1,42.11,41.62,41.7,61717.0,42.0521,42.062,41.5726,41.6525,61717.0
2021-12-08 15:30:00,41.67,41.79,41.56,41.64,239505.0,41.6225,41.7424,41.5127,41.5926,239505.0
2021-12-09 09:30:00,40.74,41.5,40.54,41.27,123029.0,40.6936,41.4527,40.4938,41.223,123029.0
2021-12-09 10:00:00,41.26,41.7,41.01,41.05,62041.0,41.213,41.6525,40.9633,41.0032,62041.0
2021-12-09 10:30:00,41.02,41.09,40.69,40.84,131916.0,40.9733,41.0432,40.6437,40.7935,131916.0
2021-12-09 11:00:00,40.84,41.11,40.83,41.09,61524.0,40.7935,41.0632,40.7835,41.0432,61524.0
2021-12-09 11:30:00,41.07,41.11,40.81,41.04,41076.0,41.0232,41.0632,40.7635,40.9933,41076.0
2021-12-09 12:00:00,41.04,41.11,40.77,41.06,37390.0,40.9933,41.0632,40.7236,41.0132,37390.0
2021-12-09 12:30:00,41.07,41.43,41.07,41.25,41049.0,41.0232,41.3828,41.0232,41.203,41049.0
2021-12-09 13:00:00,41.23,41.38,41.06,41.31,227306.0,41.183,41.3329,41.0132,41.263,227306.0
2021-12-09 13:30:00,41.33,41.43,41.2,41.35,36831.0,41.2829,41.3828,41.1531,41.3029,36831.0
2021-12-09 14:00:00,41.34,41.57,41.32,41.37,37849.0,41.2929,41.5227,41.2729,41.3229,37849.0
2021-12-09 14:30:00,41.41,41.44,41.13,41.21,40618.0,41.3628,41.3928,41.0832,41.1631,40618.0
2021-12-09 15:00:00,41.21,41.45,41.19,41.38,49097.0,41.1631,41.4028,41.1431,41.3329,49097.0
2021-12-09 15:30:00,41.36,41.64,41.35,41.37,172060.0,41.3129,41.5926,41.3029,41.3229,172060.0
2021-12-10 09:30:00,41.55,41.58,40.2,40.37,69887.0,41.5129,41.5429,40.1641,40.334,69887.0
2021-12-10 10:00:00,40.35,41.01,40.3,40.67,42828.0,40.314,40.9734,40.264,40.6337,42828.0
2021-12-10 10:30:00,40.63,40.79,40.41,40.66,33729.0,40.5937,40.7536,40.3739,40.6237,33729.0
2021-12-10 11:00:00,40.65,40.68,40.22,40.32,57955.0,40.6137,40.6437,40.1841,40.284,57955.0
2021-12-10 11:30:00,40.33,40.4,40.02,40.33,114275.0,40.294,40.3639,39.9843,40.294,114275.0
2021-12-10 12:00:00,40.32,40.68,40.27,40.38,80560.0,40.284,40.6437,40.2341,40.344,80560.0
2021-12-10 12:30:00,40.37,40.4,40.21,40.25,123330.0,40.334,40.3639,40.1741,40.2141,123330.0
2021-12-10 13:00:00,40.25,40.33,40.04,40.18,113886.0,40.2141,40.294,40.0043,40.1441,113886.0
2021-12-10 13:30:00,40.16,40.37,40.05,40.32,28661.0,40.1241,40.334,40.0142,40.284,28661.0
2021-12-10 14:00:00,40.3,40.42,40.24,40.3,20525.0,40.264,40.3839,40.2041,40.264,20525.0
2021-12-10 14:30:00,40.35,40.43,40.24,40.27,24275.0,40.314,40.3939,40.2041,40.2341,24275.0
2021-12-10 15:00:00,40.23,40.49,40.23,40.49,36231.0,40.1941,40.4539,40.1941,40.4539,36231.0
2021-12-10 15:30:00,40.49,40.72,40.49,40.57,121880.0,40.4539,40.6836,40.4539,40.5338,121880.0
2021-12-13 09:30:00,39.66,40.15,39.15,39.39,158165.0,39.6246,40.1142,39.1151,39.3548,158165.0
2021-12-13 10:00:00,39.35,39.38,38.9,38.97,72417.0,39.3149,39.3448,38.8653,38.9352,72417.0
2021-12-13 10:30:00,38.96,39.16,38.61,38.68,71055.0,38.9252,39.125,38.5755,38.6455,71055.0
2021-12-13 11:00:00,38.7,38.75,38.49,38.54,144986.0,38.6655,38.7154,38.4556,38.5056,144986.0
2021-12-13 11:30:00,38.55,38.82,38.38,38.57,96893.0,38.5156,38.7853,38.3457,38.5356,96893.0
2021-12-13 12:00:00,38.57,38.84,38.49,38.78,50410.0,38.5356,38.8053,38.4556,38.7454,50410.0
2021-12-13 12:30:00,38.78,38.82,38.62,38.75,45520.0,38.7454,38.7853,38.5855,38.7154,45520.0
2021-12-13 13:00:00,38.71,38.79,38.44,38.66,41969.0,38.6754,38.7554,38.4057,38.6255,41969.0
2021-12-13 13:30:00,38.69,39.04,38.62,39.0,55763.0,38.6555,39.0051,38.5855,38.9652,55763.0
2021-12-13 14:00:00,39.0,39.0,38.79,38.91,31635.0,38.9652,38.9652,38.7554,38.8753,31635.0
2021-12-13 14:30:00,38.9,39.09,38.87,38.96,39931.0,38.8653,39.0551,38.8353,38.9252,39931.0
2021-12-13 15:00:00,38.97,39.34,38.97,39.26,46782.0,38.9352,39.3049,38.9352,39.225,46782.0
2021-12-13 15:30:00,39.26,39.33,38.87,38.9,271519.0,39.225,39.2949,38.8353,38.8653,271519.0
2021-12-14 09:30:00,38.44,39.45,38.4,39.4,152547.0,38.4057,39.4148,38.3657,39.3648,152547.0
2021-12-14 10:00:00,39.36,39.59,38.97,39.07,105273.0,39.3249,39.5547,38.9352,39.0351,105273.0
2021-12-14 10:30:00,39.1,39.1,38.43,38.56,71468.0,39.0651,39.0651,38.3957,38.5256,71468.0
2021-12-14 11:00:00,38.52,38.69,38.34,38.55,51199.0,38.4856,38.6555,38.3058,38.5156,51199.0
2021-12-14 11:30:00,38.58,38.77,38.48,38.52,27660.0,38.5456,38.7354,38.4456,38.4856,27660.0
2021-12-14 12:00:00,38.48,38.53,38.35,38.51,41665.0,38.4456,38.4956,38.3158,38.4756,41665.0
2021-12-14 12:30:00,38.52,38.54,38.21,38.32,23825.0,38.4856,38.5056,38.1759,38.2858,23825.0
2021-12-14 13:00:00,38.3,38.49,38.28,38.42,21416.0,38.2658,38.4556,38.2458,38.3857,21416.0
2021-12-14 13:30:00,38.36,38.49,38.25,38.3,55338.0,38.3258,38.4556,38.2159,38.2658,55338.0
2021-12-14 14:00:00,38.29,38.7,38.29,38.6,66701.0,38.2558,38.6655,38.2558,38.5655,66701.0
2021-12-14 14:30:00,38.6,38.64,38.23,38.39,36619.0,38.5655,38.6055,38.1959,38.3557,36619.0
2021-12-14 15:00:00,38.38,38.74,38.34,38.65,88356.0,38.3457,38.7054,38.3058,38.6155,88356.0
2021-12-14 15:30:00,38.65,38.65,38.19,38.27,135407.0,38.6155,38.6155,38.1559,38.2358,135407.0
2021-12-15 09:30:00,38.23,38.23,36.87,36.96,176172.0,38.1959,38.1959,36.8371,36.927,176172.0
2021-12-15 10:00:00,36.93,37.14,36.66,36.86,113693.0,36.897,37.1068,36.6273,36.8271,113693.0
2021-12-15 10:30:00,36.9,36.98,36.63,36.8,60971.0,36.8671,36.947,36.5973,36.7671,60971.0
2021-12-15 11:00:00,36.85,37.04,36.64,37.03,71875.0,36.8171,37.0069,36.6073,36.9969,71875.0
2021-12-15 11:30:00,37.02,37.27,36.87,37.18,108983.0,36.987,37.2367,36.8371,37.1468,108983.0
2021-12-15 12:00:00,37.23,37.28,37.04,37.24,46217.0,37.1968,37.2467,37.0069,37.2068,46217.0
2021-12-15 12:30:00,37.25,37.45,37.25,37.41,32123.0,37.2167,37.4166,37.2167,37.3766,32123.0
2021-12-15 13:00:00,37.41,37.63,37.41,37.63,52932.0,37.3766,37.5964,37.3766,37.5964,52932.0
2021-12-15 13:30:00,37.6,37.87,37.48,37.74,125218.0,37.5664,37.8362,37.4465,37.7063,125218.0
2021-12-15 14:00:00,37.74,38.27,37.53,37.94,81946.0,37.7063,38.2358,37.4965,37.9061,81946.0
2021-12-15 14:30:00,37.98,38.09,37.5,37.58,152113.0,37.9461,38.056,37.4665,37.5465,152113.0
2021-12-15 15:00:00,37.59,38.48,37.59,38.42,219464.0,37.5564,38.4456,37.5564,38.3857,219464.0
2021-12-15 15:30:00,38.44,38.7,38.32,38.57,331818.0,38.4057,38.6655,38.2858,38.5356,331818.0
2021-12-16 09:30:00,39.26,40.22,39.09,39.77,278506.0,39.225,40.1841,39.0551,39.7345,278506.0
2021-12-16 10:00:00,39.79,39.97,39.1,39.53,171307.0,39.7545,39.9343,39.0651,39.4947,171307.0
2021-12-16 10:30:00,39.47,39.73,39.42,39.61,80179.0,39.4348,39.6945,39.3848,39.5746,80179.0
2021-12-16 11:00:00,39.63,39.94,39.53,39.94,79790.0,39.5946,39.9043,39.4947,39.9043,79790.0
2021-12-16 11:30:00,39.95,39.96,39.49,39.5,69935.0,39.9143,39.9243,39.4547,39.4647,69935.0
2021-12-16 12:00:00,39.5,39.54,39.35,39.41,93269.0,39.4647,39.5047,39.3149,39.3748,93269.0
2021-12-16 12:30:00,39.4,39.4,39.04,39.15,62400.0,39.3648,39.3648,39.0051,39.1151,62400.0
2021-12-16 13:00:00,39.15,39.44,39.15,39.38,39986.0,39.1151,39.4048,39.1151,39.3448,39986.0
2021-12-16 13:30:00,39.34,39.51,39.19,39.31,56945.0,39.3049,39.4747,39.155,39.2749,56945.0
2021-12-16 14:00:00,39.3,39.38,38.91,38.94,43708.0,39.2649,39.3448,38.8753,38.9052,43708.0
2021-12-16 14:30:00,38.93,38.96,38.58,38.74,86992.0,38.8952,38.9252,38.5456,38.7054,86992.0
2021-12-16 15:00:00,38.71,38.9,38.55,38.83,63931.0,38.6754,38.8653,38.5156,38.7953,63931.0
2021-12-16 15:30:00,38.85,38.92,38.56,38.64,277678.0,38.8153,38.8853,38.5256,38.6055,277678.0
2021-12-17 09:30:00,38.64,38.78,37.73,38.14,73085.0,38.6055,38.7454,37.6963,38.106,73085.0
2021-12-17 10:00:00,38.12,38.55,38.01,38.53,51090.0,38.086,38.5156,37.9761,38.4956,51090.0
2021-12-17 10:30:00,38.54,40.06,38.51,39.91,132778.0,38.5056,40.0242,38.4756,39.8744,132778.0
2021-12-17 11:00:00,39.88,40.05,39.74,39.99,101592.0,39.8444,40.0142,39.7045,39.9543,101592.0
2021-12-17 11:30:00,39.98,40.18,39.86,40.04,109775.0,39.9443,40.1441,39.8244,40.0043,109775.0
2021-12-17 12:00:00,39.99,39.99,39.37,39.48,67254.0,39.9543,39.9543,39.3349,39.4448,67254.0
2021-12-17 12:30:00,39.48,39.95,39.45,39.91,48067.0,39.4448,39.9143,39.4148,39.8744,48067.0
2021-12-17 13:00:00,39.89,39.99,39.84,39.94,35932.0,39.8544,39.9543,39.8044,39.9043,35932.0
2021-12-17 13:30:00,39.93,40.1,39.87,39.94,28376.0,39.8944,40.0642,39.8344,39.9043,28376.0
2021-12-17 14:00:00,39.95,39.97,39.68,39.7,48942.0,39.9143,39.9343,39.6446,39.6646,48942.0
2021-12-17 14:30:00,39.77,39.89,39.63,39.73,73935.0,39.7345,39.8544,39.5946,39.6945,73935.0
2021-12-17 15:00:00,39.7,39.88,39.66,39.79,50713.0,39.6646,39.8444,39.6246,39.7545,50713.0
2021-12-17 15:30:00,39.8,39.94,39.67,39.87,287453.0,39.7645,39.9043,39.6346,39.8344,287453.0
2021-12-20 09:30:00,38.45,39.0,37.8,39.0,151728.0,38.4157,38.9652,37.7663,38.9652,151728.0
2021-12-20 10:00:00,39.0,39.92,38.93,39.52,139505.0,38.9652,39.8844,38.8952,39.4847,139505.0
2021-12-20 10:30:00,39.48,39.59,39.09,39.44,92344.0,39.4448,39.5547,39.0551,39.4048,92344.0
2021-12-20 11:00:00,39.43,39.43,38.71,38.71,50462.0,39.3948,39.3948,38.6754,38.6754,50462.0
2021-12-20 11:30:00,38.74,39.01,38.67,38.88,32040.0,38.7054,38.9752,38.6355,38.8453,32040.0
2021-12-20 12:00:00,38.88,39.09,38.8,39.04,54662.0,38.8453,39.0551,38.7654,39.0051,54662.0
2021-12-20 12:30:00,38.96,38.98,38.69,38.77,20476.0,38.9252,38.9452,38.6555,38.7354,20476.0
2021-12-20 13:00:00,38.77,39.03,38.63,38.82,41670.0,38.7354,38.9952,38.5955,38.7853,41670.0
2021-12-20 13:30:00,38.82,39.23,38.72,39.1,33609.0,38.7853,39.195,38.6854,39.0651,33609.0
2021-12-20 14:00:00,39.1,39.25,39.07,39.16,43210.0,39.0651,39.215,39.0351,39.125,43210.0
2021-12-20 14:30:00,39.17,39.21,38.97,39.08,30683.0,39.135,39.175,38.9352,39.0451,30683.0
2021-12-20 15:00:00,39.09,39.66,39.02,39.65,52736.0,39.0551,39.6246,38.9852,39.6146,52736.0
2021-12-20 15:30:00,39.65,39.7,39.28,39.67,149592.0,39.6146,39.6646,39.2449,39.6346,149592.0
2021-12-21 09:30:00,40.4,42.3,40.22,42.17,281521.0,40.3639,42.2622,40.1841,42.1324,281521.0
2021-12-21 10:00:00,42.25,43.05,42.21,42.79,230566.0,42.2123,43.0116,42.1723,42.7518,230566.0
2021-12-21 10:30:00,42.8,43.02,42.74,42.93,147287.0,42.7618,42.9816,42.7018,42.8917,147287.0
2021-12-21 11:00:00,42.97,43.86,42.92,43.5,266589.0,42.9316,43.8208,42.8817,43.4612,266589.0
2021-12-21 11:30:00,43.47,43.59,43.2,43.36,150324.0,43.4312,43.5511,43.1614,43.3213,150324.0
2021-12-21 12:00:00,43.34,43.49,43.09,43.14,75791.0,43.3013,43.4512,43.0515,43.1015,75791.0
2021-12-21 12:30:00,43.12,43.25,42.9,43.25,129502.0,43.0815,43.2114,42.8617,43.2114,129502.0
2021-12-21 13:00:00,43.25,43.4,43.18,43.29,39559.0,43.2114,43.3613,43.1415,43.2514,39559.0
2021-12-21 13:30:00,43.32,43.47,43.04,43.08,63093.0,43.2813,43.4312,43.0016,43.0415,63093.0
2021-12-21 14:00:00,43.07,43.28,43.04,43.2,39411.0,43.0316,43.2414,43.0016,43.1614,39411.0
2021-12-21 14:30:00,43.2,43.61,43.2,43.57,63502.0,43.1614,43.5711,43.1614,43.5311,63502.0
2021-12-21 15:00:00,43.57,43.69,43.51,43.52,77486.0,43.5311,43.651,43.4712,43.4811,77486.0
2021-12-21 15:30:00,43.52,43.69,43.29,43.68,253127.0,43.4811,43.651,43.2514,43.641,253127.0
2021-12-22 09:30:00,43.67,44.05,43.31,43.94,143233.0,43.631,44.0107,43.2713,43.9008,143233.0
2021-12-22 10:00:00,43.96,44.27,43.78,43.85,63843.0,43.9208,44.2305,43.7409,43.8109,63843.0
2021-12-22 10:30:00,43.85,44.22,43.65,44.11,78109.0,43.8109,44.1805,43.611,44.0706,78109.0
2021-12-22 11:00:00,44.18,44.23,43.88,43.96,43137.0,44.1406,44.1905,43.8408,43.9208,43137.0
2021-12-22 11:30:00,43.96,44.15,43.9,44.05,31354.0,43.9208,44.1106,43.8608,44.0107,31354.0
2021-12-22 12:00:00,44.06,44.32,44.04,44.25,42646.0,44.0207,44.2804,44.0007,44.2105,42646.0
2021-12-22 12:30:00,44.23,44.38,44.17,44.29,43889.0,44.1905,44.3404,44.1306,44.2505,43889.0
2021-12-22 13:00:00,44.3,44.5,44.3,44.42,43362.0,44.2605,44.4603,44.2605,44.3803,43362.0
2021-12-22 13:30:00,44.41,44.42,44.22,44.23,21106.0,44.3704,44.3803,44.1805,44.1905,21106.0
2021-12-22 14:00:00,44.23,44.23,43.6,43.6,59714.0,44.1905,44.1905,43.5611,43.5611,59714.0
2021-12-22 14:30:00,43.6,43.86,43.6,43.8,63342.0,43.5611,43.8208,43.5611,43.7609,63342.0
2021-12-22 15:00:00,43.8,43.9,43.69,43.72,62919.0,43.7609,43.8608,43.651,43.681,62919.0
2021-12-22 15:30:00,43.73,43.82,43.5,43.74,212331.0,43.691,43.7809,43.4612,43.701,212331.0
2021-12-23 09:30:00,44.19,44.76,43.92,43.99,96128.0,44.1506,44.72,43.8808,43.9507,96128.0
2021-12-23 10:00:00,43.94,44.45,43.67,44.34,86995.0,43.9008,44.4103,43.631,44.3004,86995.0
2021-12-23 10:30:00,44.44,44.48,44.09,44.3,57863.0,44.4003,44.4403,44.0506,44.2605,57863.0
2021-12-23 11:00:00,44.32,44.56,44.29,44.56,50914.0,44.2804,44.5202,44.2505,44.5202,50914.0
2021-12-23 11:30:00,44.59,44.63,44.23,44.46,35722.0,44.5502,44.5902,44.1905,44.4203,35722.0
2021-12-23 12:00:00,44.43,44.51,44.36,44.37,40533.0,44.3903,44.4703,44.3204,44.3304,40533.0
2021-12-23 12:30:00,44.39,44.45,44.26,44.29,35569.0,44.3504,44.4103,44.2205,44.2505,35569.0
2021-12-23 13:00:00,44.3,44.61,44.3,44.61,44175.0,44.2605,44.5702,44.2605,44.5702,44175.0
2021-12-23 13:30:00,44.58,44.6,44.45,44.52,19914.0,44.5402,44.5602,44.4103,44.4803,19914.0
2021-12-23 14:00:00,44.51,44.53,44.44,44.51,26273.0,44.4703,44.4902,44.4003,44.4703,26273.0
2021-12-23 14:30:00,44.51,44.6,44.42,44.42,35916.0,44.4703,44.5602,44.3803,44.3803,35916.0
2021-12-23 15:00:00,44.41,44.41,44.27,44.34,35181.0,44.3704,44.3704,44.2305,44.3004,35181.0
2021-12-23 15:30:00,44.33,44.55,44.21,44.23,145265.0,44.2904,44.5102,44.1705,44.1905,145265.0
2021-12-27 09:30:00,43.74,44.08,42.91,43.45,84921.0,43.701,44.0406,42.8717,43.4112,84921.0
2021-12-27 10:00:00,43.32,44.03,43.25,43.75,58377.0,43.2813,43.9907,43.2114,43.7109,58377.0
2021-12-27 10:30:00,43.81,44.04,43.48,43.97,48617.0,43.7709,44.0007,43.4412,43.9307,48617.0
2021-12-27 11:00:00,43.95,44.0,43.82,43.87,16388.0,43.9108,43.9607,43.7809,43.8308,16388.0
2021-12-27 11:30:00,43.86,43.93,43.72,43.79,24013.0,43.8208,43.8908,43.681,43.7509,24013.0
2021-12-27 12:00:00,43.8,43.82,43.52,43.56,23600.0,43.7609,43.7809,43.4811,43.5211,23600.0
2021-12-27 12:30:00,43.57,43.74,43.5,43.73,57554.0,43.5311,43.701,43.4612,43.691,57554.0
2021-12-27 13:00:00,43.7,43.89,43.6,43.8,21774.0,43.661,43.8508,43.5611,43.7609,21774.0
2021-12-27 13:30:00,43.8,43.81,43.72,43.76,22764.0,43.7609,43.7709,43.681,43.7209,22764.0
2021-12-27 14:00:00,43.74,43.86,43.66,43.68,22531.0,43.701,43.8208,43.621,43.641,22531.0
2021-12-27 14:30:00,43.69,43.76,43.65,43.67,33860.0,43.651,43.7209,43.611,43.631,33860.0
2021-12-27 15:00:00,43.66,43.72,43.61,43.68,27956.0,43.621,43.681,43.5711,43.641,27956.0
2021-12-27 15:30:00,43.68,43.96,43.52,43.94,149391.0,43.641,43.9208,43.4811,43.9008,149391.0
2021-12-28 09:30:00,43.84,44.85,43.63,44.71,83729.0,43.8009,44.81,43.5911,44.6701,83729.0
2021-12-28 10:00:00,44.67,45.02,44.5,44.75,77764.0,44.6301,44.9798,44.4603,44.7101,77764.0
2021-12-28 10:30:00,44.79,44.9,44.53,44.54,45256.0,44.75,44.8599,44.4902,44.5002,45256.0
2021-12-28 11:00:00,44.52,44.54,43.99,44.19,38337.0,44.4803,44.5002,43.9507,44.1506,38337.0
2021-12-28 11:30:00,44.2,44.53,44.14,44.53,31517.0,44.1605,44.4902,44.1006,44.4902,31517.0
2021-12-28 12:00:00,44.51,44.53,44.36,44.41,108826.0,44.4703,44.4902,44.3204,44.3704,108826.0
2021-12-28 12:30:00,44.36,44.42,44.2,44.34,32329.0,44.3204,44.3803,44.1605,44.3004,32329.0
2021-12-28 13:00:00,44.38,44.61,44.37,44.51,28681.0,44.3404,44.5702,44.3304,44.4703,28681.0
2021-12-28 13:30:00,44.51,44.55,44.24,44.3,33224.0,44.4703,44.5102,44.2005,44.2605,33224.0
2021-12-28 14:00:00,44.29,44.29,44.09,44.25,21689.0,44.2505,44.2505,44.0506,44.2105,21689.0
2021-12-28 14:30:00,44.26,44.33,44.2,44.22,25709.0,44.2205,44.2904,44.1605,44.1805,25709.0
2021-12-28 15:00:00,44.21,44.32,44.14,44.32,23876.0,44.1705,44.2804,44.1006,44.2804,23876.0
2021-12-28 15:30:00,44.32,44.43,44.05,44.21,239328.0,44.2804,44.3903,44.0107,44.1705,239328.0
2021-12-29 09:30:00,44.11,44.37,43.19,43.49,47813.0,44.0706,44.3304,43.1514,43.4512,47813.0
2021-12-29 10:00:00,43.43,43.71,43.32,43.32,100908.0,43.3912,43.671,43.2813,43.2813,100908.0
2021-12-29 10:30:00,43.33,43.66,43.27,43.5,36059.0,43.2913,43.621,43.2314,43.4612,36059.0
2021-12-29 11:00:00,43.5,43.71,43.43,43.43,47101.0,43.4612,43.671,43.3912,43.3912,47101.0
2021-12-29 11:30:00,43.41,43.56,43.34,43.5,39543.0,43.3712,43.5211,43.3013,43.4612,39543.0
2021-12-29 12:00:00,43.5,43.5,43.39,43.45,16793.0,43.4612,43.4612,43.3513,43.4112,16793.0
2021-12-29 12:30:00,43.51,43.54,43.35,43.44,31682.0,43.4712,43.5011,43.3113,43.4012,31682.0
2021-12-29 13:00:00,43.43,43.56,43.41,43.54,15986.0,43.3912,43.5211,43.3712,43.5011,15986.0
2021-12-29 13:30:00,43.54,43.61,43.41,43.48,49072.0,43.5011,43.5711,43.3712,43.4412,49072.0
2021-12-29 14:00:00,43.49,43.57,43.47,43.53,21120.0,43.4512,43.5311,43.4312,43.4911,21120.0
2021-12-29 14:30:00,43.53,43.54,43.24,43.36,93621.0,43.4911,43.5011,43.2014,43.3213,93621.0
2021-12-29 15:00:00,43.38,43.39,43.14,43.23,70784.0,43.3413,43.3513,43.1015,43.1914,70784.0
2021-12-29 15:30:00,43.23,43.33,43.11,43.3,221523.0,43.1914,43.2913,43.0715,43.2613,221523.0
2021-12-30 09:30:00,43.15,43.86,43.06,43.84,68255.0,43.1115,43.8208,43.0216,43.8009,68255.0
2021-12-30 10:00:00,43.77,44.08,43.71,43.74,116747.0,43.7309,44.0406,43.671,43.701,116747.0
2021-12-30 10:30:00,43.78,44.02,43.74,44.0,27850.0,43.7409,43.9807,43.701,43.9607,27850.0
2021-12-30 11:00:00,43.94,44.02,43.67,43.77,26794.0,43.9008,43.9807,43.631,43.7309,26794.0
2021-12-30 11:30:00,43.74,44.0,43.74,43.88,24981.0,43.701,43.9607,43.701,43.8408,24981.0
2021-12-30 12:00:00,43.87,43.88,43.59,43.61,25389.0,43.8308,43.8408,43.5511,43.5711,25389.0
2021-12-30 12:30:00,43.58,43.91,43.48,43.9,22675.0,43.5411,43.8708,43.4412,43.8608,22675.0
2021-12-30 13:00:00,43.86,43.91,43.79,43.8,37923.0,43.8208,43.8708,43.7509,43.7609,37923.0
2021-12-30 13:30:00,43.82,43.86,43.75,43.76,16362.0,43.7809,43.8208,43.7109,43.7209,16362.0
2021-12-30 14:00:00,43.76,43.85,43.7,43.79,13656.0,43.7209,43.8109,43.661,43.7509,13656.0
2021-12-30 14:30:00,43.8,43.83,43.7,43.72,11358.0,43.7609,43.7909,43.661,43.681,11358.0
2021-12-30 15:00:00,43.7,43.7,43.43,43.52,24785.0,43.661,43.661,43.3912,43.4811,24785.0
2021-12-30 15:30:00,43.55,43.57,43.01,43.04,179395.0,43.5111,43.5311,42.9716,43.0016,179395.0
2021-12-31 09:30:00,42.62,43.18,42.5,42.92,122544.0,42.582,43.1415,42.4621,42.8817,122544.0
2021-12-31 10:00:00,42.95,43.01,42.58,42.69,55395.0,42.9117,42.9716,42.542,42.6519,55395.0
2021-12-31 10:30:00,42.8,42.96,42.72,42.88,43140.0,42.7618,42.9216,42.6819,42.8417,43140.0
2021-12-31 11:00:00,42.9,42.92,42.78,42.79,32083.0,42.8617,42.8817,42.7418,42.7518,32083.0
2021-12-31 11:30:00,42.83,42.9,42.64,42.73,28438.0,42.7918,42.8617,42.6019,42.6919,28438.0
2021-12-31 12:00:00,42.73,42.76,42.59,42.61,25786.0,42.6919,42.7218,42.552,42.572,25786.0
2021-12-31 12:30:00,42.61,42.81,42.54,42.81,38838.0,42.572,42.7718,42.502,42.7718,38838.0
2021-12-31 13:00:00,42.76,42.77,42.66,42.7,28448.0,42.7218,42.7318,42.6219,42.6619,28448.0
2021-12-31 13:30:00,42.69,42.88,42.69,42.85,25527.0,42.6519,42.8417,42.6519,42.8117,25527.0
2021-12-31 14:00:00,42.84,42.95,42.78,42.93,29226.0,42.8018,42.9117,42.7418,42.8917,29226.0
2021-12-31 14:30:00,42.91,42.96,42.8,42.94,37988.0,42.8717,42.9216,42.7618,42.9017,37988.0
2021-12-31 15:00:00,42.92,43.2,42.9,43.14,69691.0,42.8817,43.1614,42.8617,43.1015,69691.0
2021-12-31 15:30:00,43.13,43.25,43.0,43.09,186479.0,43.0915,43.2114,42.9616,43.0515,186479.0
2022-01-03 09:30:00,43.61,44.42,43.6,44.34,162160.0,43.5711,44.3803,43.5611,44.3004,162160.0
2022-01-03 10:00:00,44.33,45.53,44.26,45.33,169238.0,44.2904,45.4894,44.2205,45.2895,169238.0
2022-01-03 10:30:00,45.37,45.73,45.22,45.28,138879.0,45.3295,45.6892,45.1796,45.2396,138879.0
2022-01-03 11:00:00,45.43,45.49,44.88,45.0,88966.0,45.3894,45.4494,44.8399,44.9598,88966.0
2022-01-03 11:30:00,44.98,45.18,44.72,44.94,26990.0,44.9398,45.1397,44.6801,44.8999,26990.0
2022-01-03 12:00:00,44.94,45.03,44.67,44.85,15707.0,44.8999,44.9898,44.6301,44.81,15707.0
2022-01-03 12:30:00,44.84,45.02,44.78,44.96,17719.0,44.8,44.9798,44.74,44.9199,17719.0
2022-01-03 13:00:00,44.97,45.04,44.92,44.99,27223.0,44.9299,44.9998,44.8799,44.9498,27223.0
2022-01-03 13:30:00,44.96,44.97,44.62,44.86,29595.0,44.9199,44.9299,44.5802,44.82,29595.0
2022-01-03 14:00:00,44.85,45.21,44.8,45.16,70954.0,44.81,45.1696,44.76,45.1197,70954.0
2022-01-03 14:30:00,45.16,45.17,44.9,45.13,49948.0,45.1197,45.1297,44.8599,45.0897,49948.0
2022-01-03 15:00:00,45.11,45.17,45.0,45.13,34172.0,45.0697,45.1297,44.9598,45.0897,34172.0
2022-01-03 15:30:00,45.16,45.2,44.91,44.93,111403.0,45.1197,45.1596,44.8699,44.8899,111403.0
2022-01-04 09:30:00,45.64,46.73,45.55,46.44,228716.0,45.5993,46.6883,45.5093,46.3985,228716.0
2022-01-04 10:00:00,46.39,47.14,46.28,46.94,193627.0,46.3486,47.0979,46.2387,46.8981,193627.0
2022-01-04 10:30:00,46.96,47.15,46.7,46.84,121666.0,46.9181,47.1079,46.6583,46.7982,121666.0
2022-01-04 11:00:00,46.83,47.02,46.39,46.91,131634.0,46.7882,46.978,46.3486,46.8681,131634.0
2022-01-04 11:30:00,46.88,47.2,46.58,47.06,135432.0,46.8381,47.1579,46.5384,47.018,135432.0
2022-01-04 12:00:00,47.06,47.21,46.87,47.18,48689.0,47.018,47.1679,46.8282,47.1379,48689.0
2022-01-04 12:30:00,47.15,47.27,47.06,47.23,47695.0,47.1079,47.2278,47.018,47.1878,47695.0
2022-01-04 13:00:00,47.23,47.25,46.93,47.08,79685.0,47.1878,47.2078,46.8881,47.038,79685.0
2022-01-04 13:30:00,47.09,47.26,46.94,47.03,150184.0,47.048,47.2178,46.8981,46.988,150184.0
2022-01-04 14:00:00,47.04,47.3,46.78,47.3,95045.0,46.998,47.2578,46.7382,47.2578,95045.0
2022-01-04 14:30:00,47.28,47.46,47.22,47.35,78568.0,47.2378,47.4176,47.1778,47.3077,78568.0
2022-01-04 15:00:00,47.31,47.33,47.1,47.29,77400.0,47.2678,47.2877,47.058,47.2478,77400.0
2022-01-04 15:30:00,47.3,47.35,47.13,47.16,427210.0,47.2578,47.3077,47.0879,47.1179,427210.0
2022-01-05 09:30:00,47.67,47.79,46.98,47.45,214088.0,47.6274,47.7473,46.9381,47.4076,214088.0
2022-01-05 10:00:00,47.45,47.96,47.05,47.85,101858.0,47.4076,47.9172,47.008,47.8073,101858.0
2022-01-05 10:30:00,47.82,47.87,47.24,47.38,97397.0,47.7773,47.8273,47.1978,47.3377,97397.0
2022-01-05 11:00:00,47.38,47.4,46.87,46.89,67976.0,47.3377,47.3577,46.8282,46.8481,67976.0
2022-01-05 11:30:00,46.87,46.92,46.56,46.66,52583.0,46.8282,46.8781,46.5184,46.6183,52583.0
2022-01-05 12:00:00,46.64,47.01,46.55,46.87,47158.0,46.5984,46.968,46.5084,46.8282,47158.0
2022-01-05 12:30:00,46.85,47.16,46.8,46.87,64634.0,46.8082,47.1179,46.7582,46.8282,64634.0
2022-01-05 13:00:00,46.87,46.94,46.63,46.92,36451.0,46.8282,46.8981,46.5884,46.8781,36451.0
2022-01-05 13:30:00,46.91,47.3,46.9,47.22,49848.0,46.8681,47.2578,46.8581,47.1778,49848.0
2022-01-05 14:00:00,47.22,47.26,46.6,46.62,46985.0,47.1778,47.2178,46.5584,46.5784,46985.0
2022-01-05 14:30:00,46.65,46.73,46.27,46.46,77176.0,46.6084,46.6883,46.2287,46.4185,77176.0
2022-01-05 15:00:00,46.45,46.49,46.13,46.22,53828.0,46.4085,46.4485,46.0888,46.1787,53828.0
2022-01-05 15:30:00,46.2,46.46,46.01,46.22,239443.0,46.1588,46.4185,45.9689,46.1787,239443.0
2022-01-06 09:30:00,47.06,47.24,45.96,46.12,147945.0,47.018,47.1978,45.919,46.0788,147945.0
2022-01-06 10:00:00,46.2,46.22,45.47,45.93,117196.0,46.1588,46.1787,45.4294,45.889,117196.0
2022-01-06 10:30:00,45.96,46.38,45.89,46.25,25822.0,45.919,46.3386,45.849,46.2087,25822.0
2022-01-06 11:00:00,46.24,47.0,46.16,46.73,50434.0,46.1987,46.958,46.1188,46.6883,50434.0
2022-01-06 11:30:00,46.69,46.7,46.18,46.28,64136.0,46.6483,46.6583,46.1388,46.2387,64136.0
2022-01-06 12:00:00,46.29,46.63,46.28,46.56,33377.0,46.2487,46.5884,46.2387,46.5184,33377.0
2022-01-06 12:30:00,46.56,46.77,46.46,46.55,24163.0,46.5184,46.7282,46.4185,46.5084,24163.0
2022-01-06 13:00:00,46.54,46.56,46.27,46.29,24408.0,46.4985,46.5184,46.2287,46.2487,24408.0
2022-01-06 13:30:00,46.31,46.42,46.25,46.32,33362.0,46.2687,46.3786,46.2087,46.2786,33362.0
2022-01-06 14:00:00,46.31,46.56,46.17,46.3,129459.0,46.2687,46.5184,46.1288,46.2587,129459.0
2022-01-06 14:30:00,46.32,46.32,46.02,46.12,43338.0,46.2786,46.2786,45.9789,46.0788,43338.0
2022-01-06 15:00:00,46.09,46.3,45.81,46.04,125843.0,46.0489,46.2587,45.7691,45.9989,125843.0
2022-01-06 15:30:00,46.04,46.11,45.83,45.84,180371.0,45.9989,46.0688,45.7891,45.7991,180371.0
2022-01-07 09:30:00,47.0,47.89,46.83,47.81,271619.0,46.958,47.8472,46.7882,47.7673,271619.0
2022-01-07 10:00:00,47.82,48.03,47.31,47.88,118977.0,47.7773,47.9871,47.2678,47.8373,118977.0
2022-01-07 10:30:00,47.85,47.93,46.88,47.44,216655.0,47.8073,47.8872,46.8381,47.3976,216655.0
2022-01-07 11:00:00,47.4,47.91,47.33,47.83,66060.0,47.3577,47.8672,47.2877,47.7873,66060.0
2022-01-07 11:30:00,47.83,48.45,47.83,48.38,115136.0,47.7873,48.4067,47.7873,48.3368,115136.0
2022-01-07 12:00:00,48.36,48.66,48.25,48.43,107241.0,48.3168,48.6166,48.2069,48.3868,107241.0
2022-01-07 12:30:00,48.42,48.44,48.18,48.28,48385.0,48.3768,48.3968,48.137,48.2369,48385.0
2022-01-07 13:00:00,48.27,48.57,48.15,48.36,53974.0,48.2269,48.5266,48.107,48.3168,53974.0
2022-01-07 13:30:00,48.35,48.4,47.95,48.06,80116.0,48.3068,48.3568,47.9072,48.0171,80116.0
2022-01-07 14:00:00,48.08,48.13,47.64,47.77,44461.0,48.0371,48.087,47.5975,47.7274,44461.0
2022-01-07 14:30:00,47.75,47.83,47.53,47.61,41687.0,47.7074,47.7873,47.4876,47.5675,41687.0
2022-01-07 15:00:00,47.61,47.64,47.39,47.53,91194.0,47.5675,47.5975,47.3477,47.4876,91194.0
2022-01-07 15:30:00,47.53,47.67,47.33,47.45,207739.0,47.4876,47.6274,47.2877,47.4076,207739.0
2022-01-10 09:30:00,47.42,47.71,46.32,46.52,89036.0,47.3777,47.6674,46.2786,46.4785,89036.0
2022-01-10 10:00:00,46.53,47.2,46.33,46.98,119518.0,46.4885,47.1579,46.2886,46.9381,119518.0
2022-01-10 10:30:00,46.96,47.13,46.42,46.81,89186.0,46.9181,47.0879,46.3786,46.7682,89186.0
2022-01-10 11:00:00,46.79,47.16,46.68,47.05,52631.0,46.7482,47.1179,46.6383,47.008,52631.0
2022-01-10 11:30:00,47.09,47.13,46.85,47.13,29550.0,47.048,47.0879,46.8082,47.0879,29550.0
2022-01-10 12:00:00,47.12,47.29,46.9,46.91,35886.0,47.0779,47.2478,46.8581,46.8681,35886.0
2022-01-10 12:30:00,46.87,46.87,46.46,46.66,26008.0,46.8282,46.8282,46.4185,46.6183,26008.0
2022-01-10 13:00:00,46.68,46.81,46.49,46.49,38700.0,46.6383,46.7682,46.4485,46.4485,38700.0
2022-01-10 13:30:00,46.5,46.64,46.38,46.55,26172.0,46.4585,46.5984,46.3386,46.5084,26172.0
2022-01-10 14:00:00,46.53,47.06,46.53,46.83,31609.0,46.4885,47.018,46.4885,46.7882,31609.0
2022-01-10 14:30:00,46.84,46.87,46.58,46.58,27398.0,46.7982,46.8282,46.5384,46.5384,27398.0
2022-01-10 15:00:00,46.6,46.68,46.25,46.47,57574.0,46.5584,46.6383,46.2087,46.4285,57574.0
2022-01-10 15:30:00,46.48,46.63,46.3,46.52,184288.0,46.4385,46.5884,46.2587,46.4785,184288.0
2022-01-11 09:30:00,46.74,47.36,46.55,47.05,80630.0,46.6983,47.3177,46.5084,47.008,80630.0
2022-01-11 10:00:00,47.04,47.18,46.83,47.08,37146.0,46.998,47.1379,46.7882,47.038,37146.0
2022-01-11 10:30:00,47.1,47.2,46.65,46.72,46269.0,47.058,47.1579,46.6084,46.6783,46269.0
2022-01-11 11:00:00,46.75,47.03,46.71,46.95,35684.0,46.7083,46.988,46.6683,46.9081,35684.0
2022-01-11 11:30:00,46.92,47.45,46.82,47.45,42946.0,46.8781,47.4076,46.7782,47.4076,42946.0
2022-01-11 12:00:00,47.42,47.7,47.34,47.48,28238.0,47.3777,47.6574,47.2977,47.4376,28238.0
2022-01-11 12:30:00,47.49,47.85,47.46,47.64,53235.0,47.4476,47.8073,47.4176,47.5975,53235.0
2022-01-11 13:00:00,47.59,47.59,47.37,47.48,24001.0,47.5475,47.5475,47.3277,47.4376,24001.0
2022-01-11 13:30:00,47.52,47.6,47.39,47.41,21090.0,47.4776,47.5575,47.3477,47.3677,21090.0
2022-01-11 14:00:00,47.44,47.54,47.22,47.37,25768.0,47.3976,47.4976,47.1778,47.3277,25768.0
2022-01-11 14:30:00,47.35,47.68,47.24,47.62,52025.0,47.3077,47.6374,47.1978,47.5775,52025.0
2022-01-11 15:00:00,47.63,47.75,47.56,47.65,40610.0,47.5875,47.7074,47.5175,47.6075,40610.0
2022-01-11 15:30:00,47.66,47.91,47.54,47.87,235929.0,47.6175,47.8672,47.4976,47.8273,235929.0
2022-01-12 09:30:00,47.85,48.55,47.76,48.4,100436.0,47.8073,48.5067,47.7174,48.3568,100436.0
2022-01-12 10:00:00,48.37,48.72,48.16,48.47,116455.0,48.3268,48.6765,48.117,48.4267,116455.0
2022-01-12 10:30:00,48.48,48.59,48.0,48.26,55205.0,48.4367,48.5466,47.9571,48.2169,55205.0
2022-01-12 11:00:00,48.24,48.41,48.12,48.34,62456.0,48.1969,48.3668,48.077,48.2968,62456.0
2022-01-12 11:30:00,48.34,48.43,48.02,48.09,112721.0,48.2968,48.3868,47.9771,48.0471,112721.0
2022-01-12 12:00:00,48.1,48.27,48.04,48.14,22499.0,48.0571,48.2269,47.9971,48.097,22499.0
2022-01-12 12:30:00,48.17,48.37,48.13,48.37,161269.0,48.127,48.3268,48.087,48.3268,161269.0
2022-01-12 13:00:00,48.41,48.57,48.28,48.32,31900.0,48.3668,48.5266,48.2369,48.2769,31900.0
2022-01-12 13:30:00,48.36,48.45,48.17,48.19,29673.0,48.3168,48.4067,48.127,48.147,29673.0
2022-01-12 14:00:00,48.18,48.37,48.11,48.32,35323.0,48.137,48.3268,48.0671,48.2769,35323.0
2022-01-12 14:30:00,48.3,48.38,48.19,48.35,29539.0,48.2569,48.3368,48.147,48.3068,29539.0
2022-01-12 15:00:00,48.37,48.41,48.24,48.28,32987.0,48.3268,48.3668,48.1969,48.2369,32987.0
2022-01-12 15:30:00,48.27,48.39,48.14,48.3,123795.0,48.2269,48.3468,48.097,48.2569,123795.0
2022-01-13 09:30:00,49.47,50.14,49.0,50.01,366243.0,49.4258,50.0952,48.9563,49.9654,366243.0
2022-01-13 10:00:00,50.07,50.29,49.81,50.22,135530.0,50.0253,50.2451,49.7655,50.1752,135530.0
2022-01-13 10:30:00,50.25,50.39,49.63,49.84,225442.0,50.2051,50.345,49.5857,49.7955,225442.0
2022-01-13 11:00:00,49.81,50.02,49.76,49.91,191475.0,49.7655,49.9753,49.7156,49.8654,191475.0
2022-01-13 11:30:00,49.91,50.03,49.78,49.87,221665.0,49.8654,49.9853,49.7356,49.8255,221665.0
2022-01-13 12:00:00,49.86,49.86,49.06,49.28,122473.0,49.8155,49.8155,49.0162,49.236,122473.0
2022-01-13 12:30:00,49.26,49.26,48.52,48.58,106787.0,49.216,49.216,48.4767,48.5366,106787.0
2022-01-13 13:00:00,48.59,49.16,48.59,49.11,85786.0,48.5466,49.1161,48.5466,49.0662,85786.0
2022-01-13 13:30:00,49.1,49.34,49.01,49.26,53616.0,49.0562,49.296,48.9662,49.216,53616.0
2022-01-13 14:00:00,49.25,49.33,48.89,49.09,58814.0,49.206,49.286,48.8464,49.0462,58814.0
2022-01-13 14:30:00,49.09,49.1,48.44,48.77,164133.0,49.0462,49.0562,48.3968,48.7265,164133.0
2022-01-13 15:00:00,48.78,48.78,48.28,48.33,117686.0,48.7365,48.7365,48.2369,48.2869,117686.0
2022-01-13 15:30:00,48.33,48.41,47.91,48.17,338683.0,48.2869,48.3668,47.8672,48.127,338683.0
2022-01-14 09:30:00,47.46,48.27,46.88,48.16,114920.0,47.4176,48.2269,46.8381,48.117,114920.0
2022-01-14 10:00:00,48.07,48.53,47.6,48.37,71693.0,48.0271,48.4867,47.5575,48.3268,71693.0
2022-01-14 10:30:00,48.34,48.5,48.19,48.45,51993.0,48.2968,48.4567,48.147,48.4067,51993.0
2022-01-14 11:00:00,48.46,48.59,48.13,48.38,31564.0,48.4167,48.5466,48.087,48.3368,31564.0
2022-01-14 11:30:00,48.38,48.49,48.22,48.37,45706.0,48.3368,48.4467,48.177,48.3268,45706.0
2022-01-14 12:00:00,48.38,48.89,48.31,48.47,43637.0,48.3368,48.8464,48.2669,48.4267,43637.0
2022-01-14 12:30:00,48.5,48.56,48.15,48.42,35587.0,48.4567,48.5166,48.107,48.3768,35587.0
2022-01-14 13:00:00,48.42,48.54,48.22,48.25,24292.0,48.3768,48.4967,48.177,48.2069,24292.0
2022-01-14 13:30:00,48.28,48.71,48.25,48.71,38239.0,48.2369,48.6665,48.2069,48.6665,38239.0
2022-01-14 14:00:00,48.7,48.79,48.56,48.56,66865.0,48.6565,48.7464,48.5166,48.5166,66865.0
2022-01-14 14:30:00,48.48,48.96,48.47,48.88,26177.0,48.4367,48.9163,48.4267,48.8364,26177.0
2022-01-14 15:00:00,48.89,49.18,48.88,49.09,56119.0,48.8464,49.1361,48.8364,49.0462,56119.0
2022-01-14 15:30:00,49.13,49.65,49.12,49.6,202918.0,49.0861,49.6057,49.0762,49.5557,202918.0
2022-01-18 09:30:00,48.84,49.85,48.44,49.64,121474.0,48.7964,49.8055,48.3968,49.5957,121474.0
2022-01-18 10:00:00,49.58,49.79,49.1,49.32,67608.0,49.5357,49.7456,49.0562,49.276,67608.0
2022-01-18 10:30:00,49.27,49.29,48.66,48.67,74836.0,49.226,49.246,48.6166,48.6266,74836.0
2022-01-18 11:00:00,48.66,49.06,48.5,48.78,69290.0,48.6166,49.0162,48.4567,48.7365,69290.0
2022-01-18 11:30:00,48.73,49.01,48.52,48.75,50783.0,48.6865,48.9662,48.4767,48.7065,50783.0
2022-01-18 12:00:00,48.73,48.76,48.36,48.59,74503.0,48.6865,48.7165,48.3168,48.5466,74503.0
2022-01-18 12:30:00,48.58,48.75,48.5,48.57,37895.0,48.5366,48.7065,48.4567,48.5266,37895.0
2022-01-18 13:00:00,48.58,48.64,48.41,48.5,42784.0,48.5366,48.5966,48.3668,48.4567,42784.0
2022-01-18 13:30:00,48.56,48.84,48.53,48.83,40797.0,48.5166,48.7964,48.4867,48.7864,40797.0
2022-01-18 14:00:00,48.84,49.07,48.78,48.89,49123.0,48.7964,49.0262,48.7365,48.8464,49123.0
2022-01-18 14:30:00,48.88,49.51,48.88,49.39,61580.0,48.8364,49.4658,48.8364,49.3459,61580.0
2022-01-18 15:00:00,49.4,49.41,49.15,49.31,61048.0,49.3559,49.3659,49.1061,49.266,61048.0
2022-01-18 15:30:00,49.33,49.33,48.72,48.82,372261.0,49.286,49.286,48.6765,48.7764,372261.0
2022-01-19 09:30:00,48.62,48.62,47.55,47.9,109943.0,48.5766,48.5766,47.5076,47.8572,109943.0
2022-01-19 10:00:00,47.85,47.93,46.88,47.13,130654.0,47.8073,47.8872,46.8381,47.0879,130654.0
2022-01-19 10:30:00,47.05,47.45,46.92,47.44,76561.0,47.008,47.4076,46.8781,47.3976,76561.0
2022-01-19 11:00:00,47.43,47.61,47.26,47.37,38566.0,47.3877,47.5675,47.2178,47.3277,38566.0
2022-01-19 11:30:00,47.36,47.42,46.99,47.33,49640.0,47.3177,47.3777,46.9481,47.2877,49640.0
2022-01-19 12:00:00,47.33,48.04,47.33,47.81,71998.0,47.2877,47.9971,47.2877,47.7673,71998.0
2022-01-19 12:30:00,47.83,47.83,47.31,47.67,22581.0,47.7873,47.7873,47.2678,47.6274,22581.0
2022-01-19 13:00:00,47.58,47.63,47.4,47.4,26545.0,47.5375,47.5875,47.3577,47.3577,26545.0
2022-01-19 13:30:00,47.38,47.56,47.31,47.45,59728.0,47.3377,47.5175,47.2678,47.4076,59728.0
2022-01-19 14:00:00,47.4,47.47,47.27,47.28,22444.0,47.3577,47.4276,47.2278,47.2378,22444.0
2022-01-19 14:30:00,47.26,47.4,47.2,47.35,24061.0,47.2178,47.3577,47.1579,47.3077,24061.0
2022-01-19 15:00:00,47.35,47.47,47.19,47.23,29407.0,47.3077,47.4276,47.1479,47.1878,29407.0
2022-01-19 15:30:00,47.23,47.24,46.84,46.95,307908.0,47.1878,47.1978,46.7982,46.9081,307908.0
2022-01-20 09:30:00,47.11,47.65,46.63,47.46,68399.0,47.0679,47.6075,46.5884,47.4176,68399.0
2022-01-20 10:00:00,47.45,47.65,47.25,47.46,41550.0,47.4076,47.6075,47.2078,47.4176,41550.0
2022-01-20 10:30:00,47.48,48.32,47.48,48.21,101120.0,47.4376,48.2769,47.4376,48.167,101120.0
2022-01-20 11:00:00,48.19,48.25,47.62,47.84,67188.0,48.147,48.2069,47.5775,47.7973,67188.0
2022-01-20 11:30:00,47.87,48.19,47.75,48.16,39599.0,47.8273,48.147,47.7074,48.117,39599.0
2022-01-20 12:00:00,48.17,48.2,47.99,48.16,33913.0,48.127,48.157,47.9472,48.117,33913.0
2022-01-20 12:30:00,48.19,48.32,48.14,48.15,36299.0,48.147,48.2769,48.097,48.107,36299.0
2022-01-20 13:00:00,48.15,48.24,48.09,48.17,26243.0,48.107,48.1969,48.0471,48.127,26243.0
2022-01-20 13:30:00,48.18,48.18,47.89,47.93,37982.0,48.137,48.137,47.8472,47.8872,37982.0
2022-01-20 14:00:00,47.96,48.18,47.73,47.79,38171.0,47.9172,48.137,47.6874,47.7473,38171.0
2022-01-20 14:30:00,47.75,47.83,47.43,47.44,85603.0,47.7074,47.7873,47.3877,47.3976,85603.0
2022-01-20 15:00:00,47.43,47.53,46.99,47.13,83721.0,47.3877,47.4876,46.9481,47.0879,83721.0
2022-01-20 15:30:00,47.1,47.15,46.41,46.55,161130.0,47.058,47.1079,46.3686,46.5084,161130.0
2022-01-21 09:30:00,46.08,46.31,45.07,45.36,152501.0,46.0389,46.2687,45.0298,45.3195,152501.0
2022-01-21 10:00:00,45.29,45.43,44.28,44.96,195878.0,45.2496,45.3894,44.2405,44.9199,195878.0
2022-01-21 10:30:00,44.94,45.65,44.85,45.43,111404.0,44.8999,45.6092,44.81,45.3894,111404.0
2022-01-21 11:00:00,45.4,45.96,45.14,45.83,54460.0,45.3595,45.919,45.0997,45.7891,54460.0
2022-01-21 11:30:00,45.83,45.83,45.22,45.43,53048.0,45.7891,45.7891,45.1796,45.3894,53048.0
2022-01-21 12:00:00,45.39,45.68,45.1,45.51,63699.0,45.3495,45.6392,45.0597,45.4694,63699.0
2022-01-21 12:30:00,45.47,45.61,45.25,45.38,29658.0,45.4294,45.5693,45.2096,45.3395,29658.0
2022-01-21 13:00:00,45.42,45.54,45.15,45.25,45618.0,45.3795,45.4993,45.1097,45.2096,45618.0
2022-01-21 13:30:00,45.25,45.65,45.25,45.37,23966.0,45.2096,45.6092,45.2096,45.3295,23966.0
2022-01-21 14:00:00,45.38,45.58,45.18,45.19,30434.0,45.3395,45.5393,45.1397,45.1497,30434.0
2022-01-21 14:30:00,45.2,45.35,44.93,44.93,55676.0,45.1596,45.3095,44.8899,44.8899,55676.0
2022-01-21 15:00:00,44.87,44.97,44.63,44.68,105222.0,44.8299,44.9299,44.5902,44.6401,105222.0
2022-01-21 15:30:00,44.68,45.12,44.67,44.87,360397.0,44.6401,45.0797,44.6301,44.8299,360397.0
2022-01-24 09:30:00,43.31,43.69,42.61,42.8,170120.0,43.2713,43.651,42.572,42.7618,170120.0
2022-01-24 10:00:00,42.84,43.04,41.93,42.74,124874.0,42.8018,43.0016,41.8926,42.7018,124874.0
2022-01-24 10:30:00,42.71,43.23,42.71,43.0,67427.0,42.6719,43.1914,42.6719,42.9616,67427.0
2022-01-24 11:00:00,42.98,43.0,42.29,42.64,109014.0,42.9416,42.9616,42.2522,42.6019,109014.0
2022-01-24 11:30:00,42.71,42.82,42.19,42.65,67071.0,42.6719,42.7818,42.1523,42.6119,67071.0
2022-01-24 12:00:00,42.65,42.69,42.04,42.19,54904.0,42.6119,42.6519,42.0025,42.1523,54904.0
2022-01-24 12:30:00,42.19,42.52,41.92,42.51,62301.0,42.1523,42.482,41.8826,42.4721,62301.0
2022-01-24 13:00:00,42.53,43.1,42.42,42.65,64673.0,42.492,43.0615,42.3821,42.6119,64673.0
2022-01-24 13:30:00,42.69,43.65,42.68,43.63,71038.0,42.6519,43.611,42.6419,43.5911,71038.0
2022-01-24 14:00:00,43.65,44.01,43.5,43.55,96003.0,43.611,43.9707,43.4612,43.5111,96003.0
2022-01-24 14:30:00,43.53,43.74,43.21,43.71,75704.0,43.4911,43.701,43.1714,43.671,75704.0
2022-01-24 15:00:00,43.69,44.18,43.63,44.07,66625.0,43.651,44.1406,43.5911,44.0307,66625.0
2022-01-24 15:30:00,44.07,44.93,44.01,44.7,291738.0,44.0307,44.8899,43.9707,44.6601,291738.0
2022-01-25 09:30:00,43.67,44.0,43.21,43.47,88071.0,43.631,43.9607,43.1714,43.4312,88071.0
2022-01-25 10:00:00,43.43,44.47,43.23,44.46,136811.0,43.3912,44.4303,43.1914,44.4203,136811.0
2022-01-25 10:30:00,44.46,44.9,44.2,44.59,49030.0,44.4203,44.8599,44.1605,44.5502,49030.0
2022-01-25 11:00:00,44.5,44.9,44.16,44.72,34232.0,44.4603,44.8599,44.1206,44.6801,34232.0
2022-01-25 11:30:00,44.7,44.71,44.18,44.28,37053.0,44.6601,44.6701,44.1406,44.2405,37053.0
2022-01-25 12:00:00,44.26,44.53,44.0,44.34,29785.0,44.2205,44.4902,43.9607,44.3004,29785.0
2022-01-25 12:30:00,44.3,44.3,43.89,44.1,28110.0,44.2605,44.2605,43.8508,44.0606,28110.0
2022-01-25 13:00:00,44.08,44.18,43.86,44.13,28826.0,44.0406,44.1406,43.8208,44.0906,28826.0
2022-01-25 13:30:00,44.1,44.65,44.06,44.63,31837.0,44.0606,44.6101,44.0207,44.5902,31837.0
2022-01-25 14:00:00,44.64,44.95,44.54,44.84,39379.0,44.6001,44.9099,44.5002,44.8,39379.0
2022-01-25 14:30:00,44.91,45.47,44.77,45.36,63709.0,44.8699,45.4294,44.73,45.3195,63709.0
2022-01-25 15:00:00,45.39,45.39,44.66,44.73,62159.0,45.3495,45.3495,44.6201,44.6901,62159.0
2022-01-25 15:30:00,44.71,45.16,44.69,44.76,205213.0,44.6701,45.1197,44.6501,44.72,205213.0
2022-01-26 09:30:00,45.85,46.45,44.7,45.87,368883.0,45.8091,46.4085,44.6601,45.8291,368883.0
2022-01-26 10:00:00,45.9,46.09,45.24,45.57,235247.0,45.859,46.0489,45.1996,45.5293,235247.0
2022-01-26 10:30:00,45.52,45.61,44.59,44.76,227845.0,45.4794,45.5693,44.5502,44.72,227845.0
2022-01-26 11:00:00,44.75,45.6,44.66,45.53,185703.0,44.7101,45.5593,44.6201,45.4894,185703.0
2022-01-26 11:30:00,45.53,45.63,45.09,45.4,161018.0,45.4894,45.5893,45.0497,45.3595,161018.0
2022-01-26 12:00:00,45.4,45.44,44.83,44.84,153855.0,45.3595,45.3994,44.79,44.8,153855.0
2022-01-26 12:30:00,44.83,45.29,44.49,45.26,146820.0,44.79,45.2496,44.4503,45.2196,146820.0
2022-01-26 13:00:00,45.25,45.25,44.64,44.78,70624.0,45.2096,45.2096,44.6001,44.74,70624.0
2022-01-26 13:30:00,44.77,45.0,44.64,44.82,144032.0,44.73,44.9598,44.6001,44.78,144032.0
2022-01-26 14:00:00,44.83,45.35,43.97,44.76,299943.0,44.79,45.3095,43.9307,44.72,299943.0
2022-01-26 14:30:00,44.76,44.8,43.63,43.88,233180.0,44.72,44.76,43.5911,43.8408,233180.0
2022-01-26 15:00:00,43.87,43.87,42.88,43.58,136498.0,43.8308,43.8308,42.8417,43.5411,136498.0
2022-01-26 15:30:00,43.53,43.71,43.06,43.29,324582.0,43.4911,43.671,43.0216,43.2514,324582.0
2022-01-27 09:30:00,43.9,44.37,43.44,44.14,144200.0,43.8608,44.3304,43.4012,44.1006,144200.0
2022-01-27 10:00:00,44.14,44.59,43.07,43.08,273656.0,44.1006,44.5502,43.0316,43.0415,273656.0
2022-01-27 10:30:00,43.08,43.1,42.67,42.88,88141.0,43.0415,43.0615,42.6319,42.8417,88141.0
2022-01-27 11:00:00,42.91,43.07,42.65,42.69,70930.0,42.8717,43.0316,42.6119,42.6519,70930.0
2022-01-27 11:30:00,42.67,42.97,42.51,42.6,143707.0,42.6319,42.9316,42.4721,42.562,143707.0
2022-01-27 12:00:00,42.53,42.54,41.8,41.95,84236.0,42.492,42.502,41.7627,41.9126,84236.0
2022-01-27 12:30:00,41.94,41.99,41.44,41.44,85198.0,41.9026,41.9525,41.403,41.403,85198.0
2022-01-27 13:00:00,41.44,41.51,40.83,40.84,166754.0,41.403,41.4729,40.7936,40.8035,166754.0
2022-01-27 13:30:00,40.82,41.07,40.68,40.88,152305.0,40.7836,41.0333,40.6437,40.8435,152305.0
2022-01-27 14:00:00,40.89,41.78,40.89,41.56,179842.0,40.8535,41.7427,40.8535,41.5229,179842.0
2022-01-27 14:30:00,41.55,41.97,41.27,41.4,98337.0,41.5129,41.9325,41.2332,41.363,98337.0
2022-01-27 15:00:00,41.37,41.72,41.12,41.41,129522.0,41.3331,41.6828,41.0833,41.373,129522.0
2022-01-27 15:30:00,41.41,41.65,41.21,41.33,266782.0,41.373,41.6128,41.1732,41.2931,266782.0
2022-01-28 09:30:00,40.78,41.14,40.09,40.34,132406.0,40.7436,41.1033,40.0542,40.304,132406.0
2022-01-28 10:00:00,40.42,40.75,39.91,40.02,190477.0,40.3839,40.7136,39.8744,39.9843,190477.0
2022-01-28 10:30:00,40.0,40.13,39.22,39.97,165844.0,39.9643,40.0942,39.185,39.9343,165844.0
2022-01-28 11:00:00,39.97,40.52,39.74,40.52,127685.0,39.9343,40.4838,39.7045,40.4838,127685.0
2022-01-28 11:30:00,40.51,41.21,40.43,41.16,98360.0,40.4738,41.1732,40.3939,41.1233,98360.0
2022-01-28 12:00:00,41.17,41.35,40.88,40.98,97847.0,41.1332,41.3131,40.8435,40.9434,97847.0
2022-01-28 12:30:00,40.97,40.99,40.56,40.58,50311.0,40.9334,40.9534,40.5238,40.5438,50311.0
2022-01-28 13:00:00,40.58,41.08,40.58,40.8,64892.0,40.5438,41.0433,40.5438,40.7636,64892.0
2022-01-28 13:30:00,40.83,41.11,40.76,40.9,36888.0,40.7936,41.0733,40.7236,40.8635,36888.0
2022-01-28 14:00:00,40.91,41.05,39.98,40.01,147274.0,40.8735,41.0134,39.9443,39.9743,147274.0
2022-01-28 14:30:00,40.01,40.87,39.94,40.83,71086.0,39.9743,40.8335,39.9043,40.7936,71086.0
2022-01-28 15:00:00,40.84,41.04,40.7,40.92,84840.0,40.8035,41.0034,40.6637,40.8835,84840.0
2022-01-28 15:30:00,40.9,41.71,40.74,41.65,279902.0,40.8635,41.6728,40.7036,41.6128,279902.0
2022-01-31 09:30:00,41.19,41.87,41.0,41.87,138608.0,41.1532,41.8326,40.9634,41.8326,138608.0
2022-01-31 10:00:00,41.85,42.81,41.83,42.47,168558.0,41.8126,42.7718,41.7927,42.4321,168558.0
2022-01-31 10:30:00,42.48,42.86,42.25,42.81,97987.0,42.4421,42.8217,42.2123,42.7718,97987.0
2022-01-31 11:00:00,42.83,42.91,42.42,42.57,92046.0,42.7918,42.8717,42.3821,42.532,92046.0
2022-01-31 11:30:00,42.59,42.76,42.4,42.74,58046.0,42.552,42.7218,42.3621,42.7018,58046.0
2022-01-31 12:00:00,42.74,43.13,42.73,43.01,84382.0,42.7018,43.0915,42.6919,42.9716,84382.0
2022-01-31 12:30:00,43.0,43.17,42.91,43.09,183706.0,42.9616,43.1315,42.8717,43.0515,183706.0
2022-01-31 13:00:00,43.09,43.51,42.89,43.47,401078.0,43.0515,43.4712,42.8517,43.4312,401078.0
2022-01-31 13:30:00,43.46,43.69,43.3,43.58,45041.0,43.4212,43.651,43.2613,43.5411,45041.0
2022-01-31 14:00:00,43.6,43.75,43.5,43.67,39754.0,43.5611,43.7109,43.4612,43.631,39754.0
2022-01-31 14:30:00,43.69,43.73,43.39,43.54,30933.0,43.651,43.691,43.3513,43.5011,30933.0
2022-01-31 15:00:00,43.54,43.72,43.08,43.29,66412.0,43.5011,43.681,43.0415,43.2514,66412.0
2022-01-31 15:30:00,43.27,43.85,43.21,43.85,191541.0,43.2314,43.8109,43.1714,43.8109,191541.0
2022-02-01 09:30:00,44.24,45.08,43.86,44.64,94673.0,44.2005,45.0398,43.8208,44.6001,94673.0
2022-02-01 10:00:00,44.64,44.92,43.92,44.7,82326.0,44.6001,44.8799,43.8808,44.6601,82326.0
2022-02-01 10:30:00,44.65,45.43,44.62,45.43,80361.0,44.6101,45.3894,44.5802,45.3894,80361.0
2022-02-01 11:00:00,45.44,45.54,45.16,45.42,86864.0,45.3994,45.4993,45.1197,45.3795,86864.0
2022-02-01 11:30:00,45.41,45.65,45.23,45.45,58130.0,45.3695,45.6092,45.1896,45.4094,58130.0
2022-02-01 12:00:00,45.41,45.44,45.11,45.17,66961.0,45.3695,45.3994,45.0697,45.1297,66961.0
2022-02-01 12:30:00,45.16,45.28,44.88,45.25,44206.0,45.1197,45.2396,44.8399,45.2096,44206.0
2022-02-01 13:00:00,45.26,45.32,45.01,45.22,69213.0,45.2196,45.2795,44.9698,45.1796,69213.0
2022-02-01 13:30:00,45.21,45.27,45.03,45.17,76256.0,45.1696,45.2296,44.9898,45.1297,76256.0
2022-02-01 14:00:00,45.18,45.33,45.05,45.29,68014.0,45.1397,45.2895,45.0098,45.2496,68014.0
2022-02-01 14:30:00,45.3,45.35,45.2,45.25,62577.0,45.2596,45.3095,45.1596,45.2096,62577.0
2022-02-01 15:00:00,45.25,45.41,45.18,45.27,142231.0,45.2096,45.3695,45.1397,45.2296,142231.0
2022-02-01 15:30:00,45.27,45.49,45.18,45.32,340915.0,45.2296,45.4494,45.1397,45.2795,340915.0
2022-02-02 09:30:00,45.05,46.1,43.24,44.72,282751.0,45.0098,46.0588,43.2014,44.6801,282751.0
2022-02-02 10:00:00,44.65,44.9,44.24,44.27,213797.0,44.6101,44.8599,44.2005,44.2305,213797.0
2022-02-02 10:30:00,44.24,44.61,43.8,44.25,237096.0,44.2005,44.5702,43.7609,44.2105,237096.0
2022-02-02 11:00:00,44.19,44.19,43.39,43.9,103202.0,44.1506,44.1506,43.3513,43.8608,103202.0
2022-02-02 11:30:00,43.83,44.71,43.66,44.52,147143.0,43.7909,44.6701,43.621,44.4803,147143.0
2022-02-02 12:00:00,44.52,45.22,44.36,45.21,215230.0,44.4803,45.1796,44.3204,45.1696,215230.0
2022-02-02 12:30:00,45.25,45.94,45.2,45.92,159352.0,45.2096,45.899,45.1596,45.879,159352.0
2022-02-02 13:00:00,45.92,45.98,45.46,45.92,117547.0,45.879,45.939,45.4194,45.879,117547.0
2022-02-02 13:30:00,45.92,46.26,45.92,46.24,76176.0,45.879,46.2187,45.879,46.1987,76176.0
2022-02-02 14:00:00,46.23,46.25,45.9,46.18,88630.0,46.1887,46.2087,45.859,46.1388,88630.0
2022-02-02 14:30:00,46.16,46.44,46.1,46.2,85271.0,46.1188,46.3985,46.0588,46.1588,85271.0
2022-02-02 15:00:00,46.22,46.62,46.14,46.53,94829.0,46.1787,46.5784,46.0988,46.4885,94829.0
2022-02-02 15:30:00,46.53,46.81,46.32,46.39,375030.0,46.4885,46.7682,46.2786,46.3486,375030.0
2022-02-03 09:30:00,45.9,46.6,45.2,46.17,213195.0,45.859,46.5584,45.1596,46.1288,213195.0
2022-02-03 10:00:00,46.18,46.71,45.83,46.36,73408.0,46.1388,46.6683,45.7891,46.3186,73408.0
2022-02-03 10:30:00,46.34,46.94,46.19,46.74,75751.0,46.2986,46.8981,46.1488,46.6983,75751.0
2022-02-03 11:00:00,46.7,47.19,46.68,46.84,69840.0,46.6583,47.1479,46.6383,46.7982,69840.0
2022-02-03 11:30:00,46.86,46.95,46.6,46.65,49930.0,46.8182,46.9081,46.5584,46.6084,49930.0
2022-02-03 12:00:00,46.64,46.72,46.38,46.5,42345.0,46.5984,46.6783,46.3386,46.4585,42345.0
2022-02-03 12:30:00,46.51,46.87,46.51,46.6,95104.0,46.4685,46.8282,46.4685,46.5584,95104.0
2022-02-03 13:00:00,46.6,46.92,46.55,46.84,72855.0,46.5584,46.8781,46.5084,46.7982,72855.0
2022-02-03 13:30:00,46.84,47.08,46.84,46.89,43734.0,46.7982,47.038,46.7982,46.8481,43734.0
2022-02-03 14:00:00,46.92,47.1,46.69,46.74,72003.0,46.8781,47.058,46.6483,46.6983,72003.0
2022-02-03 14:30:00,46.73,46.8,46.53,46.79,53553.0,46.6883,46.7582,46.4885,46.7482,53553.0
2022-02-03 15:00:00,46.79,47.03,46.59,46.95,111107.0,46.7482,46.988,46.5484,46.9081,111107.0
2022-02-03 15:30:00,46.93,46.97,46.58,46.71,344870.0,46.8881,46.9281,46.5384,46.6683,344870.0
2022-02-04 09:30:00,46.53,46.65,45.89,46.24,75830.0,46.4885,46.6084,45.849,46.1987,75830.0
2022-02-04 10:00:00,46.24,46.78,46.05,46.44,49742.0,46.1987,46.7382,46.0089,46.3985,49742.0
2022-02-04 10:30:00,46.41,46.51,45.78,46.02,41800.0,46.3686,46.4685,45.7391,45.9789,41800.0
2022-02-04 11:00:00,46.02,46.26,45.95,46.13,50149.0,45.9789,46.2187,45.909,46.0888,50149.0
2022-02-04 11:30:00,46.12,46.62,46.08,46.51,34675.0,46.0788,46.5784,46.0389,46.4685,34675.0
2022-02-04 12:00:00,46.52,46.66,46.39,46.61,19736.0,46.4785,46.6183,46.3486,46.5684,19736.0
2022-02-04 12:30:00,46.65,46.67,46.32,46.47,28069.0,46.6084,46.6283,46.2786,46.4285,28069.0
2022-02-04 13:00:00,46.53,46.95,46.53,46.88,22697.0,46.4885,46.9081,46.4885,46.8381,22697.0
2022-02-04 13:30:00,46.91,46.97,46.79,46.88,28805.0,46.8681,46.9281,46.7482,46.8381,28805.0
2022-02-04 14:00:00,46.88,46.96,46.66,46.69,48922.0,46.8381,46.9181,46.6183,46.6483,48922.0
2022-02-04 14:30:00,46.66,46.98,46.66,46.97,37418.0,46.6183,46.9381,46.6183,46.9281,37418.0
2022-02-04 15:00:00,46.96,47.21,46.89,47.1,57855.0,46.9181,47.1679,46.8481,47.058,57855.0
2022-02-04 15:30:00,47.11,47.33,46.8,46.9,141638.0,47.0679,47.2877,46.7582,46.8581,141638.0
2022-02-07 09:30:00,47.55,48.56,47.53,48.56,135522.0,47.5076,48.5166,47.4876,48.5166,135522.0
2022-02-07 10:00:00,48.54,48.61,47.94,48.23,89129.0,48.4967,48.5666,47.8972,48.1869,89129.0
2022-02-07 10:30:00,48.21,48.95,48.11,48.61,184928.0,48.167,48.9063,48.0671,48.5666,184928.0
2022-02-07 11:00:00,48.58,48.92,48.44,48.9,78552.0,48.5366,48.8763,48.3968,48.8563,78552.0
2022-02-07 11:30:00,48.9,48.91,48.48,48.74,147029.0,48.8563,48.8663,48.4367,48.6965,147029.0
2022-02-07 12:00:00,48.73,48.91,48.59,48.78,40107.0,48.6865,48.8663,48.5466,48.7365,40107.0
2022-02-07 12:30:00,48.75,49.36,48.72,49.2,87729.0,48.7065,49.3159,48.6765,49.1561,87729.0
2022-02-07 13:00:00,49.21,49.69,49.21,49.49,125818.0,49.1661,49.6456,49.1661,49.4458,125818.0
2022-02-07 13:30:00,49.51,49.73,49.44,49.6,52873.0,49.4658,49.6856,49.3959,49.5557,52873.0
2022-02-07 14:00:00,49.55,49.67,49.5,49.65,50747.0,49.5058,49.6257,49.4558,49.6057,50747.0
2022-02-07 14:30:00,49.66,49.81,49.61,49.74,54630.0,49.6157,49.7655,49.5657,49.6956,54630.0
2022-02-07 15:00:00,49.72,49.87,49.27,49.31,147635.0,49.6756,49.8255,49.226,49.266,147635.0
2022-02-07 15:30:00,49.33,49.4,48.94,49.39,412856.0,49.286,49.3559,48.8963,49.3459,412856.0
2022-02-08 09:30:00,49.6,49.97,49.24,49.45,170485.0,49.5557,49.9254,49.196,49.4059,170485.0
2022-02-08 10:00:00,49.43,49.82,49.04,49.05,218889.0,49.3859,49.7755,48.9962,49.0062,218889.0
2022-02-08 10:30:00,49.03,49.45,48.8,49.43,99743.0,48.9862,49.4059,48.7564,49.3859,99743.0
2022-02-08 11:00:00,49.44,49.73,49.26,49.3,60827.0,49.3959,49.6856,49.216,49.256,60827.0
2022-02-08 11:30:00,49.32,49.54,49.26,49.48,137177.0,49.276,49.4958,49.216,49.4358,137177.0
2022-02-08 12:00:00,49.5,49.56,49.14,49.32,71643.0,49.4558,49.5158,49.0961,49.276,71643.0
2022-02-08 12:30:00,49.33,49.46,49.09,49.18,101588.0,49.286,49.4158,49.0462,49.1361,101588.0
2022-02-08 13:00:00,49.18,49.52,49.03,49.51,195047.0,49.1361,49.4758,48.9862,49.4658,195047.0
2022-02-08 13:30:00,49.51,49.72,49.49,49.7,69113.0,49.4658,49.6756,49.4458,49.6556,69113.0
2022-02-08 14:00:00,49.7,49.72,49.5,49.5,72673.0,49.6556,49.6756,49.4558,49.4558,72673.0
2022-02-08 14:30:00,49.48,49.71,49.22,49.33,94775.0,49.4358,49.6656,49.1761,49.286,94775.0
2022-02-08 15:00:00,49.34,49.56,49.09,49.34,66901.0,49.296,49.5158,49.0462,49.296,66901.0
2022-02-08 15:30:00,49.38,49.81,49.38,49.72,251156.0,49.3359,49.7655,49.3359,49.6756,251156.0
2022-02-09 09:30:00,49.82,50.17,49.5,50.08,242893.0,49.7755,50.1252,49.4558,50.0353,242893.0
2022-02-09 10:00:00,50.1,50.33,50.03,50.05,358563.0,50.0553,50.2851,49.9853,50.0053,358563.0
2022-02-09 10:30:00,50.05,50.24,49.68,49.75,120674.0,50.0053,50.1952,49.6357,49.7056,120674.0
2022-02-09 11:00:00,49.76,49.76,49.08,49.56,158436.0,49.7156,49.7156,49.0362,49.5158,158436.0
2022-02-09 11:30:00,49.58,49.61,49.12,49.15,81361.0,49.5357,49.5657,49.0762,49.1061,81361.0
2022-02-09 12:00:00,49.16,49.57,49.05,49.55,97210.0,49.1161,49.5257,49.0062,49.5058,97210.0
2022-02-09 12:30:00,49.53,49.76,49.47,49.75,52659.0,49.4858,49.7156,49.4258,49.7056,52659.0
2022-02-09 13:00:00,49.73,49.97,49.63,49.97,41462.0,49.6856,49.9254,49.5857,49.9254,41462.0
2022-02-09 13:30:00,49.96,50.12,49.87,49.92,59858.0,49.9154,50.0753,49.8255,49.8754,59858.0
2022-02-09 14:00:00,49.95,50.04,49.91,50.01,53255.0,49.9054,49.9953,49.8654,49.9654,53255.0
2022-02-09 14:30:00,50.01,50.19,49.87,50.19,99553.0,49.9654,50.1452,49.8255,50.1452,99553.0
2022-02-09 15:00:00,50.19,50.24,49.84,49.93,83214.0,50.1452,50.1952,49.7955,49.8854,83214.0
2022-02-09 15:30:00,49.93,49.98,49.69,49.92,233955.0,49.8854,49.9354,49.6456,49.8754,233955.0
2022-02-10 09:30:00,49.57,52.34,49.37,52.27,452870.0,49.5257,52.2933,49.3259,52.2233,452870.0
2022-02-10 10:00:00,52.27,53.1,52.24,52.97,441506.0,52.2233,53.0526,52.1934,52.9227,441506.0
2022-02-10 10:30:00,52.96,53.18,52.3,52.44,297693.0,52.9127,53.1325,52.2533,52.3932,297693.0
2022-02-10 11:00:00,52.43,52.52,52.04,52.04,153188.0,52.3832,52.4731,51.9935,51.9935,153188.0
2022-02-10 11:30:00,52.02,52.38,51.86,52.27,81195.0,51.9736,52.3332,51.8137,52.2233,81195.0
2022-02-10 12:00:00,52.3,52.3,51.93,52.21,80222.0,52.2533,52.2533,51.8836,52.1634,80222.0
2022-02-10 12:30:00,52.2,52.29,51.3,51.55,125040.0,52.1534,52.2433,51.2542,51.504,125040.0
2022-02-10 13:00:00,51.52,51.9,51.18,51.4,64683.0,51.474,51.8537,51.1343,51.3541,64683.0
2022-02-10 13:30:00,51.39,51.44,50.81,51.42,53507.0,51.3441,51.3941,50.7646,51.3741,53507.0
2022-02-10 14:00:00,51.42,51.44,50.65,50.98,58526.0,51.3741,51.3941,50.6048,50.9345,58526.0
2022-02-10 14:30:00,50.96,51.23,50.5,50.65,98095.0,50.9145,51.1843,50.4549,50.6048,98095.0
2022-02-10 15:00:00,50.65,50.9,50.5,50.52,98120.0,50.6048,50.8546,50.4549,50.4749,98120.0
2022-02-10 15:30:00,50.51,50.53,49.98,50.47,478783.0,50.4649,50.4849,49.9354,50.4249,478783.0
2022-02-11 09:30:00,50.63,51.94,50.58,51.54,219788.0,50.5848,51.8936,50.5348,51.494,219788.0
2022-02-11 10:00:00,51.54,52.5,51.54,52.2,206814.0,51.494,52.4531,51.494,52.1534,206814.0
2022-02-11 10:30:00,52.27,52.69,52.16,52.45,86374.0,52.2233,52.643,52.1134,52.4032,86374.0
2022-02-11 11:00:00,52.43,52.73,52.19,52.26,136890.0,52.3832,52.6829,52.1434,52.2133,136890.0
2022-02-11 11:30:00,52.29,52.4,51.84,51.93,102312.0,52.2433,52.3532,51.7937,51.8836,102312.0
2022-02-11 12:00:00,51.94,52.05,51.69,51.75,52918.0,51.8936,52.0035,51.6439,51.7038,52918.0
2022-02-11 12:30:00,51.74,51.82,51.21,51.33,54582.0,51.6938,51.7737,51.1643,51.2842,54582.0
2022-02-11 13:00:00,51.33,51.45,50.89,50.89,62472.0,51.2842,51.4041,50.8446,50.8446,62472.0
2022-02-11 13:30:00,50.86,50.89,49.7,49.78,216271.0,50.8146,50.8446,49.6556,49.7356,216271.0
2022-02-11 14:00:00,49.78,49.93,49.0,49.39,225191.0,49.7356,49.8854,48.9563,49.3459,225191.0
2022-02-11 14:30:00,49.38,49.58,48.71,49.1,190225.0,49.3359,49.5357,48.6665,49.0562,190225.0
2022-02-11 15:00:00,49.11,49.52,49.0,49.46,202703.0,49.0662,49.4758,48.9563,49.4158,202703.0
2022-02-11 15:30:00,49.43,49.76,49.19,49.55,477588.0,49.3859,49.7156,49.1461,49.5058,477588.0
2022-02-14 09:30:00,49.74,51.11,49.74,50.7,119047.0,49.6956,51.0644,49.6956,50.6547,119047.0
2022-02-14 10:00:00,50.72,50.97,49.99,50.18,104742.0,50.6747,50.9245,49.9454,50.1352,104742.0
2022-02-14 10:30:00,50.12,50.18,49.78,49.78,61601.0,50.0753,50.1352,49.7356,49.7356,61601.0
2022-02-14 11:00:00,49.77,50.45,49.71,50.22,80724.0,49.7256,50.405,49.6656,50.1752,80724.0
2022-02-14 11:30:00,50.23,50.34,49.92,50.0,32332.0,50.1852,50.2951,49.8754,49.9554,32332.0
2022-02-14 12:00:00,50.02,50.11,49.65,49.73,34970.0,49.9753,50.0653,49.6057,49.6856,34970.0
2022-02-14 12:30:00,49.76,49.89,49.49,49.53,20991.0,49.7156,49.8455,49.4458,49.4858,20991.0
2022-02-14 13:00:00,49.53,49.68,49.35,49.52,51393.0,49.4858,49.6357,49.3059,49.4758,51393.0
2022-02-14 13:30:00,49.47,49.57,49.1,49.19,75322.0,49.4258,49.5257,49.0562,49.1461,75322.0
2022-02-14 14:00:00,49.16,49.54,48.92,49.35,44996.0,49.1161,49.4958,48.8763,49.3059,44996.0
2022-02-14 14:30:00,49.27,49.73,49.09,49.51,119388.0,49.226,49.6856,49.0462,49.4658,119388.0
2022-02-14 15:00:00,49.54,49.66,49.25,49.54,49779.0,49.4958,49.6157,49.206,49.4958,49779.0
2022-02-14 15:30:00,49.49,49.79,49.27,49.27,296251.0,49.4458,49.7456,49.226,49.226,296251.0
2022-02-15 09:30:00,50.35,51.65,50.3,50.97,100910.0,50.3051,51.6039,50.2551,50.9245,100910.0
2022-02-15 10:00:00,50.97,51.55,50.87,51.5,117392.0,50.9245,51.504,50.8246,51.454,117392.0
2022-02-15 10:30:00,51.47,51.94,51.38,51.89,62163.0,51.4241,51.8936,51.3341,51.8437,62163.0
2022-02-15 11:00:00,51.87,51.96,51.74,51.78,41515.0,51.8237,51.9136,51.6938,51.7338,41515.0
2022-02-15 11:30:00,51.81,52.12,51.8,52.12,71726.0,51.7637,52.0735,51.7538,52.0735,71726.0
2022-02-15 12:00:00,52.16,52.24,51.55,51.72,55665.0,52.1134,52.1934,51.504,51.6738,55665.0
2022-02-15 12:30:00,51.7,51.91,51.61,51.88,27880.0,51.6538,51.8637,51.5639,51.8337,27880.0
2022-02-15 13:00:00,51.88,52.09,51.8,52.07,39259.0,51.8337,52.0435,51.7538,52.0235,39259.0
2022-02-15 13:30:00,52.08,52.33,52.06,52.3,47193.0,52.0335,52.2833,52.0135,52.2533,47193.0
2022-02-15 14:00:00,52.32,52.42,52.18,52.3,59390.0,52.2733,52.3732,52.1334,52.2533,59390.0
2022-02-15 14:30:00,52.29,52.44,52.2,52.36,75690.0,52.2433,52.3932,52.1534,52.3133,75690.0
2022-02-15 15:00:00,52.33,52.36,52.1,52.15,52834.0,52.2833,52.3133,52.0535,52.1034,52834.0
2022-02-15 15:30:00,52.15,52.35,51.88,52.24,238058.0,52.1034,52.3033,51.8337,52.1934,238058.0
2022-02-16 09:30:00,52.0,52.6,51.68,52.44,103399.0,51.9536,52.553,51.6339,52.3932,103399.0
2022-02-16 10:00:00,52.38,52.7,52.27,52.67,162954.0,52.3332,52.653,52.2233,52.623,162954.0
2022-02-16 10:30:00,52.65,52.83,52.44,52.54,153638.0,52.603,52.7828,52.3932,52.4931,153638.0
2022-02-16 11:00:00,52.55,52.66,52.44,52.51,38598.0,52.5031,52.613,52.3932,52.4631,38598.0
2022-02-16 11:30:00,52.56,52.56,52.37,52.4,42680.0,52.5131,52.5131,52.3232,52.3532,42680.0
2022-02-16 12:00:00,52.36,52.55,52.17,52.33,25980.0,52.3133,52.5031,52.1234,52.2833,25980.0
2022-02-16 12:30:00,52.32,52.33,51.96,52.14,23562.0,52.2733,52.2833,51.9136,52.0935,23562.0
2022-02-16 13:00:00,52.11,52.41,52.05,52.29,27097.0,52.0635,52.3632,52.0035,52.2433,27097.0
2022-02-16 13:30:00,52.28,52.43,52.18,52.34,40461.0,52.2333,52.3832,52.1334,52.2933,40461.0
2022-02-16 14:00:00,52.33,52.87,52.15,52.87,86301.0,52.2833,52.8228,52.1034,52.8228,86301.0
2022-02-16 14:30:00,52.86,52.99,52.76,52.96,39593.0,52.8128,52.9427,52.7129,52.9127,39593.0
2022-02-16 15:00:00,52.97,53.07,52.82,53.06,54362.0,52.9227,53.0226,52.7728,53.0126,54362.0
2022-02-16 15:30:00,53.05,53.31,52.88,53.08,264044.0,53.0026,53.2624,52.8328,53.0326,264044.0
2022-02-17 09:30:00,52.75,53.14,52.21,52.3,70566.0,52.7029,53.0926,52.1634,52.2533,70566.0
2022-02-17 10:00:00,52.29,52.76,52.03,52.08,56068.0,52.2433,52.7129,51.9836,52.0335,56068.0
2022-02-17 10:30:00,52.11,52.61,52.07,52.39,64393.0,52.0635,52.563,52.0235,52.3432,64393.0
2022-02-17 11:00:00,52.38,53.03,52.32,52.97,36592.0,52.3332,52.9827,52.2733,52.9227,36592.0
2022-02-17 11:30:00,53.0,53.06,52.83,52.89,21775.0,52.9527,53.0126,52.7828,52.8428,21775.0
2022-02-17 12:00:00,52.92,53.32,52.83,53.28,92191.0,52.8728,53.2724,52.7828,53.2324,92191.0
2022-02-17 12:30:00,53.26,53.27,53.0,53.22,57683.0,53.2125,53.2224,52.9527,53.1725,57683.0
2022-02-17 13:00:00,53.22,53.28,52.95,52.99,40181.0,53.1725,53.2324,52.9027,52.9427,40181.0
2022-02-17 13:30:00,52.98,53.04,52.82,52.91,21164.0,52.9327,52.9927,52.7728,52.8628,21164.0
2022-02-17 14:00:00,52.9,52.9,52.54,52.58,130880.0,52.8528,52.8528,52.4931,52.5331,130880.0
2022-02-17 14:30:00,52.56,52.57,52.12,52.22,130835.0,52.5131,52.5231,52.0735,52.1734,130835.0
2022-02-17 15:00:00,52.23,52.3,51.94,52.12,64702.0,52.1834,52.2533,51.8936,52.0735,64702.0
2022-02-17 15:30:00,52.12,52.29,51.97,52.03,279421.0,52.0735,52.2433,51.9236,51.9836,279421.0
2022-02-18 09:30:00,51.73,52.82,51.63,52.64,71015.0,51.6838,52.7728,51.5839,52.593,71015.0
2022-02-18 10:00:00,52.58,52.79,52.02,52.05,96931.0,52.5331,52.7429,51.9736,52.0035,96931.0
2022-02-18 10:30:00,52.03,52.04,51.53,51.68,87384.0,51.9836,51.9935,51.484,51.6339,87384.0
2022-02-18 11:00:00,51.67,51.72,51.35,51.37,64731.0,51.6239,51.6738,51.3042,51.3241,64731.0
2022-02-18 11:30:00,51.39,51.52,51.02,51.1,33906.0,51.3441,51.474,50.9745,51.0544,33906.0
2022-02-18 12:00:00,51.1,51.63,51.09,51.49,32706.0,51.0544,51.5839,51.0444,51.444,32706.0
2022-02-18 12:30:00,51.42,51.57,51.08,51.26,63097.0,51.3741,51.524,51.0344,51.2142,63097.0
2022-02-18 13:00:00,51.25,51.35,50.97,51.19,30972.0,51.2042,51.3042,50.9245,51.1443,30972.0
2022-02-18 13:30:00,51.17,51.51,51.16,51.31,27249.0,51.1243,51.464,51.1143,51.2642,27249.0
2022-02-18 14:00:00,51.32,51.77,51.2,51.75,53129.0,51.2742,51.7238,51.1543,51.7038,53129.0
2022-02-18 14:30:00,51.75,51.84,51.42,51.73,53542.0,51.7038,51.7937,51.3741,51.6838,53542.0
2022-02-18 15:00:00,51.74,51.83,51.42,51.44,62002.0,51.6938,51.7837,51.3741,51.3941,62002.0
2022-02-18 15:30:00,51.4,51.64,51.04,51.07,227523.0,51.3541,51.5939,50.9944,51.0244,227523.0
2022-02-22 09:30:00,50.5,50.62,49.75,50.31,138302.0,50.4549,50.5748,49.7056,50.2651,138302.0
2022-02-22 10:00:00,50.3,50.75,49.8,50.53,66420.0,50.2551,50.7047,49.7555,50.4849,66420.0
2022-02-22 10:30:00,50.45,50.57,50.08,50.1,53413.0,50.405,50.5249,50.0353,50.0553,53413.0
2022-02-22 11:00:00,50.07,50.17,49.8,50.05,45824.0,50.0253,50.1252,49.7555,50.0053,45824.0
2022-02-22 11:30:00,50.06,50.27,49.9,50.09,34397.0,50.0153,50.2251,49.8555,50.0453,34397.0
2022-02-22 12:00:00,50.08,50.34,50.0,50.26,31499.0,50.0353,50.2951,49.9554,50.2151,31499.0
2022-02-22 12:30:00,50.21,50.29,49.86,49.87,34510.0,50.1652,50.2451,49.8155,49.8255,34510.0
2022-02-22 13:00:00,49.89,49.98,49.52,49.75,24890.0,49.8455,49.9354,49.4758,49.7056,24890.0
2022-02-22 13:30:00,49.77,49.83,49.05,49.23,39496.0,49.7256,49.7855,49.0062,49.1861,39496.0
2022-02-22 14:00:00,49.23,49.29,48.79,49.05,110401.0,49.1861,49.246,48.7464,49.0062,110401.0
2022-02-22 14:30:00,49.01,49.87,48.9,49.75,85912.0,48.9662,49.8255,48.8563,49.7056,85912.0
2022-02-22 15:00:00,49.73,50.07,49.55,49.72,104501.0,49.6856,50.0253,49.5058,49.6756,104501.0
2022-02-22 15:30:00,49.7,49.7,48.76,48.88,244207.0,49.6556,49.6556,48.7165,48.8364,244207.0
2022-02-23 09:30:00,49.75,50.83,49.35,49.9,105121.0,49.7056,50.7846,49.3059,49.8555,105121.0
2022-02-23 10:00:00,49.94,49.94,49.1,49.21,132591.0,49.8954,49.8954,49.0562,49.1661,132591.0
2022-02-23 10:30:00,49.2,49.47,48.97,49.15,48818.0,49.1561,49.4258,48.9263,49.1061,48818.0
2022-02-23 11:00:00,49.13,49.13,48.66,48.87,43276.0,49.0861,49.0861,48.6166,48.8264,43276.0
2022-02-23 11:30:00,48.83,49.12,48.76,49.12,39046.0,48.7864,49.0762,48.7165,49.0762,39046.0
2022-02-23 12:00:00,49.09,49.5,49.02,49.47,54069.0,49.0462,49.4558,48.9762,49.4258,54069.0
2022-02-23 12:30:00,49.48,49.56,49.1,49.24,46487.0,49.4358,49.5158,49.0562,49.196,46487.0
2022-02-23 13:00:00,49.18,49.21,48.75,48.75,56932.0,49.1361,49.1661,48.7065,48.7065,56932.0
2022-02-23 13:30:00,48.78,49.08,48.68,48.77,35482.0,48.7365,49.0362,48.6365,48.7265,35482.0
2022-02-23 14:00:00,48.75,49.06,48.47,48.74,39615.0,48.7065,49.0162,48.4267,48.6965,39615.0
2022-02-23 14:30:00,48.75,48.86,48.57,48.73,35339.0,48.7065,48.8164,48.5266,48.6865,35339.0
2022-02-23 15:00:00,48.7,48.78,48.38,48.7,60743.0,48.6565,48.7365,48.3368,48.6565,60743.0
2022-02-23 15:30:00,48.69,48.71,48.35,48.66,278295.0,48.6465,48.6665,48.3068,48.6166,278295.0
2022-02-24 09:30:00,46.96,47.5,46.55,47.18,177721.0,46.9181,47.4576,46.5084,47.1379,177721.0
2022-02-24 10:00:00,47.13,47.67,46.44,46.98,126802.0,47.0879,47.6274,46.3985,46.9381,126802.0
2022-02-24 10:30:00,46.95,47.17,46.58,46.83,99014.0,46.9081,47.1279,46.5384,46.7882,99014.0
2022-02-24 11:00:00,46.88,47.68,46.76,47.18,141015.0,46.8381,47.6374,46.7183,47.1379,141015.0
2022-02-24 11:30:00,47.21,47.36,46.97,47.35,42718.0,47.1679,47.3177,46.9281,47.3077,42718.0
2022-02-24 12:00:00,47.4,47.49,46.64,46.82,59555.0,47.3577,47.4476,46.5984,46.7782,59555.0
2022-02-24 12:30:00,46.8,47.16,46.54,46.59,58683.0,46.7582,47.1179,46.4985,46.5484,58683.0
2022-02-24 13:00:00,46.59,47.1,46.54,47.1,42200.0,46.5484,47.058,46.4985,47.058,42200.0
2022-02-24 13:30:00,47.09,47.57,47.0,47.38,64616.0,47.048,47.5275,46.958,47.3377,64616.0
2022-02-24 14:00:00,47.35,48.04,47.32,47.98,68917.0,47.3077,47.9971,47.2778,47.9372,68917.0
2022-02-24 14:30:00,47.97,48.98,47.95,48.88,125029.0,47.9272,48.9363,47.9072,48.8364,125029.0
2022-02-24 15:00:00,48.9,49.18,48.81,48.85,96834.0,48.8563,49.1361,48.7664,48.8064,96834.0
2022-02-24 15:30:00,48.87,49.79,48.87,49.46,390695.0,48.8264,49.7456,48.8264,49.4158,390695.0
2022-02-25 09:30:00,49.66,50.7,49.06,49.17,249202.0,49.6157,50.6547,49.0162,49.1261,249202.0
2022-02-25 10:00:00,49.13,50.15,48.78,50.13,139903.0,49.0861,50.1052,48.7365,50.0852,139903.0
2022-02-25 10:30:00,50.12,50.29,49.67,49.75,140965.0,50.0753,50.2451,49.6257,49.7056,140965.0
2022-02-25 11:00:00,49.77,50.24,49.62,50.04,113286.0,49.7256,50.1952,49.5757,49.9953,113286.0
2022-02-25 11:30:00,50.05,50.31,49.87,50.21,131795.0,50.0053,50.2651,49.8255,50.1652,131795.0
2022-02-25 12:00:00,50.22,50.53,50.16,50.53,65103.0,50.1752,50.4849,50.1152,50.4849,65103.0
2022-02-25 12:30:00,50.56,50.76,50.48,50.58,63577.0,50.5149,50.7147,50.4349,50.5348,63577.0
2022-02-25 13:00:00,50.6,50.73,50.29,50.41,35398.0,50.5548,50.6847,50.2451,50.365,35398.0
2022-02-25 13:30:00,50.41,50.59,50.32,50.45,48625.0,50.365,50.5448,50.2751,50.405,48625.0
2022-02-25 14:00:00,50.45,50.69,50.31,50.63,35070.0,50.405,50.6447,50.2651,50.5848,35070.0
2022-02-25 14:30:00,50.64,50.68,50.26,50.45,31433.0,50.5948,50.6348,50.2151,50.405,31433.0
2022-02-25 15:00:00,50.45,50.5,50.2,50.32,55211.0,50.405,50.4549,50.1552,50.2751,55211.0
2022-02-25 15:30:00,50.31,50.76,50.17,50.7,211649.0,50.2651,50.7147,50.1252,50.6547,211649.0
2022-02-28 09:30:00,49.98,50.5,49.41,50.45,94549.0,49.9354,50.4549,49.3659,50.405,94549.0
2022-02-28 10:00:00,50.52,50.62,50.13,50.5,64415.0,50.4749,50.5748,50.0852,50.4549,64415.0
2022-02-28 10:30:00,50.51,51.47,50.34,51.34,168679.0,50.4649,51.4241,50.2951,51.2942,168679.0
2022-02-28 11:00:00,51.33,52.04,51.33,51.88,178679.0,51.2842,51.9935,51.2842,51.8337,178679.0
2022-02-28 11:30:00,51.94,51.94,51.23,51.69,141051.0,51.8936,51.8936,51.1843,51.6439,141051.0
2022-02-28 12:00:00,51.65,51.74,50.92,50.99,36768.0,51.6039,51.6938,50.8745,50.9445,36768.0
2022-02-28 12:30:00,50.96,50.99,50.24,50.48,72827.0,50.9145,50.9445,50.1952,50.4349,72827.0
2022-02-28 13:00:00,50.49,50.73,50.13,50.24,67006.0,50.4449,50.6847,50.0852,50.1952,67006.0
2022-02-28 13:30:00,50.26,50.38,50.13,50.2,103892.0,50.2151,50.335,50.0852,50.1552,103892.0
2022-02-28 14:00:00,50.17,50.19,49.42,49.49,105802.0,50.1252,50.1452,49.3759,49.4458,105802.0
2022-02-28 14:30:00,49.5,49.79,49.39,49.61,175981.0,49.4558,49.7456,49.3459,49.5657,175981.0
2022-02-28 15:00:00,49.59,49.92,49.28,49.77,227296.0,49.5457,49.8754,49.236,49.7256,227296.0
2022-02-28 15:30:00,49.75,50.13,49.41,49.99,384136.0,49.7056,50.0852,49.3659,49.9454,384136.0
2022-03-01 09:30:00,49.8,49.8,47.57,47.64,253901.0,49.7555,49.7555,47.5275,47.5975,253901.0
2022-03-01 10:00:00,47.63,48.03,46.83,46.99,292611.0,47.5875,47.9871,46.7882,46.9481,292611.0
2022-03-01 10:30:00,46.97,47.31,46.27,46.3,186171.0,46.9281,47.2678,46.2287,46.2587,186171.0
2022-03-01 11:00:00,46.28,46.84,46.15,46.38,336199.0,46.2387,46.7982,46.1088,46.3386,336199.0
2022-03-01 11:30:00,46.39,46.4,45.79,45.82,120243.0,46.3486,46.3586,45.7491,45.7791,120243.0
2022-03-01 12:00:00,45.79,45.9,45.61,45.77,125866.0,45.7491,45.859,45.5693,45.7291,125866.0
2022-03-01 12:30:00,45.75,45.94,45.58,45.86,103594.0,45.7092,45.899,45.5393,45.8191,103594.0
2022-03-01 13:00:00,45.85,45.91,45.07,45.11,164776.0,45.8091,45.869,45.0298,45.0697,164776.0
2022-03-01 13:30:00,45.11,45.47,44.86,45.38,263765.0,45.0697,45.4294,44.82,45.3395,263765.0
2022-03-01 14:00:00,45.38,45.57,44.91,45.41,197672.0,45.3395,45.5293,44.8699,45.3695,197672.0
2022-03-01 14:30:00,45.38,45.41,44.83,45.0,732735.0,45.3395,45.3695,44.79,44.9598,732735.0
2022-03-01 15:00:00,44.99,45.74,44.97,45.31,181890.0,44.9498,45.6992,44.9299,45.2696,181890.0
2022-03-01 15:30:00,45.31,45.48,44.87,45.41,453701.0,45.2696,45.4394,44.8299,45.3695,453701.0
2022-03-02 09:30:00,45.75,47.73,45.53,46.82,342416.0,45.7092,47.6874,45.4894,46.7782,342416.0
2022-03-02 10:00:00,46.85,47.38,46.41,47.29,181124.0,46.8082,47.3377,46.3686,47.2478,181124.0
2022-03-02 10:30:00,47.36,47.84,46.95,47.71,130422.0,47.3177,47.7973,46.9081,47.6674,130422.0
2022-03-02 11:00:00,47.73,48.55,47.57,48.26,225576.0,47.6874,48.5067,47.5275,48.2169,225576.0
2022-03-02 11:30:00,48.26,48.6,48.12,48.47,83603.0,48.2169,48.5566,48.077,48.4267,83603.0
2022-03-02 12:00:00,48.46,48.57,47.66,47.91,140485.0,48.4167,48.5266,47.6175,47.8672,140485.0
2022-03-02 12:30:00,47.93,47.93,47.06,47.2,55519.0,47.8872,47.8872,47.018,47.1579,55519.0
2022-03-02 13:00:00,47.22,47.48,47.06,47.32,82621.0,47.1778,47.4376,47.018,47.2778,82621.0
2022-03-02 13:30:00,47.33,47.46,47.25,47.34,73500.0,47.2877,47.4176,47.2078,47.2977,73500.0
2022-03-02 14:00:00,47.35,47.58,47.11,47.2,100576.0,47.3077,47.5375,47.0679,47.1579,100576.0
2022-03-02 14:30:00,47.21,47.46,47.07,47.09,105303.0,47.1679,47.4176,47.028,47.048,105303.0
2022-03-02 15:00:00,47.1,47.41,47.04,47.25,96990.0,47.058,47.3677,46.998,47.2078,96990.0
2022-03-02 15:30:00,47.25,47.34,46.85,46.95,304105.0,47.2078,47.2977,46.8082,46.9081,304105.0
2022-03-03 09:30:00,47.22,47.49,45.3,45.36,299439.0,47.1778,47.4476,45.2596,45.3195,299439.0
2022-03-03 10:00:00,45.31,45.36,44.73,44.92,155649.0,45.2696,45.3195,44.6901,44.8799,155649.0
2022-03-03 10:30:00,44.95,45.19,44.14,44.14,119271.0,44.9099,45.1497,44.1006,44.1006,119271.0
2022-03-03 11:00:00,44.13,44.32,43.78,44.01,215581.0,44.0906,44.2804,43.7409,43.9707,215581.0
2022-03-03 11:30:00,44.0,44.34,43.79,43.81,123482.0,43.9607,44.3004,43.7509,43.7709,123482.0
2022-03-03 12:00:00,43.79,44.48,43.74,43.98,118170.0,43.7509,44.4403,43.701,43.9407,118170.0
2022-03-03 12:30:00,43.98,44.68,43.95,44.6,129914.0,43.9407,44.6401,43.9108,44.5602,129914.0
2022-03-03 13:00:00,44.58,44.62,44.01,44.2,107490.0,44.5402,44.5802,43.9707,44.1605,107490.0
2022-03-03 13:30:00,44.2,44.2,43.74,43.91,99660.0,44.1605,44.1605,43.701,43.8708,99660.0
2022-03-03 14:00:00,43.92,44.17,43.78,43.85,70828.0,43.8808,44.1306,43.7409,43.8109,70828.0
2022-03-03 14:30:00,43.84,43.98,43.61,43.63,70685.0,43.8009,43.9407,43.5711,43.5911,70685.0
2022-03-03 15:00:00,43.6,44.13,43.48,44.13,127322.0,43.5611,44.0906,43.4412,44.0906,127322.0
2022-03-03 15:30:00,44.15,44.27,44.02,44.12,486715.0,44.1106,44.2305,43.9807,44.0806,486715.0
2022-03-04 09:30:00,43.31,43.7,42.74,43.14,273596.0,43.2713,43.661,42.7018,43.1015,273596.0
2022-03-04 10:00:00,43.17,43.22,41.89,42.23,304787.0,43.1315,43.1814,41.8526,42.1923,304787.0
2022-03-04 10:30:00,42.23,42.64,41.98,42.41,182930.0,42.1923,42.6019,41.9425,42.3721,182930.0
2022-03-04 11:00:00,42.38,42.55,42.15,42.44,81479.0,42.3422,42.512,42.1124,42.4021,81479.0
2022-03-04 11:30:00,42.41,42.85,42.28,42.34,64672.0,42.3721,42.8117,42.2423,42.3022,64672.0
2022-03-04 12:00:00,42.37,42.66,42.23,42.51,131539.0,42.3322,42.6219,42.1923,42.4721,131539.0
2022-03-04 12:30:00,42.45,42.57,42.3,42.47,105358.0,42.4121,42.532,42.2622,42.4321,105358.0
2022-03-04 13:00:00,42.48,42.78,42.28,42.34,109815.0,42.4421,42.7418,42.2423,42.3022,109815.0
2022-03-04 13:30:00,42.34,42.38,41.74,41.78,95159.0,42.3022,42.3422,41.7027,41.7427,95159.0
2022-03-04 14:00:00,41.78,41.84,41.67,41.81,225354.0,41.7427,41.8026,41.6328,41.7727,225354.0
2022-03-04 14:30:00,41.81,41.87,41.43,41.53,125073.0,41.7727,41.8326,41.393,41.4929,125073.0
2022-03-04 15:00:00,41.54,41.97,41.5,41.91,142483.0,41.5029,41.9325,41.463,41.8726,142483.0
2022-03-04 15:30:00,41.9,42.25,41.71,42.2,418012.0,41.8626,42.2123,41.6728,42.1623,418012.0
2022-03-07 09:30:00,42.08,44.12,41.62,41.7,465142.0,42.0424,44.0806,41.5828,41.6628,465142.0
2022-03-07 10:00:00,41.72,41.96,40.61,40.61,313384.0,41.6828,41.9225,40.5737,40.5737,313384.0
2022-03-07 10:30:00,40.64,41.16,40.39,40.96,224998.0,40.6037,41.1233,40.3539,40.9234,224998.0
2022-03-07 11:00:00,40.9,41.41,40.84,40.96,147529.0,40.8635,41.373,40.8035,40.9234,147529.0
2022-03-07 11:30:00,41.0,41.04,40.32,40.4,135213.0,40.9634,41.0034,40.284,40.3639,135213.0
2022-03-07 12:00:00,40.4,40.43,40.18,40.29,103170.0,40.3639,40.3939,40.1441,40.254,103170.0
2022-03-07 12:30:00,40.22,40.34,39.88,39.93,147533.0,40.1841,40.304,39.8444,39.8944,147533.0
2022-03-07 13:00:00,39.93,40.1,39.61,39.66,149276.0,39.8944,40.0642,39.5746,39.6246,149276.0
2022-03-07 13:30:00,39.67,39.82,39.42,39.43,174136.0,39.6346,39.7845,39.3848,39.3948,174136.0
2022-03-07 14:00:00,39.43,39.61,39.18,39.4,261818.0,39.3948,39.5746,39.145,39.3648,261818.0
2022-03-07 14:30:00,39.39,39.43,39.06,39.09,153859.0,39.3548,39.3948,39.0251,39.0551,153859.0
2022-03-07 15:00:00,39.08,39.12,38.64,38.89,187274.0,39.0451,39.0851,38.6055,38.8553,187274.0
2022-03-07 15:30:00,38.89,38.9,38.11,38.38,826437.0,38.8553,38.8653,38.076,38.3457,826437.0
2022-03-08 09:30:00,38.96,39.3,37.84,38.63,217481.0,38.9252,39.2649,37.8062,38.5955,217481.0
2022-03-08 10:00:00,38.59,38.99,37.9,38.54,188143.0,38.5556,38.9552,37.8662,38.5056,188143.0
2022-03-08 10:30:00,38.55,39.28,38.15,39.23,150796.0,38.5156,39.2449,38.1159,39.195,150796.0
2022-03-08 11:00:00,39.22,39.51,38.88,39.45,262278.0,39.185,39.4747,38.8453,39.4148,262278.0
2022-03-08 11:30:00,39.44,39.46,38.81,39.37,123587.0,39.4048,39.4248,38.7754,39.3349,123587.0
2022-03-08 12:00:00,39.37,40.59,39.25,40.59,125141.0,39.3349,40.5538,39.215,40.5538,125141.0
2022-03-08 12:30:00,40.58,41.66,40.23,41.57,256085.0,40.5438,41.6228,40.1941,41.5329,256085.0
2022-03-08 13:00:00,41.57,42.11,41.14,41.16,298215.0,41.5329,42.0724,41.1033,41.1233,298215.0
2022-03-08 13:30:00,41.14,41.15,40.07,40.15,273155.0,41.1033,41.1133,40.0342,40.1142,273155.0
2022-03-08 14:00:00,40.13,40.18,39.57,40.18,142968.0,40.0942,40.1441,39.5347,40.1441,142968.0
2022-03-08 14:30:00,40.15,40.37,39.74,39.87,116198.0,40.1142,40.334,39.7045,39.8344,116198.0
2022-03-08 15:00:00,39.85,40.03,39.39,39.39,125700.0,39.8144,39.9943,39.3548,39.3548,125700.0
2022-03-08 15:30:00,39.41,39.44,38.86,39.05,514385.0,39.3748,39.4048,38.8253,39.0151,514385.0
2022-03-09 09:30:00,40.59,42.03,40.5,41.97,381949.0,40.5538,41.9925,40.4638,41.9325,381949.0
2022-03-09 10:00:00,41.99,42.67,41.95,42.45,287434.0,41.9525,42.6319,41.9126,42.4121,287434.0
2022-03-09 10:30:00,42.47,42.7,42.11,42.38,144555.0,42.4321,42.6619,42.0724,42.3422,144555.0
2022-03-09 11:00:00,42.39,42.4,41.75,41.96,122062.0,42.3522,42.3621,41.7127,41.9225,122062.0
2022-03-09 11:30:00,41.97,42.3,41.95,42.1,95279.0,41.9325,42.2622,41.9126,42.0624,95279.0
2022-03-09 12:00:00,42.11,42.47,42.11,42.28,101531.0,42.0724,42.4321,42.0724,42.2423,101531.0
2022-03-09 12:30:00,42.28,43.41,42.21,43.05,262548.0,42.2423,43.3712,42.1723,43.0116,262548.0
2022-03-09 13:00:00,43.03,43.03,42.53,42.98,116390.0,42.9916,42.9916,42.492,42.9416,116390.0
2022-03-09 13:30:00,43.0,43.0,42.45,42.58,141734.0,42.9616,42.9616,42.4121,42.542,141734.0
2022-03-09 14:00:00,42.56,42.78,42.43,42.59,107308.0,42.522,42.7418,42.3921,42.552,107308.0
2022-03-09 14:30:00,42.61,42.83,42.5,42.79,96267.0,42.572,42.7918,42.4621,42.7518,96267.0
2022-03-09 15:00:00,42.8,43.01,42.77,42.83,104859.0,42.7618,42.9716,42.7318,42.7918,104859.0
2022-03-09 15:30:00,42.84,42.89,42.51,42.67,410746.0,42.8018,42.8517,42.4721,42.6319,410746.0
2022-03-10 09:30:00,41.46,44.16,41.42,43.97,204336.0,41.423,44.1206,41.383,43.9307,204336.0
2022-03-10 10:00:00,43.95,44.15,43.33,43.64,249220.0,43.9108,44.1106,43.2913,43.601,249220.0
2022-03-10 10:30:00,43.66,43.7,43.11,43.42,158542.0,43.621,43.661,43.0715,43.3812,158542.0
2022-03-10 11:00:00,43.42,43.45,42.8,42.82,112267.0,43.3812,43.4112,42.7618,42.7818,112267.0
2022-03-10 11:30:00,42.86,42.96,42.43,42.67,35296.0,42.8217,42.9216,42.3921,42.6319,35296.0
2022-03-10 12:00:00,42.68,42.88,42.54,42.73,18529.0,42.6419,42.8417,42.502,42.6919,18529.0
2022-03-10 12:30:00,42.73,42.82,42.25,42.34,26487.0,42.6919,42.7818,42.2123,42.3022,26487.0
2022-03-10 13:00:00,42.3,42.42,42.1,42.22,19732.0,42.2622,42.3821,42.0624,42.1823,19732.0
2022-03-10 13:30:00,42.16,42.42,42.08,42.26,27504.0,42.1224,42.3821,42.0424,42.2223,27504.0
2022-03-10 14:00:00,42.32,42.52,42.28,42.48,33413.0,42.2822,42.482,42.2423,42.4421,33413.0
2022-03-10 14:30:00,42.5,42.71,42.4,42.45,40287.0,42.4621,42.6719,42.3621,42.4121,40287.0
2022-03-10 15:00:00,42.46,42.5,42.18,42.49,56448.0,42.4221,42.4621,42.1423,42.4521,56448.0
2022-03-10 15:30:00,42.51,42.62,42.27,42.53,171150.0,42.4721,42.582,42.2323,42.492,171150.0
2022-03-11 09:30:00,43.15,44.17,43.0,43.91,230759.0,43.1115,44.1306,42.9616,43.8708,230759.0
2022-03-11 10:00:00,43.91,43.93,43.43,43.54,74462.0,43.8708,43.8908,43.3912,43.5011,74462.0
2022-03-11 10:30:00,43.56,43.64,43.16,43.47,53573.0,43.5211,43.601,43.1215,43.4312,53573.0
2022-03-11 11:00:00,43.47,43.48,43.08,43.14,37677.0,43.4312,43.4412,43.0415,43.1015,37677.0
2022-03-11 11:30:00,43.14,43.26,42.98,43.18,48182.0,43.1015,43.2214,42.9416,43.1415,48182.0
2022-03-11 12:00:00,43.14,43.38,42.99,43.14,31050.0,43.1015,43.3413,42.9516,43.1015,31050.0
2022-03-11 12:30:00,43.11,43.4,43.0,43.39,65378.0,43.0715,43.3613,42.9616,43.3513,65378.0
2022-03-11 13:00:00,43.37,43.7,43.37,43.59,38996.0,43.3313,43.661,43.3313,43.5511,38996.0
2022-03-11 13:30:00,43.61,43.63,43.31,43.33,22152.0,43.5711,43.5911,43.2713,43.2913,22152.0
2022-03-11 14:00:00,43.36,43.52,43.29,43.47,24913.0,43.3213,43.4811,43.2514,43.4312,24913.0
2022-03-11 14:30:00,43.48,43.53,43.23,43.32,27502.0,43.4412,43.4911,43.1914,43.2813,27502.0
2022-03-11 15:00:00,43.28,43.31,43.17,43.21,47595.0,43.2414,43.2713,43.1315,43.1714,47595.0
2022-03-11 15:30:00,43.17,43.23,42.62,42.77,206498.0,43.1315,43.1914,42.582,42.7318,206498.0
2022-03-14 09:30:00,42.9,43.23,42.01,42.45,138560.0,42.8617,43.1914,41.9725,42.4121,138560.0
2022-03-14 10:00:00,42.36,43.05,42.34,42.65,96074.0,42.3222,43.0116,42.3022,42.6119,96074.0
2022-03-14 10:30:00,42.66,42.81,42.52,42.74,95879.0,42.6219,42.7718,42.482,42.7018,95879.0
2022-03-14 11:00:00,42.76,42.93,42.32,42.47,76908.0,42.7218,42.8917,42.2822,42.4321,76908.0
2022-03-14 11:30:00,42.43,42.56,42.15,42.36,47063.0,42.3921,42.522,42.1124,42.3222,47063.0
2022-03-14 12:00:00,42.36,42.7,42.29,42.7,37371.0,42.3222,42.6619,42.2522,42.6619,37371.0
2022-03-14 12:30:00,42.69,42.85,42.56,42.56,62268.0,42.6519,42.8117,42.522,42.522,62268.0
2022-03-14 13:00:00,42.57,42.62,42.23,42.29,55904.0,42.532,42.582,42.1923,42.2522,55904.0
2022-03-14 13:30:00,42.28,42.3,41.87,41.97,162271.0,42.2423,42.2622,41.8326,41.9325,162271.0
2022-03-14 14:00:00,41.97,42.02,41.5,41.6,109793.0,41.9325,41.9825,41.463,41.5629,109793.0
2022-03-14 14:30:00,41.6,42.21,41.6,42.01,127564.0,41.5629,42.1723,41.5629,41.9725,127564.0
2022-03-14 15:00:00,42.01,42.45,42.01,42.09,140726.0,41.9725,42.4121,41.9725,42.0524,140726.0
2022-03-14 15:30:00,42.09,42.28,41.91,42.28,293964.0,42.0524,42.2423,41.8726,42.2423,293964.0
2022-03-15 09:30:00,42.76,43.79,42.57,43.41,204908.0,42.7218,43.7509,42.532,43.3712,204908.0
2022-03-15 10:00:00,43.42,43.85,43.14,43.79,138637.0,43.3812,43.8109,43.1015,43.7509,138637.0
2022-03-15 10:30:00,43.81,44.1,43.57,43.85,62269.0,43.7709,44.0606,43.5311,43.8109,62269.0
2022-03-15 11:00:00,43.84,43.86,43.51,43.75,35006.0,43.8009,43.8208,43.4712,43.7109,35006.0
2022-03-15 11:30:00,43.73,43.79,43.24,43.44,40752.0,43.691,43.7509,43.2014,43.4012,40752.0
2022-03-15 12:00:00,43.4,43.79,43.24,43.7,37099.0,43.3613,43.7509,43.2014,43.661,37099.0
2022-03-15 12:30:00,43.71,43.73,43.35,43.49,23718.0,43.671,43.691,43.3113,43.4512,23718.0
2022-03-15 13:00:00,43.48,43.62,43.3,43.36,28807.0,43.4412,43.5811,43.2613,43.3213,28807.0
2022-03-15 13:30:00,43.41,43.68,43.34,43.65,26410.0,43.3712,43.641,43.3013,43.611,26410.0
2022-03-15 14:00:00,43.61,43.73,43.38,43.63,34477.0,43.5711,43.691,43.3413,43.5911,34477.0
2022-03-15 14:30:00,43.61,43.89,43.58,43.84,35925.0,43.5711,43.8508,43.5411,43.8009,35925.0
2022-03-15 15:00:00,43.8,43.99,43.75,43.77,84734.0,43.7609,43.9507,43.7109,43.7309,84734.0
2022-03-15 15:30:00,43.8,44.35,43.8,44.35,220639.0,43.7609,44.3104,43.7609,44.3104,220639.0
2022-03-16 09:30:00,45.0,46.25,45.0,45.96,146390.0,44.9598,46.2087,44.9598,45.919,146390.0
2022-03-16 10:00:00,45.95,46.56,45.55,46.26,132150.0,45.909,46.5184,45.5093,46.2187,132150.0
2022-03-16 10:30:00,46.26,46.4,45.92,46.4,81646.0,46.2187,46.3586,45.879,46.3586,81646.0
2022-03-16 11:00:00,46.4,47.07,46.28,46.79,150013.0,46.3586,47.028,46.2387,46.7482,150013.0
2022-03-16 11:30:00,46.79,46.87,46.07,46.55,61210.0,46.7482,46.8282,46.0289,46.5084,61210.0
2022-03-16 12:00:00,46.62,46.93,46.53,46.62,111104.0,46.5784,46.8881,46.4885,46.5784,111104.0
2022-03-16 12:30:00,46.63,46.7,46.25,46.35,45761.0,46.5884,46.6583,46.2087,46.3086,45761.0
2022-03-16 13:00:00,46.37,46.44,46.08,46.27,61045.0,46.3286,46.3985,46.0389,46.2287,61045.0
2022-03-16 13:30:00,46.26,46.55,46.21,46.38,58986.0,46.2187,46.5084,46.1687,46.3386,58986.0
2022-03-16 14:00:00,46.33,46.44,45.59,45.62,149283.0,46.2886,46.3985,45.5493,45.5793,149283.0
2022-03-16 14:30:00,45.58,46.05,45.09,45.82,179745.0,45.5393,46.0089,45.0497,45.7791,179745.0
2022-03-16 15:00:00,45.8,46.39,45.69,46.25,78171.0,45.7591,46.3486,45.6492,46.2087,78171.0
2022-03-16 15:30:00,46.25,46.68,45.99,46.65,322048.0,46.2087,46.6383,45.9489,46.6084,322048.0
2022-03-17 09:30:00,45.39,46.44,45.35,46.42,68270.0,45.3592,46.4085,45.3193,46.3885,68270.0
2022-03-17 10:00:00,46.43,46.51,45.35,45.74,75117.0,46.3985,46.4785,45.3193,45.709,75117.0
2022-03-17 10:30:00,45.74,45.79,45.05,45.19,34621.0,45.709,45.759,45.0195,45.1594,34621.0
2022-03-17 11:00:00,45.25,45.56,45.12,45.25,45295.0,45.2193,45.5291,45.0894,45.2193,45295.0
2022-03-17 11:30:00,45.25,45.43,45.1,45.34,29630.0,45.2193,45.3992,45.0694,45.3093,29630.0
2022-03-17 12:00:00,45.36,45.51,45.2,45.4,37810.0,45.3292,45.4791,45.1694,45.3692,37810.0
2022-03-17 12:30:00,45.4,45.46,45.24,45.43,22933.0,45.3692,45.4292,45.2093,45.3992,22933.0
2022-03-17 13:00:00,45.44,45.59,45.36,45.57,18542.0,45.4092,45.5591,45.3292,45.5391,18542.0
2022-03-17 13:30:00,45.56,45.89,45.53,45.88,47574.0,45.5291,45.8589,45.4991,45.8489,47574.0
2022-03-17 14:00:00,45.86,46.0,45.79,45.85,69861.0,45.8289,45.9688,45.759,45.8189,69861.0
2022-03-17 14:30:00,45.85,46.12,45.84,45.99,20442.0,45.8189,46.0887,45.8089,45.9588,20442.0
2022-03-17 15:00:00,45.98,46.2,45.89,46.18,41171.0,45.9488,46.1687,45.8589,46.1487,41171.0
2022-03-17 15:30:00,46.2,46.57,46.18,46.54,201819.0,46.1687,46.5384,46.1487,46.5084,201819.0
2022-03-18 09:30:00,46.99,47.49,46.38,46.7,140336.0,46.9581,47.4578,46.3486,46.6683,140336.0
2022-03-18 10:00:00,46.66,47.12,46.57,46.6,57738.0,46.6284,47.0881,46.5384,46.5684,57738.0
2022-03-18 10:30:00,46.64,46.7,46.21,46.43,44000.0,46.6084,46.6683,46.1787,46.3985,44000.0
2022-03-18 11:00:00,46.47,46.86,46.47,46.57,73686.0,46.4385,46.8282,46.4385,46.5384,73686.0
2022-03-18 11:30:00,46.61,46.75,46.43,46.48,39962.0,46.5784,46.7183,46.3985,46.4485,39962.0
2022-03-18 12:00:00,46.48,47.17,46.41,47.15,49501.0,46.4485,47.138,46.3785,47.118,49501.0
2022-03-18 12:30:00,47.17,47.35,47.11,47.13,64547.0,47.138,47.3179,47.0781,47.098,64547.0
2022-03-18 13:00:00,47.18,47.44,47.15,47.35,39745.0,47.148,47.4078,47.118,47.3179,39745.0
2022-03-18 13:30:00,47.36,47.47,47.22,47.37,39450.0,47.3279,47.4378,47.188,47.3379,39450.0
2022-03-18 14:00:00,47.37,47.38,46.82,46.87,56834.0,47.3379,47.3479,46.7883,46.8382,56834.0
2022-03-18 14:30:00,46.87,47.17,46.84,46.99,49957.0,46.8382,47.138,46.8082,46.9581,49957.0
2022-03-18 15:00:00,46.98,47.1,46.87,46.92,80835.0,46.9481,47.0681,46.8382,46.8882,80835.0
2022-03-18 15:30:00,46.94,47.1,46.62,46.94,341419.0,46.9082,47.0681,46.5884,46.9082,341419.0
2022-03-21 09:30:00,44.88,45.38,43.06,44.7,523051.0,44.8496,45.3492,43.0308,44.6697,523051.0
2022-03-21 10:00:00,44.63,45.11,44.41,44.49,136355.0,44.5997,45.0794,44.3799,44.4598,136355.0
2022-03-21 10:30:00,44.5,45.26,44.05,45.23,173976.0,44.4698,45.2293,44.0201,45.1993,173976.0
2022-03-21 11:00:00,45.21,45.77,45.13,45.63,112141.0,45.1793,45.739,45.0994,45.5991,112141.0
2022-03-21 11:30:00,45.63,45.67,45.36,45.41,40037.0,45.5991,45.639,45.3292,45.3792,40037.0
2022-03-21 12:00:00,45.39,45.86,45.36,45.81,67199.0,45.3592,45.8289,45.3292,45.7789,67199.0
2022-03-21 12:30:00,45.76,45.76,45.26,45.39,26532.0,45.729,45.729,45.2293,45.3592,26532.0
2022-03-21 13:00:00,45.39,45.45,44.85,44.85,50377.0,45.3592,45.4192,44.8196,44.8196,50377.0
2022-03-21 13:30:00,44.82,45.37,44.82,45.36,28539.0,44.7896,45.3392,44.7896,45.3292,28539.0
2022-03-21 14:00:00,45.4,45.46,45.12,45.4,27660.0,45.3692,45.4292,45.0894,45.3692,27660.0
2022-03-21 14:30:00,45.39,45.5,45.08,45.08,33035.0,45.3592,45.4691,45.0494,45.0494,33035.0
2022-03-21 15:00:00,45.08,45.56,45.08,45.44,49138.0,45.0494,45.5291,45.0494,45.4092,49138.0
2022-03-21 15:30:00,45.45,45.46,44.95,45.31,245358.0,45.4192,45.4292,44.9195,45.2793,245358.0
2022-03-22 09:30:00,45.63,47.6,45.38,47.49,132188.0,45.5991,47.5677,45.3492,47.4578,132188.0
2022-03-22 10:00:00,47.5,47.81,46.96,46.98,72761.0,47.4678,47.7776,46.9282,46.9481,72761.0
2022-03-22 10:30:00,46.98,46.98,46.51,46.88,44603.0,46.9481,46.9481,46.4785,46.8482,44603.0
2022-03-22 11:00:00,46.9,47.32,46.68,47.17,86704.0,46.8682,47.2879,46.6483,47.138,86704.0
2022-03-22 11:30:00,47.17,47.45,46.94,47.43,73207.0,47.138,47.4178,46.9082,47.3978,73207.0
2022-03-22 12:00:00,47.45,47.75,47.13,47.42,177713.0,47.4178,47.7176,47.098,47.3878,177713.0
2022-03-22 12:30:00,47.41,47.71,47.35,47.69,143299.0,47.3779,47.6777,47.3179,47.6577,143299.0
2022-03-22 13:00:00,47.68,47.91,47.62,47.87,65153.0,47.6477,47.8775,47.5877,47.8375,65153.0
2022-03-22 13:30:00,47.86,47.93,47.6,47.73,42697.0,47.8275,47.8975,47.5677,47.6976,42697.0
2022-03-22 14:00:00,47.75,47.89,47.62,47.81,50180.0,47.7176,47.8575,47.5877,47.7776,50180.0
2022-03-22 14:30:00,47.82,47.89,47.64,47.82,39623.0,47.7876,47.8575,47.6077,47.7876,39623.0
2022-03-22 15:00:00,47.78,47.86,47.52,47.55,48051.0,47.7476,47.8275,47.4878,47.5178,48051.0
2022-03-22 15:30:00,47.54,47.92,47.43,47.69,274354.0,47.5078,47.8875,47.3978,47.6577,274354.0
2022-03-23 09:30:00,47.08,48.16,46.89,47.68,167108.0,47.0481,48.1273,46.8582,47.6477,167108.0
2022-03-23 10:00:00,47.65,47.92,47.37,47.72,111382.0,47.6177,47.8875,47.3379,47.6876,111382.0
2022-03-23 10:30:00,47.71,48.13,47.71,48.03,59374.0,47.6777,48.0974,47.6777,47.9974,59374.0
2022-03-23 11:00:00,48.03,48.31,47.99,48.25,72200.0,47.9974,48.2772,47.9575,48.2173,72200.0
2022-03-23 11:30:00,48.25,48.5,48.24,48.34,60009.0,48.2173,48.4671,48.2073,48.3072,60009.0
2022-03-23 12:00:00,48.33,48.41,47.74,47.86,120607.0,48.2972,48.3772,47.7076,47.8275,120607.0
2022-03-23 12:30:00,47.85,47.9,47.15,47.36,103531.0,47.8176,47.8675,47.118,47.3279,103531.0
2022-03-23 13:00:00,47.38,47.54,47.3,47.31,45235.0,47.3479,47.5078,47.2679,47.2779,45235.0
2022-03-23 13:30:00,47.29,47.41,46.85,47.3,141926.0,47.2579,47.3779,46.8182,47.2679,141926.0
2022-03-23 14:00:00,47.28,47.34,46.99,47.34,40967.0,47.2479,47.3079,46.9581,47.3079,40967.0
2022-03-23 14:30:00,47.37,47.46,47.1,47.1,54064.0,47.3379,47.4278,47.0681,47.0681,54064.0
2022-03-23 15:00:00,47.11,47.25,46.67,47.2,173532.0,47.0781,47.218,46.6384,47.168,173532.0
2022-03-23 15:30:00,47.2,47.35,47.11,47.17,149743.0,47.168,47.3179,47.0781,47.138,149743.0
2022-03-24 09:30:00,47.18,47.3,46.67,47.04,56067.0,47.148,47.2679,46.6384,47.0081,56067.0
2022-03-24 10:00:00,47.06,47.27,46.55,46.91,32190.0,47.0281,47.2379,46.5184,46.8782,32190.0
2022-03-24 10:30:00,46.91,47.23,46.86,47.11,24795.0,46.8782,47.198,46.8282,47.0781,24795.0
2022-03-24 11:00:00,47.11,47.47,47.0,47.4,56923.0,47.0781,47.4378,46.9681,47.3679,56923.0
2022-03-24 11:30:00,47.39,47.52,47.3,47.42,92549.0,47.3579,47.4878,47.2679,47.3878,92549.0
2022-03-24 12:00:00,47.44,47.63,47.36,47.38,78238.0,47.4078,47.5977,47.3279,47.3479,78238.0
2022-03-24 12:30:00,47.38,47.58,47.29,47.56,26331.0,47.3479,47.5477,47.2579,47.5278,26331.0
2022-03-24 13:00:00,47.57,47.89,47.55,47.89,64347.0,47.5377,47.8575,47.5178,47.8575,64347.0
2022-03-24 13:30:00,47.89,48.01,47.82,47.84,31866.0,47.8575,47.9774,47.7876,47.8076,31866.0
2022-03-24 14:00:00,47.86,47.95,47.75,47.84,45236.0,47.8275,47.9175,47.7176,47.8076,45236.0
2022-03-24 14:30:00,47.84,47.95,47.74,47.91,53403.0,47.8076,47.9175,47.7076,47.8775,53403.0
2022-03-24 15:00:00,47.91,48.08,47.85,48.05,70559.0,47.8775,48.0474,47.8176,48.0174,70559.0
2022-03-24 15:30:00,48.07,48.34,47.92,48.18,153071.0,48.0374,48.3072,47.8875,48.1473,153071.0
2022-03-25 09:30:00,48.3,48.83,48.06,48.7,58194.0,48.2673,48.7969,48.0274,48.667,58194.0
2022-03-25 10:00:00,48.69,49.36,48.65,49.02,86361.0,48.657,49.3265,48.617,48.9868,86361.0
2022-03-25 10:30:00,48.98,49.16,48.82,48.9,42404.0,48.9468,49.1267,48.7869,48.8668,42404.0
2022-03-25 11:00:00,48.93,48.98,48.35,48.43,35863.0,48.8968,48.9468,48.3172,48.3972,35863.0
2022-03-25 11:30:00,48.46,48.68,48.41,48.53,26126.0,48.4271,48.647,48.3772,48.4971,26126.0
2022-03-25 12:00:00,48.52,48.53,48.31,48.33,25627.0,48.4871,48.4971,48.2772,48.2972,25627.0
2022-03-25 12:30:00,48.32,48.38,48.18,48.32,17918.0,48.2872,48.3472,48.1473,48.2872,17918.0
2022-03-25 13:00:00,48.36,48.36,48.06,48.15,31643.0,48.3272,48.3272,48.0274,48.1174,31643.0
2022-03-25 13:30:00,48.16,48.33,48.15,48.32,13948.0,48.1273,48.2972,48.1174,48.2872,13948.0
2022-03-25 14:00:00,48.36,48.51,48.35,48.5,26465.0,48.3272,48.4771,48.3172,48.4671,26465.0
2022-03-25 14:30:00,48.51,48.59,48.4,48.51,32362.0,48.4771,48.5571,48.3672,48.4771,32362.0
2022-03-25 15:00:00,48.51,48.56,48.28,48.3,92703.0,48.4771,48.5271,48.2473,48.2673,92703.0
2022-03-25 15:30:00,48.3,48.49,48.17,48.37,182905.0,48.2673,48.4571,48.1373,48.3372,182905.0
2022-03-28 09:30:00,47.93,48.23,46.95,47.51,91185.0,47.8975,48.1973,46.9182,47.4778,91185.0
2022-03-28 10:00:00,47.4,47.74,47.08,47.24,83080.0,47.3679,47.7076,47.0481,47.208,83080.0
2022-03-28 10:30:00,47.26,47.42,47.03,47.08,39182.0,47.228,47.3878,46.9981,47.0481,39182.0
2022-03-28 11:00:00,47.06,47.09,46.59,46.68,48584.0,47.0281,47.0581,46.5584,46.6483,48584.0
2022-03-28 11:30:00,46.68,46.74,46.2,46.3,38752.0,46.6483,46.7083,46.1687,46.2686,38752.0
2022-03-28 12:00:00,46.29,46.46,46.15,46.34,19993.0,46.2586,46.4285,46.1187,46.3086,19993.0
2022-03-28 12:30:00,46.37,46.7,46.36,46.69,23736.0,46.3386,46.6683,46.3286,46.6583,23736.0
2022-03-28 13:00:00,46.68,46.85,46.61,46.8,37075.0,46.6483,46.8182,46.5784,46.7683,37075.0
2022-03-28 13:30:00,46.81,46.89,46.76,46.83,23991.0,46.7783,46.8582,46.7283,46.7982,23991.0
2022-03-28 14:00:00,46.8,47.0,46.78,46.87,20277.0,46.7683,46.9681,46.7483,46.8382,20277.0
2022-03-28 14:30:00,46.88,47.22,46.85,47.22,32180.0,46.8482,47.188,46.8182,47.188,32180.0
2022-03-28 15:00:00,47.21,47.3,47.05,47.09,41686.0,47.178,47.2679,47.0181,47.0581,41686.0
2022-03-28 15:30:00,47.08,47.16,46.95,47.1,179708.0,47.0481,47.128,46.9182,47.0681,179708.0
2022-03-29 09:30:00,47.87,49.5,47.76,48.59,170184.0,47.8375,49.4664,47.7276,48.5571,170184.0
2022-03-29 10:00:00,48.59,48.88,48.0,48.73,70520.0,48.5571,48.8469,47.9675,48.697,70520.0
2022-03-29 10:30:00,48.69,48.85,48.52,48.53,40768.0,48.657,48.8169,48.4871,48.4971,40768.0
2022-03-29 11:00:00,48.54,48.67,48.33,48.39,31314.0,48.5071,48.637,48.2972,48.3572,31314.0
2022-03-29 11:30:00,48.4,48.6,48.24,48.46,19420.0,48.3672,48.567,48.2073,48.4271,19420.0
2022-03-29 12:00:00,48.48,48.55,48.36,48.48,16465.0,48.4471,48.5171,48.3272,48.4471,16465.0
2022-03-29 12:30:00,48.51,48.51,48.22,48.29,20374.0,48.4771,48.4771,48.1873,48.2573,20374.0
2022-03-29 13:00:00,48.27,48.33,48.1,48.24,19246.0,48.2373,48.2972,48.0674,48.2073,19246.0
2022-03-29 13:30:00,48.26,48.44,48.24,48.41,23509.0,48.2273,48.4072,48.2073,48.3772,23509.0
2022-03-29 14:00:00,48.46,48.66,48.42,48.66,50862.0,48.4271,48.627,48.3872,48.627,50862.0
2022-03-29 14:30:00,48.65,48.77,48.52,48.58,38792.0,48.617,48.7369,48.4871,48.5471,38792.0
2022-03-29 15:00:00,48.56,48.78,48.49,48.78,33848.0,48.5271,48.7469,48.4571,48.7469,33848.0
2022-03-29 15:30:00,48.79,48.92,48.61,48.69,179815.0,48.7569,48.8868,48.577,48.657,179815.0
2022-03-30 09:30:00,48.55,49.02,48.27,48.85,67824.0,48.5171,48.9868,48.2373,48.8169,67824.0
2022-03-30 10:00:00,48.9,49.15,48.82,49.07,32359.0,48.8668,49.1167,48.7869,49.0367,32359.0
2022-03-30 10:30:00,49.02,49.27,48.93,49.07,40218.0,48.9868,49.2366,48.8968,49.0367,40218.0
2022-03-30 11:00:00,49.04,49.2,48.47,48.55,67739.0,49.0067,49.1666,48.4371,48.5171,67739.0
2022-03-30 11:30:00,48.56,48.64,48.48,48.6,10624.0,48.5271,48.607,48.4471,48.567,10624.0
2022-03-30 12:00:00,48.6,48.66,48.36,48.54,24562.0,48.567,48.627,48.3272,48.5071,24562.0
2022-03-30 12:30:00,48.54,48.61,48.31,48.35,59494.0,48.5071,48.577,48.2772,48.3172,59494.0
2022-03-30 13:00:00,48.37,48.39,48.03,48.15,20681.0,48.3372,48.3572,47.9974,48.1174,20681.0
2022-03-30 13:30:00,48.13,49.94,48.11,49.34,329032.0,48.0974,49.9061,48.0774,49.3065,329032.0
2022-03-30 14:00:00,49.36,50.37,48.92,49.27,389834.0,49.3265,50.3358,48.8868,49.2366,389834.0
2022-03-30 14:30:00,49.27,49.37,48.82,48.83,93329.0,49.2366,49.3365,48.7869,48.7969,93329.0
2022-03-30 15:00:00,48.82,48.93,48.58,48.73,57079.0,48.7869,48.8968,48.5471,48.697,57079.0
2022-03-30 15:30:00,48.74,48.98,48.67,48.94,211265.0,48.707,48.9468,48.637,48.9068,211265.0
2022-03-31 09:30:00,49.17,50.19,48.79,49.63,98804.0,49.1367,50.156,48.7569,49.5963,98804.0
2022-03-31 10:00:00,49.63,49.69,49.34,49.5,44163.0,49.5963,49.6563,49.3065,49.4664,44163.0
2022-03-31 10:30:00,49.51,50.02,49.47,49.82,38183.0,49.4764,49.9861,49.4365,49.7862,38183.0
2022-03-31 11:00:00,49.79,49.87,49.55,49.78,21412.0,49.7562,49.8362,49.5164,49.7462,21412.0
2022-03-31 11:30:00,49.78,49.87,49.67,49.85,16985.0,49.7462,49.8362,49.6363,49.8162,16985.0
2022-03-31 12:00:00,49.86,50.1,49.66,49.75,55257.0,49.8262,50.066,49.6263,49.7163,55257.0
2022-03-31 12:30:00,49.77,49.8,49.57,49.69,18924.0,49.7363,49.7662,49.5364,49.6563,18924.0
2022-03-31 13:00:00,49.67,49.83,49.49,49.83,19235.0,49.6363,49.7962,49.4564,49.7962,19235.0
2022-03-31 13:30:00,49.84,49.93,49.77,49.82,20067.0,49.8062,49.8961,49.7363,49.7862,20067.0
2022-03-31 14:00:00,49.78,49.79,49.51,49.58,29033.0,49.7462,49.7562,49.4764,49.5464,29033.0
2022-03-31 14:30:00,49.55,49.6,49.43,49.44,26776.0,49.5164,49.5664,49.3965,49.4065,26776.0
2022-03-31 15:00:00,49.45,49.66,49.39,49.6,54003.0,49.4165,49.6263,49.3565,49.5664,54003.0
2022-03-31 15:30:00,49.58,49.63,48.85,48.87,161922.0,49.5464,49.5963,48.8169,48.8369,161922.0
2022-04-01 09:30:00,49.34,49.69,49.2,49.66,49215.0,49.3065,49.6563,49.1666,49.6263,49215.0
2022-04-01 10:00:00,49.76,49.86,48.78,48.93,71552.0,49.7263,49.8262,48.7469,48.8968,71552.0
2022-04-01 10:30:00,48.99,49.17,48.58,48.6,27347.0,48.9568,49.1367,48.5471,48.567,27347.0
2022-04-01 11:00:00,48.57,48.82,48.47,48.73,33701.0,48.5371,48.7869,48.4371,48.697,33701.0
2022-04-01 11:30:00,48.73,48.79,48.43,48.47,23828.0,48.697,48.7569,48.3972,48.4371,23828.0
2022-04-01 12:00:00,48.43,48.43,48.13,48.34,50722.0,48.3972,48.3972,48.0974,48.3072,50722.0
2022-04-01 12:30:00,48.33,48.42,48.11,48.37,45012.0,48.2972,48.3872,48.0774,48.3372,45012.0
2022-04-01 13:00:00,48.36,48.73,48.27,48.73,37221.0,48.3272,48.697,48.2373,48.697,37221.0
2022-04-01 13:30:00,48.73,49.03,48.64,48.82,37068.0,48.697,48.9968,48.607,48.7869,37068.0
2022-04-01 14:00:00,48.8,48.84,48.53,48.7,44264.0,48.7669,48.8069,48.4971,48.667,44264.0
2022-04-01 14:30:00,48.71,48.79,48.53,48.62,42572.0,48.677,48.7569,48.4971,48.587,42572.0
2022-04-01 15:00:00,48.62,48.79,48.53,48.63,53994.0,48.587,48.7569,48.4971,48.597,53994.0
2022-04-01 15:30:00,48.63,49.08,48.61,48.97,165961.0,48.597,49.0467,48.577,48.9368,165961.0
2022-04-04 09:30:00,48.89,48.89,47.57,47.97,102544.0,48.8569,48.8569,47.5377,47.9375,102544.0
2022-04-04 10:00:00,47.95,47.98,47.22,47.44,190845.0,47.9175,47.9475,47.188,47.4078,190845.0
2022-04-04 10:30:00,47.43,47.43,46.97,47.23,133380.0,47.3978,47.3978,46.9382,47.198,133380.0
2022-04-04 11:00:00,47.22,47.74,47.2,47.74,118377.0,47.188,47.7076,47.168,47.7076,118377.0
2022-04-04 11:30:00,47.75,47.88,47.5,47.8,108397.0,47.7176,47.8475,47.4678,47.7676,108397.0
2022-04-04 12:00:00,47.77,48.03,47.73,48.02,58089.0,47.7376,47.9974,47.6976,47.9874,58089.0
2022-04-04 12:30:00,48.02,48.13,47.88,48.13,59401.0,47.9874,48.0974,47.8475,48.0974,59401.0
2022-04-04 13:00:00,48.13,48.28,48.05,48.21,62013.0,48.0974,48.2473,48.0174,48.1773,62013.0
2022-04-04 13:30:00,48.2,48.54,48.2,48.43,72888.0,48.1673,48.5071,48.1673,48.3972,72888.0
2022-04-04 14:00:00,48.42,48.45,48.29,48.36,63395.0,48.3872,48.4171,48.2573,48.3272,63395.0
2022-04-04 14:30:00,48.35,48.43,48.12,48.12,83406.0,48.3172,48.3972,48.0874,48.0874,83406.0
2022-04-04 15:00:00,48.12,48.26,47.97,48.22,74649.0,48.0874,48.2273,47.9375,48.1873,74649.0
2022-04-04 15:30:00,48.2,48.33,48.07,48.16,161719.0,48.1673,48.2972,48.0374,48.1273,161719.0
2022-04-05 09:30:00,48.2,48.96,47.63,47.71,170640.0,48.1673,48.9268,47.5977,47.6777,170640.0
2022-04-05 10:00:00,47.67,47.67,46.53,46.81,148604.0,47.6377,47.6377,46.4985,46.7783,148604.0
2022-04-05 10:30:00,46.78,46.86,46.33,46.39,127517.0,46.7483,46.8282,46.2986,46.3585,127517.0
2022-04-05 11:00:00,46.41,46.69,46.35,46.57,73589.0,46.3785,46.6583,46.3186,46.5384,73589.0
2022-04-05 11:30:00,46.57,46.77,46.48,46.52,31150.0,46.5384,46.7383,46.4485,46.4885,31150.0
2022-04-05 12:00:00,46.5,46.5,46.08,46.09,42349.0,46.4685,46.4685,46.0488,46.0587,42349.0
2022-04-05 12:30:00,46.12,46.3,46.11,46.3,34455.0,46.0887,46.2686,46.0787,46.2686,34455.0
2022-04-05 13:00:00,46.34,46.54,46.27,46.46,37661.0,46.3086,46.5084,46.2386,46.4285,37661.0
2022-04-05 13:30:00,46.46,46.5,46.09,46.16,49908.0,46.4285,46.4685,46.0587,46.1287,49908.0
2022-04-05 14:00:00,46.17,46.17,45.87,45.9,56851.0,46.1387,46.1387,45.8389,45.8689,56851.0
2022-04-05 14:30:00,45.91,46.43,45.86,46.18,56653.0,45.8789,46.3985,45.8289,46.1487,56653.0
2022-04-05 15:00:00,46.21,46.39,46.07,46.37,54367.0,46.1787,46.3585,46.0388,46.3386,54367.0
2022-04-05 15:30:00,46.35,46.56,46.18,46.2,296374.0,46.3186,46.5284,46.1487,46.1687,296374.0
2022-04-06 09:30:00,45.46,45.57,44.67,44.7,87855.0,45.4292,45.5391,44.6397,44.6697,87855.0
2022-04-06 10:00:00,44.65,45.04,44.27,44.91,107130.0,44.6197,45.0095,44.24,44.8795,107130.0
2022-04-06 10:30:00,44.95,45.3,44.91,45.01,81219.0,44.9195,45.2693,44.8795,44.9795,81219.0
2022-04-06 11:00:00,45.01,45.19,44.73,44.76,54880.0,44.9795,45.1594,44.6997,44.7297,54880.0
2022-04-06 11:30:00,44.74,44.75,44.5,44.65,44765.0,44.7097,44.7197,44.4698,44.6197,44765.0
2022-04-06 12:00:00,44.67,44.73,44.26,44.37,44418.0,44.6397,44.6997,44.23,44.3399,44418.0
2022-04-06 12:30:00,44.37,44.71,44.34,44.67,30677.0,44.3399,44.6797,44.3099,44.6397,30677.0
2022-04-06 13:00:00,44.66,44.83,44.56,44.66,34776.0,44.6297,44.7996,44.5298,44.6297,34776.0
2022-04-06 13:30:00,44.64,44.73,44.39,44.41,89980.0,44.6097,44.6997,44.3599,44.3799,89980.0
2022-04-06 14:00:00,44.4,44.67,43.82,44.02,165749.0,44.3699,44.6397,43.7903,43.9902,165749.0
2022-04-06 14:30:00,44.07,44.83,44.04,44.8,55943.0,44.0401,44.7996,44.0101,44.7696,55943.0
2022-04-06 15:00:00,44.81,44.94,44.29,44.31,67425.0,44.7796,44.9095,44.26,44.28,67425.0
2022-04-06 15:30:00,44.3,44.49,44.08,44.18,215630.0,44.27,44.4598,44.0501,44.15,215630.0
2022-04-07 09:30:00,44.15,44.62,43.14,43.35,124722.0,44.1201,44.5897,43.1107,43.3206,124722.0
2022-04-07 10:00:00,43.36,43.5,43.01,43.33,83145.0,43.3306,43.4705,42.9808,43.3006,83145.0
2022-04-07 10:30:00,43.33,43.74,43.33,43.51,60714.0,43.3006,43.7103,43.3006,43.4805,60714.0
2022-04-07 11:00:00,43.51,43.79,43.43,43.52,46901.0,43.4805,43.7603,43.4006,43.4905,46901.0
2022-04-07 11:30:00,43.51,43.54,43.11,43.27,44386.0,43.4805,43.5105,43.0808,43.2407,44386.0
2022-04-07 12:00:00,43.25,43.39,43.14,43.17,37547.0,43.2207,43.3606,43.1107,43.1407,37547.0
2022-04-07 12:30:00,43.16,43.33,42.96,43.33,51490.0,43.1307,43.3006,42.9309,43.3006,51490.0
2022-04-07 13:00:00,43.33,43.77,43.24,43.71,32165.0,43.3006,43.7403,43.2107,43.6804,32165.0
2022-04-07 13:30:00,43.71,43.82,43.47,43.78,46751.0,43.6804,43.7903,43.4405,43.7503,46751.0
2022-04-07 14:00:00,43.81,43.98,43.71,43.91,34585.0,43.7803,43.9502,43.6804,43.8802,34585.0
2022-04-07 14:30:00,43.9,44.16,43.83,44.09,35061.0,43.8702,44.1301,43.8003,44.0601,35061.0
2022-04-07 15:00:00,44.08,44.28,44.03,44.16,61043.0,44.0501,44.25,44.0001,44.1301,61043.0
2022-04-07 15:30:00,44.14,44.34,44.01,44.15,187058.0,44.1101,44.3099,43.9802,44.1201,187058.0
2022-04-08 09:30:00,44.08,44.25,43.01,43.06,58947.0,44.0501,44.22,42.9808,43.0308,58947.0
2022-04-08 10:00:00,43.08,43.74,42.85,43.61,142165.0,43.0508,43.7103,42.8209,43.5804,142165.0
2022-04-08 10:30:00,43.59,44.21,43.49,44.13,59998.0,43.5604,44.18,43.4605,44.1001,59998.0
2022-04-08 11:00:00,44.14,44.21,43.81,43.83,44636.0,44.1101,44.18,43.7803,43.8003,44636.0
2022-04-08 11:30:00,43.83,44.01,43.71,43.8,25910.0,43.8003,43.9802,43.6804,43.7703,25910.0
2022-04-08 12:00:00,43.78,43.88,43.66,43.87,22035.0,43.7503,43.8502,43.6304,43.8403,22035.0
2022-04-08 12:30:00,43.86,44.01,43.76,43.81,25699.0,43.8303,43.9802,43.7303,43.7803,25699.0
2022-04-08 13:00:00,43.81,43.82,43.57,43.58,33009.0,43.7803,43.7903,43.5405,43.5505,33009.0
2022-04-08 13:30:00,43.59,43.59,43.33,43.53,40750.0,43.5604,43.5604,43.3006,43.5005,40750.0
2022-04-08 14:00:00,43.52,43.57,43.23,43.26,50688.0,43.4905,43.5405,43.2007,43.2307,50688.0
2022-04-08 14:30:00,43.24,43.3,43.12,43.21,32701.0,43.2107,43.2706,43.0908,43.1807,32701.0
2022-04-08 15:00:00,43.22,43.47,43.19,43.43,37483.0,43.1907,43.4405,43.1607,43.4006,37483.0
2022-04-08 15:30:00,43.43,43.43,42.99,43.15,200466.0,43.4006,43.4006,42.9609,43.1207,200466.0
2022-04-11 09:30:00,42.88,44.81,42.67,44.81,113418.0,42.8509,44.7796,42.6411,44.7796,113418.0
2022-04-11 10:00:00,44.74,45.41,44.58,45.24,125766.0,44.7097,45.3792,44.5498,45.2093,125766.0
2022-04-11 10:30:00,45.22,45.48,45.06,45.33,71547.0,45.1893,45.4492,45.0294,45.2993,71547.0
2022-04-11 11:00:00,45.33,45.39,44.92,44.96,123921.0,45.2993,45.3592,44.8895,44.9295,123921.0
2022-04-11 11:30:00,44.99,45.19,44.61,44.69,43634.0,44.9595,45.1594,44.5798,44.6597,43634.0
2022-04-11 12:00:00,44.69,44.7,44.45,44.52,15087.0,44.6597,44.6697,44.4199,44.4898,15087.0
2022-04-11 12:30:00,44.55,44.66,44.39,44.65,47573.0,44.5198,44.6297,44.3599,44.6197,47573.0
2022-04-11 13:00:00,44.67,44.86,44.59,44.68,19622.0,44.6397,44.8296,44.5598,44.6497,19622.0
2022-04-11 13:30:00,44.71,44.94,44.63,44.88,26965.0,44.6797,44.9095,44.5997,44.8496,26965.0
2022-04-11 14:00:00,44.89,44.96,44.63,44.75,28542.0,44.8596,44.9295,44.5997,44.7197,28542.0
2022-04-11 14:30:00,44.71,44.94,44.67,44.88,19802.0,44.6797,44.9095,44.6397,44.8496,19802.0
2022-04-11 15:00:00,44.89,44.92,44.67,44.71,30967.0,44.8596,44.8895,44.6397,44.6797,30967.0
2022-04-11 15:30:00,44.72,44.73,44.43,44.53,183992.0,44.6897,44.6997,44.3999,44.4998,183992.0
2022-04-12 09:30:00,45.0,45.98,44.67,45.95,89182.0,44.9695,45.9488,44.6397,45.9188,89182.0
2022-04-12 10:00:00,45.98,46.2,45.55,45.74,74008.0,45.9488,46.1687,45.5191,45.709,74008.0
2022-04-12 10:30:00,45.7,45.8,45.4,45.59,21558.0,45.669,45.7689,45.3692,45.5591,21558.0
2022-04-12 11:00:00,45.58,45.88,45.46,45.8,30169.0,45.5491,45.8489,45.4292,45.7689,30169.0
2022-04-12 11:30:00,45.81,46.02,45.79,45.92,21702.0,45.7789,45.9888,45.759,45.8889,21702.0
2022-04-12 12:00:00,45.9,45.95,45.66,45.78,14062.0,45.8689,45.9188,45.629,45.749,14062.0
2022-04-12 12:30:00,45.78,45.99,45.74,45.98,26476.0,45.749,45.9588,45.709,45.9488,26476.0
2022-04-12 13:00:00,45.97,46.24,45.9,45.99,21095.0,45.9388,46.2086,45.8689,45.9588,21095.0
2022-04-12 13:30:00,46.0,46.11,45.75,45.77,24058.0,45.9688,46.0787,45.719,45.739,24058.0
2022-04-12 14:00:00,45.78,45.91,45.48,45.53,19410.0,45.749,45.8789,45.4492,45.4991,19410.0
2022-04-12 14:30:00,45.56,45.69,45.44,45.64,19885.0,45.5291,45.659,45.4092,45.6091,19885.0
2022-04-12 15:00:00,45.62,45.62,45.28,45.38,26682.0,45.5891,45.5891,45.2493,45.3492,26682.0
2022-04-12 15:30:00,45.37,45.75,45.33,45.71,110319.0,45.3392,45.719,45.2993,45.679,110319.0
2022-04-13 09:30:00,46.46,47.0,45.83,46.36,88613.0,46.4285,46.9681,45.7989,46.3286,88613.0
2022-04-13 10:00:00,46.29,46.69,46.09,46.34,31797.0,46.2586,46.6583,46.0587,46.3086,31797.0
2022-04-13 10:30:00,46.31,46.68,46.16,46.68,22230.0,46.2786,46.6483,46.1287,46.6483,22230.0
2022-04-13 11:00:00,46.65,46.65,46.36,46.59,39506.0,46.6184,46.6184,46.3286,46.5584,39506.0
2022-04-13 11:30:00,46.55,46.85,46.55,46.68,88799.0,46.5184,46.8182,46.5184,46.6483,88799.0
2022-04-13 12:00:00,46.68,46.87,46.57,46.65,15239.0,46.6483,46.8382,46.5384,46.6184,15239.0
2022-04-13 12:30:00,46.66,47.15,46.66,47.09,33199.0,46.6284,47.118,46.6284,47.0581,33199.0
2022-04-13 13:00:00,47.11,47.32,47.1,47.16,36458.0,47.0781,47.2879,47.0681,47.128,36458.0
2022-04-13 13:30:00,47.14,47.14,46.74,46.82,31270.0,47.108,47.108,46.7083,46.7883,31270.0
2022-04-13 14:00:00,46.84,46.94,46.77,46.82,13518.0,46.8082,46.9082,46.7383,46.7883,13518.0
2022-04-13 14:30:00,46.84,46.85,46.64,46.67,16207.0,46.8082,46.8182,46.6084,46.6384,16207.0
2022-04-13 15:00:00,46.67,46.75,46.58,46.65,22747.0,46.6384,46.7183,46.5484,46.6184,22747.0
2022-04-13 15:30:00,46.71,46.81,46.62,46.72,171626.0,46.6783,46.7783,46.5884,46.6883,171626.0
2022-04-14 09:30:00,46.96,47.68,46.81,47.39,42947.0,46.9282,47.6477,46.7783,47.3579,42947.0
2022-04-14 10:00:00,47.47,47.71,46.78,47.09,77134.0,47.4378,47.6777,46.7483,47.0581,77134.0
2022-04-14 10:30:00,47.12,47.2,46.59,46.7,17854.0,47.0881,47.168,46.5584,46.6683,17854.0
2022-04-14 11:00:00,46.7,46.86,46.58,46.77,32147.0,46.6683,46.8282,46.5484,46.7383,32147.0
2022-04-14 11:30:00,46.75,46.78,46.57,46.66,15699.0,46.7183,46.7483,46.5384,46.6284,15699.0
2022-04-14 12:00:00,46.65,46.74,46.45,46.46,31162.0,46.6184,46.7083,46.4185,46.4285,31162.0
2022-04-14 12:30:00,46.52,46.59,46.39,46.59,19653.0,46.4885,46.5584,46.3585,46.5584,19653.0
2022-04-14 13:00:00,46.56,46.57,46.32,46.39,26756.0,46.5284,46.5384,46.2886,46.3585,26756.0
2022-04-14 13:30:00,46.4,46.64,46.37,46.42,34550.0,46.3685,46.6084,46.3386,46.3885,34550.0
2022-04-14 14:00:00,46.42,46.55,46.27,46.27,34795.0,46.3885,46.5184,46.2386,46.2386,34795.0
2022-04-14 14:30:00,46.27,46.34,45.7,45.8,138966.0,46.2386,46.3086,45.669,45.7689,138966.0
2022-04-14 15:00:00,45.82,46.41,45.82,46.34,46258.0,45.7889,46.3785,45.7889,46.3086,46258.0
2022-04-14 15:30:00,46.33,46.46,46.2,46.23,109898.0,46.2986,46.4285,46.1687,46.1987,109898.0
2022-04-18 09:30:00,45.85,46.36,45.64,46.01,51086.0,45.8189,46.3286,45.6091,45.9788,51086.0
2022-04-18 10:00:00,45.96,46.29,45.68,45.95,29426.0,45.9288,46.2586,45.649,45.9188,29426.0
2022-04-18 10:30:00,45.99,46.01,45.68,45.9,16206.0,45.9588,45.9788,45.649,45.8689,16206.0
2022-04-18 11:00:00,45.9,46.24,45.74,45.86,38654.0,45.8689,46.2086,45.709,45.8289,38654.0
2022-04-18 11:30:00,45.85,45.86,45.55,45.73,24269.0,45.8189,45.8289,45.5191,45.699,24269.0
2022-04-18 12:00:00,45.7,45.73,45.57,45.69,16512.0,45.669,45.699,45.5391,45.659,16512.0
2022-04-18 12:30:00,45.69,46.21,45.62,46.18,42815.0,45.659,46.1787,45.5891,46.1487,42815.0
2022-04-18 13:00:00,46.19,46.37,46.13,46.36,23942.0,46.1587,46.3386,46.0987,46.3286,23942.0
2022-04-18 13:30:00,46.38,46.56,46.32,46.48,23832.0,46.3486,46.5284,46.2886,46.4485,23832.0
2022-04-18 14:00:00,46.44,46.47,46.22,46.35,23107.0,46.4085,46.4385,46.1887,46.3186,23107.0
2022-04-18 14:30:00,46.37,46.48,46.22,46.23,21103.0,46.3386,46.4485,46.1887,46.1987,21103.0
2022-04-18 15:00:00,46.25,46.32,46.04,46.09,22104.0,46.2186,46.2886,46.0088,46.0587,22104.0
2022-04-18 15:30:00,46.1,46.1,45.73,45.75,144749.0,46.0687,46.0687,45.699,45.719,144749.0
2022-04-19 09:30:00,45.7,47.22,45.7,47.17,47525.0,45.669,47.188,45.669,47.138,47525.0
2022-04-19 10:00:00,47.22,47.28,46.92,47.03,40081.0,47.188,47.2479,46.8882,46.9981,40081.0
2022-04-19 10:30:00,47.03,47.08,46.85,46.89,34624.0,46.9981,47.0481,46.8182,46.8582,34624.0
2022-04-19 11:00:00,46.9,47.01,46.75,46.86,44539.0,46.8682,46.9781,46.7183,46.8282,44539.0
2022-04-19 11:30:00,46.87,47.2,46.86,47.13,102212.0,46.8382,47.168,46.8282,47.098,102212.0
2022-04-19 12:00:00,47.14,47.51,47.14,47.26,74389.0,47.108,47.4778,47.108,47.228,74389.0
2022-04-19 12:30:00,47.25,47.3,47.02,47.07,32066.0,47.218,47.2679,46.9881,47.0381,32066.0
2022-04-19 13:00:00,47.08,47.24,46.89,46.91,46441.0,47.0481,47.208,46.8582,46.8782,46441.0
2022-04-19 13:30:00,46.9,47.04,46.64,47.03,63422.0,46.8682,47.0081,46.6084,46.9981,63422.0
2022-04-19 14:00:00,47.02,47.16,46.89,46.95,25746.0,46.9881,47.128,46.8582,46.9182,25746.0
2022-04-19 14:30:00,46.97,47.05,46.88,46.89,12273.0,46.9382,47.0181,46.8482,46.8582,12273.0
2022-04-19 15:00:00,46.9,47.0,46.76,46.84,18634.0,46.8682,46.9681,46.7283,46.8082,18634.0
2022-04-19 15:30:00,46.87,46.94,46.44,46.58,184986.0,46.8382,46.9082,46.4085,46.5484,184986.0
2022-04-20 09:30:00,46.98,47.33,46.22,46.31,48599.0,46.9481,47.2979,46.1887,46.2786,48599.0
2022-04-20 10:00:00,46.3,46.41,46.04,46.08,40199.0,46.2686,46.3785,46.0088,46.0488,40199.0
2022-04-20 10:30:00,46.21,46.78,46.1,46.67,25737.0,46.1787,46.7483,46.0687,46.6384,25737.0
2022-04-20 11:00:00,46.67,46.67,46.39,46.65,15966.0,46.6384,46.6384,46.3585,46.6184,15966.0
2022-04-20 11:30:00,46.65,46.69,46.34,46.46,24508.0,46.6184,46.6583,46.3086,46.4285,24508.0
2022-04-20 12:00:00,46.48,46.6,46.32,46.4,23979.0,46.4485,46.5684,46.2886,46.3685,23979.0
2022-04-20 12:30:00,46.38,46.59,46.35,46.4,54458.0,46.3486,46.5584,46.3186,46.3685,54458.0
2022-04-20 13:00:00,46.4,46.49,46.06,46.12,76833.0,46.3685,46.4585,46.0288,46.0887,76833.0
2022-04-20 13:30:00,46.11,46.4,46.1,46.34,64762.0,46.0787,46.3685,46.0687,46.3086,64762.0
2022-04-20 14:00:00,46.34,46.37,45.9,46.01,60468.0,46.3086,46.3386,45.8689,45.9788,60468.0
2022-04-20 14:30:00,45.99,46.09,45.86,45.91,65954.0,45.9588,46.0587,45.8289,45.8789,65954.0
2022-04-20 15:00:00,45.91,46.18,45.82,46.04,79852.0,45.8789,46.1487,45.7889,46.0088,79852.0
2022-04-20 15:30:00,46.06,46.98,45.96,46.27,584462.0,46.0288,46.9481,45.9288,46.2386,584462.0
2022-04-21 09:30:00,47.9,48.21,46.87,47.23,135451.0,47.8675,48.1773,46.8382,47.198,135451.0
2022-04-21 10:00:00,47.12,47.33,46.91,47.28,30858.0,47.0881,47.2979,46.8782,47.2479,30858.0
2022-04-21 10:30:00,47.31,47.51,46.51,46.54,44213.0,47.2779,47.4778,46.4785,46.5084,44213.0
2022-04-21 11:00:00,46.51,46.72,46.43,46.61,54819.0,46.4785,46.6883,46.3985,46.5784,54819.0
2022-04-21 11:30:00,46.59,46.67,46.19,46.21,38276.0,46.5584,46.6384,46.1587,46.1787,38276.0
2022-04-21 12:00:00,46.15,46.25,46.05,46.05,28436.0,46.1187,46.2186,46.0188,46.0188,28436.0
2022-04-21 12:30:00,46.05,46.09,45.81,45.93,23745.0,46.0188,46.0587,45.7789,45.8989,23745.0
2022-04-21 13:00:00,45.9,46.19,45.85,46.15,24896.0,45.8689,46.1587,45.8189,46.1187,24896.0
2022-04-21 13:30:00,46.15,46.22,45.96,46.01,27746.0,46.1187,46.1887,45.9288,45.9788,27746.0
2022-04-21 14:00:00,45.97,45.97,45.8,45.84,27227.0,45.9388,45.9388,45.7689,45.8089,27227.0
2022-04-21 14:30:00,45.83,46.18,45.68,45.73,25725.0,45.7989,46.1487,45.649,45.699,25725.0
2022-04-21 15:00:00,45.7,45.93,45.59,45.93,43216.0,45.669,45.8989,45.5591,45.8989,43216.0
2022-04-21 15:30:00,45.91,45.98,45.38,45.51,158595.0,45.8789,45.9488,45.3492,45.4791,158595.0
2022-04-22 09:30:00,45.22,45.83,45.07,45.63,50493.0,45.1893,45.7989,45.0394,45.5991,50493.0
2022-04-22 10:00:00,45.64,45.95,45.21,45.22,25627.0,45.6091,45.9188,45.1793,45.1893,25627.0
2022-04-22 10:30:00,45.19,45.48,45.03,45.1,22982.0,45.1594,45.4492,44.9995,45.0694,22982.0
2022-04-22 11:00:00,45.13,45.5,45.0,45.24,43451.0,45.0994,45.4691,44.9695,45.2093,43451.0
2022-04-22 11:30:00,45.28,45.28,44.78,44.84,18197.0,45.2493,45.2493,44.7496,44.8096,18197.0
2022-04-22 12:00:00,44.81,45.01,44.81,44.87,24008.0,44.7796,44.9795,44.7796,44.8396,24008.0
2022-04-22 12:30:00,44.86,45.1,44.48,44.5,25527.0,44.8296,45.0694,44.4498,44.4698,25527.0
2022-04-22 13:00:00,44.5,44.69,44.41,44.54,15787.0,44.4698,44.6597,44.3799,44.5098,15787.0
2022-04-22 13:30:00,44.56,44.56,44.17,44.17,19817.0,44.5298,44.5298,44.1401,44.1401,19817.0
2022-04-22 14:00:00,44.16,44.46,44.09,44.16,49393.0,44.1301,44.4299,44.0601,44.1301,49393.0
2022-04-22 14:30:00,44.17,44.25,43.92,44.0,58719.0,44.1401,44.22,43.8902,43.9702,58719.0
2022-04-22 15:00:00,44.0,44.24,43.88,44.16,67050.0,43.9702,44.21,43.8502,44.1301,67050.0
2022-04-22 15:30:00,44.18,44.34,43.99,44.12,128988.0,44.15,44.3099,43.9602,44.0901,128988.0
2022-04-25 09:30:00,43.49,43.71,42.73,42.83,79133.0,43.4605,43.6804,42.701,42.801,79133.0
2022-04-25 10:00:00,42.86,43.57,42.64,43.42,46492.0,42.8309,43.5405,42.6111,43.3906,46492.0
2022-04-25 10:30:00,43.41,43.51,42.86,42.89,32558.0,43.3806,43.4805,42.8309,42.8609,32558.0
2022-04-25 11:00:00,42.88,43.39,42.72,43.26,46938.0,42.8509,43.3606,42.691,43.2307,46938.0
2022-04-25 11:30:00,43.26,43.39,42.99,43.17,24368.0,43.2307,43.3606,42.9609,43.1407,24368.0
2022-04-25 12:00:00,43.14,43.41,42.94,43.28,33458.0,43.1107,43.3806,42.9109,43.2507,33458.0
2022-04-25 12:30:00,43.31,43.65,43.3,43.49,29789.0,43.2806,43.6204,43.2706,43.4605,29789.0
2022-04-25 13:00:00,43.51,43.85,43.34,43.63,27240.0,43.4805,43.8203,43.3106,43.6004,27240.0
2022-04-25 13:30:00,43.64,43.81,43.46,43.62,32744.0,43.6104,43.7803,43.4305,43.5904,32744.0
2022-04-25 14:00:00,43.63,44.14,43.53,44.11,30544.0,43.6004,44.1101,43.5005,44.0801,30544.0
2022-04-25 14:30:00,44.13,44.3,43.99,44.0,40560.0,44.1001,44.27,43.9602,43.9702,40560.0
2022-04-25 15:00:00,43.95,44.24,43.77,44.23,61716.0,43.9202,44.21,43.7403,44.2,61716.0
2022-04-25 15:30:00,44.23,44.41,44.12,44.38,180229.0,44.2,44.3799,44.0901,44.3499,180229.0
2022-04-26 09:30:00,43.88,44.31,43.54,43.59,47261.0,43.8502,44.28,43.5105,43.5604,47261.0
2022-04-26 10:00:00,43.64,43.94,43.44,43.82,50649.0,43.6104,43.9102,43.4105,43.7903,50649.0
2022-04-26 10:30:00,43.87,43.87,43.33,43.59,25806.0,43.8403,43.8403,43.3006,43.5604,25806.0
2022-04-26 11:00:00,43.58,43.97,43.32,43.92,99058.0,43.5505,43.9402,43.2906,43.8902,99058.0
2022-04-26 11:30:00,43.91,44.1,43.48,43.52,97913.0,43.8802,44.0701,43.4505,43.4905,97913.0
2022-04-26 12:00:00,43.51,43.85,43.4,43.83,30453.0,43.4805,43.8203,43.3706,43.8003,30453.0
2022-04-26 12:30:00,43.83,44.04,43.77,44.04,13645.0,43.8003,44.0101,43.7403,44.0101,13645.0
2022-04-26 13:00:00,44.04,44.04,43.23,43.24,26840.0,44.0101,44.0101,43.2007,43.2107,26840.0
2022-04-26 13:30:00,43.23,43.63,43.13,43.63,43142.0,43.2007,43.6004,43.1008,43.6004,43142.0
2022-04-26 14:00:00,43.65,44.06,43.53,43.95,62001.0,43.6204,44.0301,43.5005,43.9202,62001.0
2022-04-26 14:30:00,43.94,43.94,43.27,43.41,51599.0,43.9102,43.9102,43.2407,43.3806,51599.0
2022-04-26 15:00:00,43.41,43.43,42.84,43.04,70109.0,43.3806,43.4006,42.811,43.0108,70109.0
2022-04-26 15:30:00,43.05,43.08,42.77,42.83,212581.0,43.0208,43.0508,42.741,42.801,212581.0
2022-04-27 09:30:00,41.97,42.24,41.34,41.89,128034.0,41.9415,42.2114,41.312,41.8616,128034.0
2022-04-27 10:00:00,41.9,42.06,40.5,40.52,194320.0,41.8716,42.0315,40.4725,40.4925,194320.0
2022-04-27 10:30:00,40.53,41.2,40.47,41.17,143705.0,40.5025,41.1721,40.4426,41.1421,143705.0
2022-04-27 11:00:00,41.09,42.58,41.08,42.32,240603.0,41.0621,42.5511,41.0521,42.2913,240603.0
2022-04-27 11:30:00,42.34,42.43,41.87,42.14,96670.0,42.3113,42.4012,41.8416,42.1114,96670.0
2022-04-27 12:00:00,42.16,42.78,42.06,42.77,30461.0,42.1314,42.751,42.0315,42.741,30461.0
2022-04-27 12:30:00,42.79,42.84,42.34,42.35,62770.0,42.761,42.811,42.3113,42.3213,62770.0
2022-04-27 13:00:00,42.36,42.53,41.79,41.95,137839.0,42.3313,42.5012,41.7617,41.9216,137839.0
2022-04-27 13:30:00,42.0,42.14,41.72,42.12,106108.0,41.9715,42.1114,41.6917,42.0914,106108.0
2022-04-27 14:00:00,42.14,42.31,41.95,42.13,115915.0,42.1114,42.2813,41.9216,42.1014,115915.0
2022-04-27 14:30:00,42.13,42.54,41.97,42.05,108649.0,42.1014,42.5112,41.9415,42.0215,108649.0
2022-04-27 15:00:00,42.02,42.31,41.97,42.23,89584.0,41.9915,42.2813,41.9415,42.2014,89584.0
2022-04-27 15:30:00,42.23,42.5,42.11,42.18,308350.0,42.2014,42.4712,42.0814,42.1514,308350.0
2022-04-28 09:30:00,42.72,43.06,42.2,42.36,74750.0,42.691,43.0308,42.1714,42.3313,74750.0
2022-04-28 10:00:00,42.4,42.44,41.67,41.72,86013.0,42.3713,42.4112,41.6417,41.6917,86013.0
2022-04-28 10:30:00,41.77,41.98,41.57,41.77,50223.0,41.7417,41.9515,41.5418,41.7417,50223.0
2022-04-28 11:00:00,41.78,42.16,41.75,42.06,64216.0,41.7517,42.1314,41.7217,42.0315,64216.0
2022-04-28 11:30:00,42.08,42.33,41.84,42.08,49954.0,42.0515,42.3013,41.8116,42.0515,49954.0
2022-04-28 12:00:00,42.09,42.62,42.07,42.6,117161.0,42.0615,42.5911,42.0415,42.5711,117161.0
2022-04-28 12:30:00,42.66,43.45,42.65,43.28,34785.0,42.6311,43.4205,42.6211,43.2507,34785.0
2022-04-28 13:00:00,43.29,43.58,43.23,43.52,42644.0,43.2606,43.5505,43.2007,43.4905,42644.0
2022-04-28 13:30:00,43.57,43.74,43.45,43.57,32948.0,43.5405,43.7103,43.4205,43.5405,32948.0
2022-04-28 14:00:00,43.59,43.7,43.49,43.67,28625.0,43.5604,43.6704,43.4605,43.6404,28625.0
2022-04-28 14:30:00,43.68,43.87,43.6,43.82,46304.0,43.6504,43.8403,43.5704,43.7903,46304.0
2022-04-28 15:00:00,43.82,43.99,43.74,43.85,60997.0,43.7903,43.9602,43.7103,43.8203,60997.0
2022-04-28 15:30:00,43.87,43.94,43.55,43.68,224091.0,43.8403,43.9102,43.5205,43.6504,224091.0
2022-04-29 09:30:00,43.38,44.16,42.97,44.0,53104.0,43.3506,44.1301,42.9409,43.9702,53104.0
2022-04-29 10:00:00,44.08,44.12,43.2,43.26,19890.0,44.0501,44.0901,43.1707,43.2307,19890.0
2022-04-29 10:30:00,43.28,43.44,43.04,43.43,39486.0,43.2507,43.4105,43.0108,43.4006,39486.0
2022-04-29 11:00:00,43.41,43.63,43.34,43.54,18046.0,43.3806,43.6004,43.3106,43.5105,18046.0
2022-04-29 11:30:00,43.55,43.76,43.52,43.67,16146.0,43.5205,43.7303,43.4905,43.6404,16146.0
2022-04-29 12:00:00,43.66,43.66,43.2,43.24,15649.0,43.6304,43.6304,43.1707,43.2107,15649.0
2022-04-29 12:30:00,43.28,43.3,42.93,42.98,20554.0,43.2507,43.2706,42.9009,42.9509,20554.0
2022-04-29 13:00:00,42.98,43.06,42.48,42.92,41952.0,42.9509,43.0308,42.4512,42.8909,41952.0
2022-04-29 13:30:00,43.01,43.18,42.76,42.8,18023.0,42.9808,43.1507,42.731,42.771,18023.0
2022-04-29 14:00:00,42.79,42.84,42.66,42.74,10715.0,42.761,42.811,42.6311,42.711,10715.0
2022-04-29 14:30:00,42.76,42.82,42.39,42.53,16464.0,42.731,42.791,42.3613,42.5012,16464.0
2022-04-29 15:00:00,42.54,42.54,42.16,42.22,29519.0,42.5112,42.5112,42.1314,42.1914,29519.0
2022-04-29 15:30:00,42.22,42.37,41.89,42.05,122299.0,42.1914,42.3413,41.8616,42.0215,122299.0
2022-05-02 09:30:00,41.76,41.97,41.18,41.83,87018.0,41.7317,41.9415,41.1521,41.8016,87018.0
2022-05-02 10:00:00,41.78,42.11,41.3,42.03,109193.0,41.7517,42.0814,41.272,42.0015,109193.0
2022-05-02 10:30:00,42.0,42.2,41.35,41.45,54931.0,41.9715,42.1714,41.322,41.4219,54931.0
2022-05-02 11:00:00,41.47,41.47,41.07,41.27,35119.0,41.4419,41.4419,41.0422,41.242,35119.0
2022-05-02 11:30:00,41.14,41.6,41.14,41.6,35702.0,41.1121,41.5718,41.1121,41.5718,35702.0
2022-05-02 12:00:00,41.54,41.67,41.23,41.47,57834.0,41.5118,41.6417,41.202,41.4419,57834.0
2022-05-02 12:30:00,41.49,41.5,41.15,41.26,32651.0,41.4619,41.4719,41.1221,41.232,32651.0
2022-05-02 13:00:00,41.28,41.43,41.17,41.19,32832.0,41.252,41.4019,41.1421,41.1621,32832.0
2022-05-02 13:30:00,41.18,41.31,40.78,40.93,32385.0,41.1521,41.282,40.7523,40.9022,32385.0
2022-05-02 14:00:00,40.96,41.06,40.56,40.9,45564.0,40.9322,41.0322,40.5325,40.8723,45564.0
2022-05-02 14:30:00,40.88,41.02,40.5,40.86,109614.0,40.8523,40.9922,40.4725,40.8323,109614.0
2022-05-02 15:00:00,40.89,41.41,40.88,41.34,39458.0,40.8623,41.3819,40.8523,41.312,39458.0
2022-05-02 15:30:00,41.38,41.86,41.38,41.78,179589.0,41.3519,41.8316,41.3519,41.7517,179589.0
2022-05-03 09:30:00,42.04,42.51,41.47,41.77,103131.0,42.0115,42.4812,41.4419,41.7417,103131.0
2022-05-03 10:00:00,41.77,42.19,41.5,41.7,129208.0,41.7417,42.1614,41.4719,41.6717,129208.0
2022-05-03 10:30:00,41.76,41.97,41.34,41.91,46100.0,41.7317,41.9415,41.312,41.8816,46100.0
2022-05-03 11:00:00,41.92,42.34,41.81,42.28,46065.0,41.8916,42.3113,41.7817,42.2513,46065.0
2022-05-03 11:30:00,42.29,42.46,41.85,41.88,79571.0,42.2613,42.4312,41.8216,41.8516,79571.0
2022-05-03 12:00:00,41.91,42.23,41.84,41.98,23277.0,41.8816,42.2014,41.8116,41.9515,23277.0
2022-05-03 12:30:00,41.94,42.31,41.86,42.25,49450.0,41.9116,42.2813,41.8316,42.2214,49450.0
2022-05-03 13:00:00,42.28,42.54,42.27,42.3,51845.0,42.2513,42.5112,42.2413,42.2713,51845.0
2022-05-03 13:30:00,42.32,42.77,42.3,42.59,36788.0,42.2913,42.741,42.2713,42.5611,36788.0
2022-05-03 14:00:00,42.58,42.62,41.98,42.02,43375.0,42.5511,42.5911,41.9515,41.9915,43375.0
2022-05-03 14:30:00,42.03,42.57,41.69,42.54,66064.0,42.0015,42.5411,41.6617,42.5112,66064.0
2022-05-03 15:00:00,42.55,42.57,42.33,42.37,48291.0,42.5211,42.5411,42.3013,42.3413,48291.0
2022-05-03 15:30:00,42.39,42.56,42.24,42.42,261602.0,42.3613,42.5311,42.2114,42.3912,261602.0
2022-05-04 09:30:00,42.37,43.5,41.18,41.45,377422.0,42.3413,43.4705,41.1521,41.4219,377422.0
2022-05-04 10:00:00,41.42,41.52,40.56,40.8,145828.0,41.3919,41.4918,40.5325,40.7723,145828.0
2022-05-04 10:30:00,40.83,40.92,40.3,40.9,143494.0,40.8023,40.8923,40.2727,40.8723,143494.0
2022-05-04 11:00:00,40.93,41.44,39.16,39.29,345605.0,40.9022,41.4119,39.1334,39.2634,345605.0
2022-05-04 11:30:00,39.32,39.5,38.53,38.7,509645.0,39.2933,39.4732,38.5039,38.6738,509645.0
2022-05-04 12:00:00,38.7,39.0,38.1,38.94,280815.0,38.6738,38.9736,38.0742,38.9136,280815.0
2022-05-04 12:30:00,38.95,38.99,38.57,38.72,181742.0,38.9236,38.9636,38.5438,38.6937,181742.0
2022-05-04 13:00:00,38.72,38.77,38.18,38.3,230904.0,38.6937,38.7437,38.1541,38.274,230904.0
2022-05-04 13:30:00,38.31,38.6,38.15,38.17,234510.0,38.284,38.5738,38.1241,38.1441,234510.0
2022-05-04 14:00:00,38.18,38.23,37.18,37.49,343175.0,38.1541,38.2041,37.1548,37.4646,343175.0
2022-05-04 14:30:00,37.51,38.38,37.11,38.34,351658.0,37.4846,38.354,37.0848,38.314,351658.0
2022-05-04 15:00:00,38.34,38.63,38.04,38.33,337689.0,38.314,38.6038,38.0142,38.304,337689.0
2022-05-04 15:30:00,38.33,39.33,38.19,39.31,922751.0,38.304,39.3033,38.1641,39.2833,922751.0
2022-05-05 09:30:00,38.66,39.08,38.22,38.3,249702.0,38.6338,39.0535,38.1941,38.274,249702.0
2022-05-05 10:00:00,38.3,38.31,37.55,37.55,186894.0,38.274,38.284,37.5245,37.5245,186894.0
2022-05-05 10:30:00,37.55,37.56,37.0,37.22,192595.0,37.5245,37.5345,36.9749,37.1948,192595.0
2022-05-05 11:00:00,37.22,37.36,36.67,36.72,154195.0,37.1948,37.3347,36.6451,36.6951,154195.0
2022-05-05 11:30:00,36.68,37.2,36.63,36.79,156146.0,36.6551,37.1748,36.6052,36.7651,156146.0
2022-05-05 12:00:00,36.8,36.88,36.62,36.63,115233.0,36.775,36.855,36.5952,36.6052,115233.0
2022-05-05 12:30:00,36.61,36.75,36.39,36.62,114561.0,36.5852,36.7251,36.3653,36.5952,114561.0
2022-05-05 13:00:00,36.64,37.1,36.62,37.0,98972.0,36.6152,37.0748,36.5952,36.9749,98972.0
2022-05-05 13:30:00,36.98,37.38,36.89,37.36,75290.0,36.9549,37.3547,36.865,37.3347,75290.0
2022-05-05 14:00:00,37.35,37.44,36.93,36.93,76556.0,37.3247,37.4146,36.905,36.905,76556.0
2022-05-05 14:30:00,36.91,37.04,36.8,36.89,72509.0,36.885,37.0149,36.775,36.865,72509.0
2022-05-05 15:00:00,36.9,36.9,36.44,36.45,98686.0,36.875,36.875,36.4153,36.4253,98686.0
2022-05-05 15:30:00,36.41,37.12,36.32,37.12,440538.0,36.3853,37.0948,36.2954,37.0948,440538.0
2022-05-06 09:30:00,36.6,36.78,34.83,34.88,389784.0,36.5752,36.7551,34.8064,34.8564,389784.0
2022-05-06 10:00:00,34.86,35.92,34.73,35.77,518391.0,34.8364,35.8956,34.7065,35.7457,518391.0
2022-05-06 10:30:00,35.77,35.8,34.95,35.23,555602.0,35.7457,35.7757,34.9263,35.2061,555602.0
2022-05-06 11:00:00,35.21,35.34,34.88,35.19,489304.0,35.1861,35.316,34.8564,35.1661,489304.0
2022-05-06 11:30:00,35.2,35.32,34.45,34.66,305010.0,35.1761,35.2961,34.4266,34.6365,305010.0
2022-05-06 12:00:00,34.66,35.11,34.31,34.64,269584.0,34.6365,35.0862,34.2867,34.6165,269584.0
2022-05-06 12:30:00,34.65,35.08,34.39,35.07,186107.0,34.6265,35.0562,34.3667,35.0462,186107.0
2022-05-06 13:00:00,35.11,35.22,34.81,34.94,146673.0,35.0862,35.1961,34.7864,34.9163,146673.0
2022-05-06 13:30:00,34.92,35.15,34.64,35.04,103928.0,34.8963,35.1262,34.6165,35.0162,103928.0
2022-05-06 14:00:00,35.02,35.1,34.78,34.82,89716.0,34.9963,35.0762,34.7564,34.7964,89716.0
2022-05-06 14:30:00,34.81,35.17,34.7,35.05,153429.0,34.7864,35.1462,34.6765,35.0262,153429.0
2022-05-06 15:00:00,35.04,35.05,34.56,34.77,161822.0,35.0162,35.0262,34.5366,34.7464,161822.0
2022-05-06 15:30:00,34.79,35.18,34.76,35.1,506950.0,34.7664,35.1561,34.7364,35.0762,506950.0
2022-05-09 09:30:00,34.21,34.69,32.66,33.25,617177.0,34.1868,34.6665,32.6379,33.2275,617177.0
2022-05-09 10:00:00,33.26,33.47,32.1,32.12,319421.0,33.2374,33.4473,32.0782,32.0982,319421.0
2022-05-09 10:30:00,32.1,32.29,31.25,31.43,336771.0,32.0782,32.2681,31.2288,31.4087,336771.0
2022-05-09 11:00:00,31.4,31.55,29.88,30.76,320923.0,31.3787,31.5286,29.8597,30.7391,320923.0
2022-05-09 11:30:00,30.75,32.07,30.54,31.76,273402.0,30.7292,32.0483,30.5193,31.7385,273402.0
2022-05-09 12:00:00,31.77,32.77,31.67,32.7,489197.0,31.7485,32.7478,31.6485,32.6778,489197.0
2022-05-09 12:30:00,32.71,32.88,32.31,32.45,190581.0,32.6878,32.8577,32.2881,32.428,190581.0
2022-05-09 13:00:00,32.44,32.8,32.15,32.75,165627.0,32.418,32.7778,32.1282,32.7278,165627.0
2022-05-09 13:30:00,32.75,32.79,32.14,32.52,256488.0,32.7278,32.7678,32.1182,32.498,256488.0
2022-05-09 14:00:00,32.52,32.7,32.29,32.58,180648.0,32.498,32.6778,32.2681,32.5579,180648.0
2022-05-09 14:30:00,32.59,32.68,32.03,32.18,173411.0,32.5679,32.6578,32.0083,32.1582,173411.0
2022-05-09 15:00:00,32.2,32.33,31.62,31.67,208226.0,32.1782,32.3081,31.5986,31.6485,208226.0
2022-05-09 15:30:00,31.67,31.7,31.0,31.41,543277.0,31.6485,31.6785,30.979,31.3887,543277.0
2022-05-10 09:30:00,32.35,32.99,31.65,32.98,218472.0,32.3281,32.9676,31.6285,32.9576,218472.0
2022-05-10 10:00:00,32.98,33.57,32.84,33.32,227691.0,32.9576,33.5472,32.8177,33.2974,227691.0
2022-05-10 10:30:00,33.3,33.3,31.76,31.77,230700.0,33.2774,33.2774,31.7385,31.7485,230700.0
2022-05-10 11:00:00,31.76,31.87,30.96,31.22,182802.0,31.7385,31.8484,30.939,31.1988,182802.0
2022-05-10 11:30:00,31.22,31.56,30.88,31.11,102300.0,31.1988,31.5386,30.8591,31.0889,102300.0
2022-05-10 12:00:00,31.11,31.52,30.74,30.91,80699.0,31.0889,31.4986,30.7192,30.889,80699.0
2022-05-10 12:30:00,30.92,30.99,30.56,30.69,193540.0,30.899,30.969,30.5393,30.6692,193540.0
2022-05-10 13:00:00,30.68,31.32,30.66,31.32,77625.0,30.6592,31.2988,30.6392,31.2988,77625.0
2022-05-10 13:30:00,31.32,31.75,31.32,31.7,122733.0,31.2988,31.7285,31.2988,31.6785,122733.0
2022-05-10 14:00:00,31.7,31.99,31.54,31.7,263314.0,31.6785,31.9683,31.5186,31.6785,263314.0
2022-05-10 14:30:00,31.69,31.74,31.49,31.68,185586.0,31.6685,31.7185,31.4686,31.6585,185586.0
2022-05-10 15:00:00,31.68,31.96,31.52,31.6,183557.0,31.6585,31.9383,31.4986,31.5786,183557.0
2022-05-10 15:30:00,31.59,31.59,31.15,31.25,463298.0,31.5686,31.5686,31.1289,31.2288,463298.0
2022-05-11 09:30:00,31.12,32.33,30.53,32.27,179868.0,31.0989,32.3081,30.5093,32.2481,179868.0
2022-05-11 10:00:00,32.2,32.99,31.91,32.87,267821.0,32.1782,32.9676,31.8884,32.8477,267821.0
2022-05-11 10:30:00,32.87,33.1,32.49,32.61,226057.0,32.8477,33.0776,32.468,32.5879,226057.0
2022-05-11 11:00:00,32.59,32.6,31.92,32.11,149619.0,32.5679,32.5779,31.8984,32.0882,149619.0
2022-05-11 11:30:00,32.11,32.33,31.54,31.61,107001.0,32.0882,32.3081,31.5186,31.5886,107001.0
2022-05-11 12:00:00,31.65,31.77,31.15,31.18,95775.0,31.6285,31.7485,31.1289,31.1589,95775.0
2022-05-11 12:30:00,31.17,31.31,31.0,31.02,106674.0,31.1489,31.2888,30.979,30.999,106674.0
2022-05-11 13:00:00,31.03,31.3,30.85,30.86,79037.0,31.009,31.2788,30.8291,30.8391,79037.0
2022-05-11 13:30:00,30.87,30.97,30.55,30.61,61657.0,30.8491,30.949,30.5293,30.5892,61657.0
2022-05-11 14:00:00,30.65,31.37,30.63,31.2,127927.0,30.6292,31.3487,30.6092,31.1788,127927.0
2022-05-11 14:30:00,31.2,31.62,31.13,31.51,116089.0,31.1788,31.5986,31.1089,31.4886,116089.0
2022-05-11 15:00:00,31.49,31.5,31.01,31.08,160233.0,31.4686,31.4786,30.989,31.0589,160233.0
2022-05-11 15:30:00,31.1,31.19,30.68,30.73,372859.0,31.0789,31.1689,30.6592,30.7092,372859.0
2022-05-12 09:30:00,30.45,30.46,29.0,29.14,291409.0,30.4294,30.4393,28.9803,29.1202,291409.0
2022-05-12 10:00:00,29.11,30.73,29.02,30.18,292806.0,29.0903,30.7092,29.0003,30.1595,292806.0
2022-05-12 10:30:00,30.18,30.64,29.92,30.58,89070.0,30.1595,30.6192,29.8997,30.5593,89070.0
2022-05-12 11:00:00,30.63,30.94,30.35,30.49,74027.0,30.6092,30.919,30.3294,30.4693,74027.0
2022-05-12 11:30:00,30.49,30.56,29.76,29.76,60579.0,30.4693,30.5393,29.7398,29.7398,60579.0
2022-05-12 12:00:00,29.75,30.18,29.67,30.16,87838.0,29.7298,30.1595,29.6499,30.1396,87838.0
2022-05-12 12:30:00,30.17,30.31,29.88,29.9,83221.0,30.1495,30.2894,29.8597,29.8797,83221.0
2022-05-12 13:00:00,29.9,30.06,29.62,29.7,91306.0,29.8797,30.0396,29.5999,29.6799,91306.0
2022-05-12 13:30:00,29.69,29.77,29.2,29.25,135713.0,29.6699,29.7498,29.1802,29.2302,135713.0
2022-05-12 14:00:00,29.23,29.28,28.66,28.82,331239.0,29.2102,29.2601,28.6406,28.8005,331239.0
2022-05-12 14:30:00,28.82,28.82,28.35,28.46,279043.0,28.8005,28.8005,28.3308,28.4407,279043.0
2022-05-12 15:00:00,28.46,29.15,28.3,29.0,507996.0,28.4407,29.1302,28.2808,28.9803,507996.0
2022-05-12 15:30:00,28.97,29.16,28.65,29.05,609548.0,28.9504,29.1402,28.6306,29.0303,609548.0
2022-05-13 09:30:00,29.87,30.87,29.81,30.47,423920.0,29.8497,30.8491,29.7898,30.4493,423920.0
2022-05-13 10:00:00,30.52,31.14,30.4,31.04,129414.0,30.4993,31.1189,30.3794,31.019,129414.0
2022-05-13 10:30:00,31.04,31.2,30.7,30.93,100272.0,31.019,31.1788,30.6792,30.909,100272.0
2022-05-13 11:00:00,30.94,31.51,30.86,31.43,103677.0,30.919,31.4886,30.8391,31.4087,103677.0
2022-05-13 11:30:00,31.46,31.65,31.38,31.6,78193.0,31.4387,31.6285,31.3587,31.5786,78193.0
2022-05-13 12:00:00,31.62,31.87,31.52,31.85,88883.0,31.5986,31.8484,31.4986,31.8284,88883.0
2022-05-13 12:30:00,31.89,32.07,30.51,31.47,400606.0,31.8684,32.0483,30.4893,31.4487,400606.0
2022-05-13 13:00:00,31.4,31.65,31.0,31.36,205536.0,31.3787,31.6285,30.979,31.3387,205536.0
2022-05-13 13:30:00,31.36,31.41,31.11,31.15,72581.0,31.3387,31.3887,31.0889,31.1289,72581.0
2022-05-13 14:00:00,31.15,31.52,30.94,31.16,265580.0,31.1289,31.4986,30.919,31.1389,265580.0
2022-05-13 14:30:00,31.15,31.69,31.14,31.68,107399.0,31.1289,31.6685,31.1189,31.6585,107399.0
2022-05-13 15:00:00,31.68,31.84,31.53,31.64,123790.0,31.6585,31.8184,31.5086,31.6185,123790.0
2022-05-13 15:30:00,31.64,31.67,31.35,31.39,355972.0,31.6185,31.6485,31.3287,31.3687,355972.0
2022-05-16 09:30:00,31.34,32.32,31.17,31.75,155516.0,31.3188,32.2981,31.1489,31.7285,155516.0
2022-05-16 10:00:00,31.7,32.26,31.43,32.24,69089.0,31.6785,32.2381,31.4087,32.2181,69089.0
2022-05-16 10:30:00,32.23,32.24,31.51,31.52,65104.0,32.2081,32.2181,31.4886,31.4986,65104.0
2022-05-16 11:00:00,31.51,31.64,31.39,31.46,49540.0,31.4886,31.6185,31.3687,31.4387,49540.0
2022-05-16 11:30:00,31.48,31.88,31.11,31.85,56068.0,31.4587,31.8584,31.0889,31.8284,56068.0
2022-05-16 12:00:00,31.84,31.84,31.43,31.56,46164.0,31.8184,31.8184,31.4087,31.5386,46164.0
2022-05-16 12:30:00,31.55,31.6,31.31,31.4,47794.0,31.5286,31.5786,31.2888,31.3787,47794.0
2022-05-16 13:00:00,31.38,31.63,31.34,31.62,69536.0,31.3587,31.6086,31.3188,31.5986,69536.0
2022-05-16 13:30:00,31.63,31.69,31.49,31.51,75201.0,31.6086,31.6685,31.4686,31.4886,75201.0
2022-05-16 14:00:00,31.49,31.8,31.39,31.76,46017.0,31.4686,31.7784,31.3687,31.7385,46017.0
2022-05-16 14:30:00,31.78,31.82,31.59,31.68,43425.0,31.7585,31.7984,31.5686,31.6585,43425.0
2022-05-16 15:00:00,31.7,31.72,31.41,31.55,102545.0,31.6785,31.6985,31.3887,31.5286,102545.0
2022-05-16 15:30:00,31.56,31.56,29.92,30.34,1132565.0,31.5386,31.5386,29.8997,30.3194,1132565.0
2022-05-17 09:30:00,31.25,32.39,30.86,32.1,259702.0,31.2288,32.368,30.8391,32.0782,259702.0
2022-05-17 10:00:00,32.06,32.19,31.47,31.52,76286.0,32.0383,32.1682,31.4487,31.4986,76286.0
2022-05-17 10:30:00,31.5,31.59,31.26,31.53,45908.0,31.4786,31.5686,31.2388,31.5086,45908.0
2022-05-17 11:00:00,31.52,32.12,31.47,32.08,72212.0,31.4986,32.0982,31.4487,32.0582,72212.0
2022-05-17 11:30:00,32.08,32.17,31.82,31.95,45686.0,32.0582,32.1482,31.7984,31.9283,45686.0
2022-05-17 12:00:00,31.97,32.18,31.85,32.04,47914.0,31.9483,32.1582,31.8284,32.0183,47914.0
2022-05-17 12:30:00,32.02,33.12,31.96,32.68,374491.0,31.9983,33.0975,31.9383,32.6578,374491.0
2022-05-17 13:00:00,32.69,32.89,32.61,32.65,80245.0,32.6678,32.8677,32.5879,32.6279,80245.0
2022-05-17 13:30:00,32.64,32.85,32.54,32.61,61947.0,32.6179,32.8277,32.5179,32.5879,61947.0
2022-05-17 14:00:00,32.64,32.78,32.21,32.41,124862.0,32.6179,32.7578,32.1882,32.388,124862.0
2022-05-17 14:30:00,32.39,32.68,32.28,32.46,43414.0,32.368,32.6578,32.2581,32.438,43414.0
2022-05-17 15:00:00,32.46,32.68,32.46,32.55,80234.0,32.438,32.6578,32.438,32.5279,80234.0
2022-05-17 15:30:00,32.54,32.63,32.38,32.62,284956.0,32.5179,32.6079,32.358,32.5979,284956.0
2022-05-18 09:30:00,31.99,32.81,31.6,32.2,146598.0,31.9683,32.7878,31.5786,32.1782,146598.0
2022-05-18 10:00:00,32.24,32.69,32.24,32.38,76641.0,32.2181,32.6678,32.2181,32.358,76641.0
2022-05-18 10:30:00,32.37,32.41,32.1,32.22,62004.0,32.3481,32.388,32.0782,32.1982,62004.0
2022-05-18 11:00:00,32.21,32.22,31.61,31.63,63082.0,32.1882,32.1982,31.5886,31.6086,63082.0
2022-05-18 11:30:00,31.64,31.77,31.44,31.46,39692.0,31.6185,31.7485,31.4187,31.4387,39692.0
2022-05-18 12:00:00,31.46,31.46,31.06,31.07,38894.0,31.4387,31.4387,31.0389,31.0489,38894.0
2022-05-18 12:30:00,31.07,31.26,30.96,31.19,31856.0,31.0489,31.2388,30.939,31.1689,31856.0
2022-05-18 13:00:00,31.18,31.18,30.67,30.75,48362.0,31.1589,31.1589,30.6492,30.7292,48362.0
2022-05-18 13:30:00,30.72,30.82,30.54,30.65,49981.0,30.6992,30.7991,30.5193,30.6292,49981.0
2022-05-18 14:00:00,30.68,30.75,30.52,30.56,52189.0,30.6592,30.7292,30.4993,30.5393,52189.0
2022-05-18 14:30:00,30.54,30.57,30.31,30.55,86956.0,30.5193,30.5493,30.2894,30.5293,86956.0
2022-05-18 15:00:00,30.55,30.73,30.51,30.6,55236.0,30.5293,30.7092,30.4893,30.5793,55236.0
2022-05-18 15:30:00,30.61,31.08,30.56,31.02,254099.0,30.5892,31.0589,30.5393,30.999,254099.0
2022-05-19 09:30:00,30.68,31.54,30.54,30.73,135913.0,30.6592,31.5186,30.5193,30.7092,135913.0
2022-05-19 10:00:00,30.76,31.01,30.4,30.62,102995.0,30.7391,30.989,30.3794,30.5992,102995.0
2022-05-19 10:30:00,30.5,30.8,30.1,30.36,93732.0,30.4793,30.7791,30.0796,30.3394,93732.0
2022-05-19 11:00:00,30.39,30.78,30.38,30.58,51271.0,30.3694,30.7591,30.3594,30.5593,51271.0
2022-05-19 11:30:00,30.62,31.16,30.53,31.07,44956.0,30.5992,31.1389,30.5093,31.0489,44956.0
2022-05-19 12:00:00,31.07,31.15,30.8,31.06,51436.0,31.0489,31.1289,30.7791,31.0389,51436.0
2022-05-19 12:30:00,31.06,31.12,30.47,30.63,39640.0,31.0389,31.0989,30.4493,30.6092,39640.0
2022-05-19 13:00:00,30.65,30.76,30.33,30.59,43871.0,30.6292,30.7391,30.3094,30.5693,43871.0
2022-05-19 13:30:00,30.58,30.93,30.29,30.88,58838.0,30.5593,30.909,30.2695,30.8591,58838.0
2022-05-19 14:00:00,30.91,30.91,30.56,30.62,47219.0,30.889,30.889,30.5393,30.5992,47219.0
2022-05-19 14:30:00,30.61,30.92,30.56,30.82,63220.0,30.5892,30.899,30.5393,30.7991,63220.0
2022-05-19 15:00:00,30.85,31.25,30.8,31.12,263759.0,30.8291,31.2288,30.7791,31.0989,263759.0
2022-05-19 15:30:00,31.13,31.31,30.99,31.01,361859.0,31.1089,31.2888,30.969,30.989,361859.0
2022-05-20 09:30:00,31.5,31.62,30.31,30.52,274463.0,31.4786,31.5986,30.2894,30.4993,274463.0
2022-05-20 10:00:00,30.52,30.62,29.97,30.34,116180.0,30.4993,30.5992,29.9497,30.3194,116180.0
2022-05-20 10:30:00,30.31,30.32,29.61,29.65,106626.0,30.2894,30.2994,29.5899,29.6299,106626.0
2022-05-20 11:00:00,29.68,29.75,29.34,29.61,106508.0,29.6599,29.7298,29.3201,29.5899,106508.0
2022-05-20 11:30:00,29.59,29.68,29.32,29.34,69361.0,29.5699,29.6599,29.3001,29.3201,69361.0
2022-05-20 12:00:00,29.34,29.45,29.05,29.2,73265.0,29.3201,29.43,29.0303,29.1802,73265.0
2022-05-20 12:30:00,29.2,29.26,28.84,28.93,123930.0,29.1802,29.2402,28.8204,28.9104,123930.0
2022-05-20 13:00:00,28.91,28.98,28.4,28.44,222920.0,28.8904,28.9604,28.3807,28.4207,222920.0
2022-05-20 13:30:00,28.45,28.85,28.42,28.73,107521.0,28.4307,28.8304,28.4007,28.7105,107521.0
2022-05-20 14:00:00,28.74,28.8,28.16,28.39,247755.0,28.7205,28.7805,28.1409,28.3708,247755.0
2022-05-20 14:30:00,28.4,28.74,28.26,28.6,192855.0,28.3807,28.7205,28.2408,28.5806,192855.0
2022-05-20 15:00:00,28.61,28.72,28.41,28.64,235286.0,28.5906,28.7005,28.3907,28.6206,235286.0
2022-05-20 15:30:00,28.65,29.19,28.58,29.05,537439.0,28.6306,29.1702,28.5606,29.0303,537439.0
2022-05-23 09:30:00,29.08,29.75,28.96,29.19,161179.0,29.0603,29.7298,28.9404,29.1702,161179.0
2022-05-23 10:00:00,29.18,29.86,28.89,29.86,77410.0,29.1602,29.8398,28.8704,29.8398,77410.0
2022-05-23 10:30:00,29.86,29.86,29.38,29.7,80425.0,29.8398,29.8398,29.3601,29.6799,80425.0
2022-05-23 11:00:00,29.71,30.21,29.63,30.19,86956.0,29.6899,30.1895,29.6099,30.1695,86956.0
2022-05-23 11:30:00,30.22,30.25,29.97,30.07,59212.0,30.1995,30.2295,29.9497,30.0496,59212.0
2022-05-23 12:00:00,30.06,30.39,30.04,30.2,74675.0,30.0396,30.3694,30.0196,30.1795,74675.0
2022-05-23 12:30:00,30.21,30.31,30.05,30.28,56207.0,30.1895,30.2894,30.0296,30.2595,56207.0
2022-05-23 13:00:00,30.31,30.31,30.15,30.27,58256.0,30.2894,30.2894,30.1296,30.2495,58256.0
2022-05-23 13:30:00,30.28,30.49,30.25,30.49,46148.0,30.2595,30.4693,30.2295,30.4693,46148.0
2022-05-23 14:00:00,30.51,30.52,30.25,30.27,32340.0,30.4893,30.4993,30.2295,30.2495,32340.0
2022-05-23 14:30:00,30.25,30.33,30.13,30.24,36685.0,30.2295,30.3094,30.1096,30.2195,36685.0
2022-05-23 15:00:00,30.25,30.39,30.11,30.25,70102.0,30.2295,30.3694,30.0896,30.2295,70102.0
2022-05-23 15:30:00,30.25,30.35,30.08,30.33,235512.0,30.2295,30.3294,30.0596,30.3094,235512.0
2022-05-24 09:30:00,29.68,29.74,28.79,28.83,90052.0,29.6599,29.7198,28.7705,28.8105,90052.0
2022-05-24 10:00:00,28.82,28.82,28.52,28.75,85154.0,28.8005,28.8005,28.5007,28.7305,85154.0
2022-05-24 10:30:00,28.77,28.78,28.42,28.66,80388.0,28.7505,28.7605,28.4007,28.6406,80388.0
2022-05-24 11:00:00,28.65,28.75,28.52,28.65,29985.0,28.6306,28.7305,28.5007,28.6306,29985.0
2022-05-24 11:30:00,28.71,28.84,28.61,28.74,56073.0,28.6905,28.8204,28.5906,28.7205,56073.0
2022-05-24 12:00:00,28.72,28.97,28.6,28.6,35494.0,28.7005,28.9504,28.5806,28.5806,35494.0
2022-05-24 12:30:00,28.57,28.61,28.21,28.4,100822.0,28.5506,28.5906,28.1909,28.3807,100822.0
2022-05-24 13:00:00,28.4,28.4,28.15,28.25,62076.0,28.3807,28.3807,28.1309,28.2308,62076.0
2022-05-24 13:30:00,28.22,28.42,28.13,28.31,92660.0,28.2009,28.4007,28.1109,28.2908,92660.0
2022-05-24 14:00:00,28.32,28.62,28.28,28.46,76248.0,28.3008,28.6006,28.2608,28.4407,76248.0
2022-05-24 14:30:00,28.44,28.53,28.12,28.18,169174.0,28.4207,28.5107,28.1009,28.1609,169174.0
2022-05-24 15:00:00,28.19,28.26,28.1,28.25,184013.0,28.1709,28.2408,28.0809,28.2308,184013.0
2022-05-24 15:30:00,28.25,28.52,28.14,28.47,550009.0,28.2308,28.5007,28.1209,28.4507,550009.0
2022-05-25 09:30:00,28.44,29.18,28.35,28.67,86404.0,28.4207,29.1602,28.3308,28.6506,86404.0
2022-05-25 10:00:00,28.72,29.04,28.53,29.04,90941.0,28.7005,29.0203,28.5107,29.0203,90941.0
2022-05-25 10:30:00,29.05,29.13,28.64,28.8,129649.0,29.0303,29.1102,28.6206,28.7805,129649.0
2022-05-25 11:00:00,28.79,29.03,28.65,28.71,94084.0,28.7705,29.0103,28.6306,28.6905,94084.0
2022-05-25 11:30:00,28.71,28.74,28.54,28.55,74283.0,28.6905,28.7205,28.5206,28.5306,74283.0
2022-05-25 12:00:00,28.57,28.71,28.47,28.55,108536.0,28.5506,28.6905,28.4507,28.5306,108536.0
2022-05-25 12:30:00,28.55,28.65,28.44,28.49,68031.0,28.5306,28.6306,28.4207,28.4707,68031.0
2022-05-25 13:00:00,28.48,28.56,28.39,28.53,104538.0,28.4607,28.5406,28.3708,28.5107,104538.0
2022-05-25 13:30:00,28.52,28.56,28.43,28.53,82788.0,28.5007,28.5406,28.4107,28.5107,82788.0
2022-05-25 14:00:00,28.52,28.78,28.28,28.72,79059.0,28.5007,28.7605,28.2608,28.7005,79059.0
2022-05-25 14:30:00,28.74,28.86,28.66,28.79,63799.0,28.7205,28.8404,28.6406,28.7705,63799.0
2022-05-25 15:00:00,28.81,29.05,28.79,29.04,100138.0,28.7905,29.0303,28.7705,29.0203,100138.0
2022-05-25 15:30:00,29.04,29.04,28.68,28.81,289671.0,29.0203,29.0203,28.6606,28.7905,289671.0
2022-05-26 09:30:00,29.16,29.75,29.14,29.64,88490.0,29.1402,29.7298,29.1202,29.6199,88490.0
2022-05-26 10:00:00,29.62,30.2,29.53,30.01,114508.0,29.5999,30.1795,29.51,29.9897,114508.0
2022-05-26 10:30:00,30.01,30.54,29.99,30.51,128809.0,29.9897,30.5193,29.9697,30.4893,128809.0
2022-05-26 11:00:00,30.52,30.82,30.46,30.81,120071.0,30.4993,30.7991,30.4393,30.7891,120071.0
2022-05-26 11:30:00,30.82,30.89,30.59,30.71,179644.0,30.7991,30.8691,30.5693,30.6892,179644.0
2022-05-26 12:00:00,30.73,30.91,30.68,30.82,61875.0,30.7092,30.889,30.6592,30.7991,61875.0
2022-05-26 12:30:00,30.83,30.86,30.64,30.76,42184.0,30.8091,30.8391,30.6192,30.7391,42184.0
2022-05-26 13:00:00,30.78,30.78,30.43,30.45,54719.0,30.7591,30.7591,30.4094,30.4294,54719.0
2022-05-26 13:30:00,30.46,30.7,30.43,30.66,113970.0,30.4393,30.6792,30.4094,30.6392,113970.0
2022-05-26 14:00:00,30.65,30.85,30.64,30.79,43017.0,30.6292,30.8291,30.6192,30.7691,43017.0
2022-05-26 14:30:00,30.8,30.84,30.71,30.78,31886.0,30.7791,30.8191,30.6892,30.7591,31886.0
2022-05-26 15:00:00,30.78,30.8,30.65,30.76,121515.0,30.7591,30.7791,30.6292,30.7391,121515.0
2022-05-26 15:30:00,30.76,30.96,30.62,30.64,403016.0,30.7391,30.939,30.5992,30.6192,403016.0
2022-05-27 09:30:00,31.32,31.68,31.0,31.68,151609.0,31.2988,31.6585,30.979,31.6585,151609.0
2022-05-27 10:00:00,31.66,31.74,31.45,31.67,133112.0,31.6385,31.7185,31.4287,31.6485,133112.0
2022-05-27 10:30:00,31.68,31.78,31.51,31.6,93957.0,31.6585,31.7585,31.4886,31.5786,93957.0
2022-05-27 11:00:00,31.62,31.62,31.27,31.29,87766.0,31.5986,31.5986,31.2488,31.2688,87766.0
2022-05-27 11:30:00,31.27,31.53,31.27,31.43,63892.0,31.2488,31.5086,31.2488,31.4087,63892.0
2022-05-27 12:00:00,31.43,31.57,31.42,31.45,49625.0,31.4087,31.5486,31.3987,31.4287,49625.0
2022-05-27 12:30:00,31.46,31.61,31.33,31.5,56251.0,31.4387,31.5886,31.3088,31.4786,56251.0
2022-05-27 13:00:00,31.5,31.56,31.42,31.54,38620.0,31.4786,31.5386,31.3987,31.5186,38620.0
2022-05-27 13:30:00,31.54,31.58,31.48,31.53,43235.0,31.5186,31.5586,31.4587,31.5086,43235.0
2022-05-27 14:00:00,31.54,31.75,31.51,31.75,59569.0,31.5186,31.7285,31.4886,31.7285,59569.0
2022-05-27 14:30:00,31.75,31.92,31.74,31.85,146375.0,31.7285,31.8984,31.7185,31.8284,146375.0
2022-05-27 15:00:00,31.88,31.99,31.77,31.91,132575.0,31.8584,31.9683,31.7485,31.8884,132575.0
2022-05-27 15:30:00,31.91,32.06,31.86,32.02,407544.0,31.8884,32.0383,31.8384,31.9983,407544.0
2022-05-31 09:30:00,31.68,32.13,31.4,31.68,100610.0,31.6585,32.1082,31.3787,31.6585,100610.0
2022-05-31 10:00:00,31.69,31.84,31.21,31.57,73962.0,31.6685,31.8184,31.1888,31.5486,73962.0
2022-05-31 10:30:00,31.58,31.96,31.49,31.87,57157.0,31.5586,31.9383,31.4686,31.8484,57157.0
2022-05-31 11:00:00,31.86,31.96,31.57,31.64,44937.0,31.8384,31.9383,31.5486,31.6185,44937.0
2022-05-31 11:30:00,31.63,31.96,31.53,31.92,34572.0,31.6086,31.9383,31.5086,31.8984,34572.0
2022-05-31 12:00:00,31.92,32.06,31.85,32.0,51356.0,31.8984,32.0383,31.8284,31.9783,51356.0
2022-05-31 12:30:00,32.0,32.18,31.98,32.06,48966.0,31.9783,32.1582,31.9583,32.0383,48966.0
2022-05-31 13:00:00,32.06,32.15,31.8,31.89,33282.0,32.0383,32.1282,31.7784,31.8684,33282.0
2022-05-31 13:30:00,31.88,32.06,31.79,32.05,34847.0,31.8584,32.0383,31.7684,32.0283,34847.0
2022-05-31 14:00:00,31.99,32.0,31.67,31.69,30773.0,31.9683,31.9783,31.6485,31.6685,30773.0
2022-05-31 14:30:00,31.69,31.69,31.21,31.31,39086.0,31.6685,31.6685,31.1888,31.2888,39086.0
2022-05-31 15:00:00,31.31,31.51,31.2,31.49,33679.0,31.2888,31.4886,31.1788,31.4686,33679.0
2022-05-31 15:30:00,31.48,31.57,31.24,31.4,280944.0,31.4587,31.5486,31.2188,31.3787,280944.0
2022-06-01 09:30:00,31.91,32.34,31.1,31.45,96526.0,31.8884,32.3181,31.0789,31.4287,96526.0
2022-06-01 10:00:00,31.43,31.53,30.91,30.98,111180.0,31.4087,31.5086,30.889,30.959,111180.0
2022-06-01 10:30:00,30.97,31.07,30.77,31.03,48581.0,30.949,31.0489,30.7491,31.009,48581.0
2022-06-01 11:00:00,31.03,31.16,30.85,30.98,107860.0,31.009,31.1389,30.8291,30.959,107860.0
2022-06-01 11:30:00,30.97,31.07,30.84,30.85,82620.0,30.949,31.0489,30.8191,30.8291,82620.0
2022-06-01 12:00:00,30.86,31.01,30.74,30.97,125750.0,30.8391,30.989,30.7192,30.949,125750.0
2022-06-01 12:30:00,30.98,31.12,30.91,31.08,26936.0,30.959,31.0989,30.889,31.0589,26936.0
2022-06-01 13:00:00,31.07,31.38,31.05,31.38,51231.0,31.0489,31.3587,31.0289,31.3587,51231.0
2022-06-01 13:30:00,31.37,31.5,31.31,31.45,44806.0,31.3487,31.4786,31.2888,31.4287,44806.0
2022-06-01 14:00:00,31.46,31.76,31.37,31.7,127049.0,31.4387,31.7385,31.3487,31.6785,127049.0
2022-06-01 14:30:00,31.71,31.85,31.64,31.78,134039.0,31.6885,31.8284,31.6185,31.7585,134039.0
2022-06-01 15:00:00,31.78,32.16,31.65,32.1,142580.0,31.7585,32.1382,31.6285,32.0782,142580.0
2022-06-01 15:30:00,32.09,32.23,31.98,32.07,444893.0,32.0682,32.2081,31.9583,32.0483,444893.0
2022-06-02 09:30:00,32.23,33.8,32.23,33.57,276106.0,32.2081,33.7771,32.2081,33.5472,276106.0
2022-06-02 10:00:00,33.55,33.69,33.25,33.42,166827.0,33.5273,33.6672,33.2275,33.3973,166827.0
2022-06-02 10:30:00,33.44,33.71,33.3,33.66,111283.0,33.4173,33.6871,33.2774,33.6372,111283.0
2022-06-02 11:00:00,33.65,33.9,33.6,33.89,100628.0,33.6272,33.877,33.5772,33.867,100628.0
2022-06-02 11:30:00,33.89,33.99,33.59,33.66,110127.0,33.867,33.967,33.5672,33.6372,110127.0
2022-06-02 12:00:00,33.7,33.77,33.45,33.56,87554.0,33.6772,33.7471,33.4273,33.5372,87554.0
2022-06-02 12:30:00,33.57,33.71,33.55,33.67,51755.0,33.5472,33.6871,33.5273,33.6472,51755.0
2022-06-02 13:00:00,33.69,33.81,33.5,33.63,51308.0,33.6672,33.7871,33.4773,33.6072,51308.0
2022-06-02 13:30:00,33.66,33.7,33.48,33.6,28911.0,33.6372,33.6772,33.4573,33.5772,28911.0
2022-06-02 14:00:00,33.61,33.64,33.39,33.45,32622.0,33.5872,33.6172,33.3674,33.4273,32622.0
2022-06-02 14:30:00,33.44,33.68,33.43,33.46,93903.0,33.4173,33.6572,33.4073,33.4373,93903.0
2022-06-02 15:00:00,33.47,33.5,33.37,33.46,66422.0,33.4473,33.4773,33.3474,33.4373,66422.0
2022-06-02 15:30:00,33.46,33.79,33.43,33.76,234692.0,33.4373,33.7671,33.4073,33.7371,234692.0
2022-06-03 09:30:00,33.08,33.3,32.24,32.89,234956.0,33.0576,33.2774,32.2181,32.8677,234956.0
2022-06-03 10:00:00,32.89,32.95,32.55,32.84,83132.0,32.8677,32.9277,32.5279,32.8177,83132.0
2022-06-03 10:30:00,32.84,32.85,32.46,32.52,62996.0,32.8177,32.8277,32.438,32.498,62996.0
2022-06-03 11:00:00,32.51,32.53,32.27,32.41,71621.0,32.488,32.5079,32.2481,32.388,71621.0
2022-06-03 11:30:00,32.44,32.56,32.32,32.44,41761.0,32.418,32.5379,32.2981,32.418,41761.0
2022-06-03 12:00:00,32.48,32.63,32.41,32.55,53120.0,32.458,32.6079,32.388,32.5279,53120.0
2022-06-03 12:30:00,32.56,32.67,32.41,32.63,92371.0,32.5379,32.6478,32.388,32.6079,92371.0
2022-06-03 13:00:00,32.64,32.86,32.36,32.66,136035.0,32.6179,32.8377,32.3381,32.6379,136035.0
2022-06-03 13:30:00,32.66,32.7,32.38,32.41,67489.0,32.6379,32.6778,32.358,32.388,67489.0
2022-06-03 14:00:00,32.4,32.46,32.33,32.46,70392.0,32.378,32.438,32.3081,32.438,70392.0
2022-06-03 14:30:00,32.44,32.46,32.2,32.21,64307.0,32.418,32.438,32.1782,32.1882,64307.0
2022-06-03 15:00:00,32.21,32.33,32.13,32.3,109139.0,32.1882,32.3081,32.1082,32.2781,109139.0
2022-06-03 15:30:00,32.29,32.38,32.09,32.34,326915.0,32.2681,32.358,32.0682,32.3181,326915.0
2022-06-06 09:30:00,32.99,33.2,31.8,32.25,120243.0,32.9676,33.1775,31.7784,32.2281,120243.0
2022-06-06 10:00:00,32.27,32.74,32.18,32.47,94338.0,32.2481,32.7178,32.1582,32.448,94338.0
2022-06-06 10:30:00,32.49,32.61,32.36,32.52,54538.0,32.468,32.5879,32.3381,32.498,54538.0
2022-06-06 11:00:00,32.53,32.72,32.29,32.47,62027.0,32.5079,32.6978,32.2681,32.448,62027.0
2022-06-06 11:30:00,32.48,32.79,32.42,32.76,70088.0,32.458,32.7678,32.398,32.7378,70088.0
2022-06-06 12:00:00,32.76,32.76,32.26,32.33,28697.0,32.7378,32.7378,32.2381,32.3081,28697.0
2022-06-06 12:30:00,32.31,32.58,32.27,32.57,30861.0,32.2881,32.5579,32.2481,32.5479,30861.0
2022-06-06 13:00:00,32.59,32.6,32.39,32.5,38988.0,32.5679,32.5779,32.368,32.478,38988.0
2022-06-06 13:30:00,32.5,32.77,32.49,32.77,58391.0,32.478,32.7478,32.468,32.7478,58391.0
2022-06-06 14:00:00,32.75,32.81,32.42,32.48,38655.0,32.7278,32.7878,32.398,32.458,38655.0
2022-06-06 14:30:00,32.46,32.64,32.41,32.52,120593.0,32.438,32.6179,32.388,32.498,120593.0
2022-06-06 15:00:00,32.48,32.74,32.48,32.71,91269.0,32.458,32.7178,32.458,32.6878,91269.0
2022-06-06 15:30:00,32.71,32.84,32.62,32.72,235895.0,32.6878,32.8177,32.5979,32.6978,235895.0
2022-06-07 09:30:00,32.4,32.82,32.12,32.55,198788.0,32.378,32.7977,32.0982,32.5279,198788.0
2022-06-07 10:00:00,32.45,32.79,32.42,32.77,90347.0,32.428,32.7678,32.398,32.7478,90347.0
2022-06-07 10:30:00,32.77,32.99,32.76,32.99,79922.0,32.7478,32.9676,32.7378,32.9676,79922.0
2022-06-07 11:00:00,33.0,33.13,32.9,33.0,95681.0,32.9776,33.1075,32.8777,32.9776,95681.0
2022-06-07 11:30:00,33.01,33.08,32.95,33.07,36640.0,32.9876,33.0576,32.9277,33.0476,36640.0
2022-06-07 12:00:00,33.07,33.24,33.06,33.15,94877.0,33.0476,33.2175,33.0376,33.1275,94877.0
2022-06-07 12:30:00,33.14,33.41,33.13,33.36,45141.0,33.1175,33.3873,33.1075,33.3374,45141.0
2022-06-07 13:00:00,33.35,33.39,33.19,33.38,104773.0,33.3274,33.3674,33.1675,33.3574,104773.0
2022-06-07 13:30:00,33.38,33.51,33.35,33.48,58604.0,33.3574,33.4873,33.3274,33.4573,58604.0
2022-06-07 14:00:00,33.49,33.68,33.47,33.6,54045.0,33.4673,33.6572,33.4473,33.5772,54045.0
2022-06-07 14:30:00,33.6,33.73,33.44,33.56,96670.0,33.5772,33.7071,33.4173,33.5372,96670.0
2022-06-07 15:00:00,33.55,33.75,33.54,33.71,78250.0,33.5273,33.7271,33.5173,33.6871,78250.0
2022-06-07 15:30:00,33.71,33.84,33.69,33.83,247327.0,33.6871,33.8171,33.6672,33.8071,247327.0
2022-06-08 09:30:00,33.3,34.06,33.3,34.0,101406.0,33.2774,34.0369,33.2774,33.9769,101406.0
2022-06-08 10:00:00,34.01,34.02,33.37,33.44,140294.0,33.9869,33.9969,33.3474,33.4173,140294.0
2022-06-08 10:30:00,33.44,33.66,33.43,33.55,121001.0,33.4173,33.6372,33.4073,33.5273,121001.0
2022-06-08 11:00:00,33.58,33.73,33.51,33.65,81936.0,33.5572,33.7071,33.4873,33.6272,81936.0
2022-06-08 11:30:00,33.64,33.64,33.48,33.58,57095.0,33.6172,33.6172,33.4573,33.5572,57095.0
2022-06-08 12:00:00,33.58,33.68,33.46,33.51,47595.0,33.5572,33.6572,33.4373,33.4873,47595.0
2022-06-08 12:30:00,33.51,33.51,33.23,33.38,197802.0,33.4873,33.4873,33.2075,33.3574,197802.0
2022-06-08 13:00:00,33.33,33.64,33.31,33.59,45519.0,33.3074,33.6172,33.2874,33.5672,45519.0
2022-06-08 13:30:00,33.56,33.58,32.99,33.16,110900.0,33.5372,33.5572,32.9676,33.1375,110900.0
2022-06-08 14:00:00,33.18,33.25,33.1,33.15,50625.0,33.1575,33.2275,33.0776,33.1275,50625.0
2022-06-08 14:30:00,33.15,33.16,32.86,33.1,97122.0,33.1275,33.1375,32.8377,33.0776,97122.0
2022-06-08 15:00:00,33.1,33.25,33.05,33.23,98339.0,33.0776,33.2275,33.0276,33.2075,98339.0
2022-06-08 15:30:00,33.24,33.35,33.05,33.09,302052.0,33.2175,33.3274,33.0276,33.0676,302052.0
2022-06-09 09:30:00,32.76,32.91,31.87,32.13,211351.0,32.7378,32.8877,31.8484,32.1082,211351.0
2022-06-09 10:00:00,32.15,32.48,32.05,32.33,111335.0,32.1282,32.458,32.0283,32.3081,111335.0
2022-06-09 10:30:00,32.37,32.54,32.07,32.19,51029.0,32.3481,32.5179,32.0483,32.1682,51029.0
2022-06-09 11:00:00,32.18,32.28,32.05,32.08,46658.0,32.1582,32.2581,32.0283,32.0582,46658.0
2022-06-09 11:30:00,32.06,32.34,32.05,32.22,33563.0,32.0383,32.3181,32.0283,32.1982,33563.0
2022-06-09 12:00:00,32.21,32.22,32.06,32.18,23016.0,32.1882,32.1982,32.0383,32.1582,23016.0
2022-06-09 12:30:00,32.19,32.28,32.11,32.26,77835.0,32.1682,32.2581,32.0882,32.2381,77835.0
2022-06-09 13:00:00,32.27,32.3,32.09,32.1,24114.0,32.2481,32.2781,32.0682,32.0782,24114.0
2022-06-09 13:30:00,32.1,32.17,31.9,32.17,51880.0,32.0782,32.1482,31.8784,32.1482,51880.0
2022-06-09 14:00:00,32.16,32.18,31.92,32.05,61819.0,32.1382,32.1582,31.8984,32.0283,61819.0
2022-06-09 14:30:00,32.05,32.32,32.03,32.22,74248.0,32.0283,32.2981,32.0083,32.1982,74248.0
2022-06-09 15:00:00,32.22,32.22,31.87,31.9,130465.0,32.1982,32.1982,31.8484,31.8784,130465.0
2022-06-09 15:30:00,31.9,32.06,31.89,31.95,312388.0,31.8784,32.0383,31.8684,31.9283,312388.0
2022-06-10 09:30:00,31.0,31.08,30.09,30.57,339678.0,30.979,31.0589,30.0696,30.5493,339678.0
2022-06-10 10:00:00,30.57,30.57,29.88,30.1,152628.0,30.5493,30.5493,29.8597,30.0796,152628.0
2022-06-10 10:30:00,30.08,30.28,30.04,30.1,65290.0,30.0596,30.2595,30.0196,30.0796,65290.0
2022-06-10 11:00:00,30.1,30.33,29.72,29.87,149865.0,30.0796,30.3094,29.6998,29.8497,149865.0
2022-06-10 11:30:00,29.86,30.1,29.75,30.07,43879.0,29.8398,30.0796,29.7298,30.0496,43879.0
2022-06-10 12:00:00,30.08,30.19,29.94,30.04,37067.0,30.0596,30.1695,29.9197,30.0196,37067.0
2022-06-10 12:30:00,30.07,30.14,29.84,29.94,22502.0,30.0496,30.1196,29.8198,29.9197,22502.0
2022-06-10 13:00:00,29.96,30.1,29.82,30.08,42563.0,29.9397,30.0796,29.7998,30.0596,42563.0
2022-06-10 13:30:00,30.08,30.35,29.99,30.16,69748.0,30.0596,30.3294,29.9697,30.1396,69748.0
2022-06-10 14:00:00,30.16,30.28,30.1,30.17,44872.0,30.1396,30.2595,30.0796,30.1495,44872.0
2022-06-10 14:30:00,30.17,30.33,30.12,30.31,42514.0,30.1495,30.3094,30.0996,30.2894,42514.0
2022-06-10 15:00:00,30.3,30.46,30.19,30.43,76408.0,30.2795,30.4393,30.1695,30.4094,76408.0
2022-06-10 15:30:00,30.43,30.48,29.96,29.98,297053.0,30.4094,30.4593,29.9397,29.9597,297053.0
2022-06-13 09:30:00,28.68,28.68,27.01,27.02,217378.0,28.6606,28.6606,26.9917,27.0017,217378.0
2022-06-13 10:00:00,27.03,27.3,26.73,26.87,219966.0,27.0117,27.2815,26.7119,26.8518,219966.0
2022-06-13 10:30:00,26.85,27.01,26.71,26.93,104924.0,26.8318,26.9917,26.6919,26.9117,104924.0
2022-06-13 11:00:00,26.92,27.29,26.81,27.26,68337.0,26.9017,27.2715,26.7918,27.2415,68337.0
2022-06-13 11:30:00,27.25,27.6,27.19,27.47,59270.0,27.2315,27.5813,27.1716,27.4514,59270.0
2022-06-13 12:00:00,27.47,27.56,27.27,27.41,73385.0,27.4514,27.5413,27.2515,27.3914,73385.0
2022-06-13 12:30:00,27.4,27.74,27.36,27.43,97687.0,27.3814,27.7212,27.3414,27.4114,97687.0
2022-06-13 13:00:00,27.44,27.44,27.09,27.14,55917.0,27.4214,27.4214,27.0716,27.1216,55917.0
2022-06-13 13:30:00,27.14,27.49,27.12,27.4,42370.0,27.1216,27.4714,27.1016,27.3814,42370.0
2022-06-13 14:00:00,27.4,27.42,27.06,27.06,42672.0,27.3814,27.4014,27.0417,27.0417,42672.0
2022-06-13 14:30:00,27.06,27.26,27.0,27.23,98847.0,27.0417,27.2415,26.9817,27.2115,98847.0
2022-06-13 15:00:00,27.22,27.43,26.95,26.95,290908.0,27.2015,27.4114,26.9317,26.9317,290908.0
2022-06-13 15:30:00,26.94,27.18,26.78,27.18,384691.0,26.9217,27.1616,26.7618,27.1616,384691.0
2022-06-14 09:30:00,27.41,27.45,26.47,27.06,245867.0,27.3914,27.4314,26.4521,27.0417,245867.0
2022-06-14 10:00:00,27.07,27.18,26.34,26.38,172040.0,27.0516,27.1616,26.3221,26.3621,172040.0
2022-06-14 10:30:00,26.36,26.63,26.18,26.53,78862.0,26.3421,26.6119,26.1622,26.512,78862.0
2022-06-14 11:00:00,26.51,26.76,26.44,26.66,221006.0,26.492,26.7419,26.4221,26.6419,221006.0
2022-06-14 11:30:00,26.67,27.55,26.56,27.43,149017.0,26.6519,27.5313,26.542,27.4114,149017.0
2022-06-14 12:00:00,27.42,27.69,27.26,27.3,154836.0,27.4014,27.6712,27.2415,27.2815,154836.0
2022-06-14 12:30:00,27.31,27.33,27.02,27.04,183645.0,27.2915,27.3115,27.0017,27.0217,183645.0
2022-06-14 13:00:00,27.04,27.43,26.95,27.29,135509.0,27.0217,27.4114,26.9317,27.2715,135509.0
2022-06-14 13:30:00,27.28,27.29,26.71,26.82,213605.0,27.2615,27.2715,26.6919,26.8018,213605.0
2022-06-14 14:00:00,26.83,27.2,26.82,27.16,72658.0,26.8118,27.1816,26.8018,27.1416,72658.0
2022-06-14 14:30:00,27.16,27.25,26.98,27.08,117903.0,27.1416,27.2315,26.9617,27.0616,117903.0
2022-06-14 15:00:00,27.07,27.13,26.82,27.05,227308.0,27.0516,27.1116,26.8018,27.0317,227308.0
2022-06-14 15:30:00,27.06,27.26,27.0,27.14,378660.0,27.0417,27.2415,26.9817,27.1216,378660.0
2022-06-15 09:30:00,27.86,28.6,27.57,28.33,303651.0,27.8506,28.5904,27.5607,28.3205,303651.0
2022-06-15 10:00:00,28.33,28.77,28.29,28.7,90069.0,28.3205,28.7603,28.2805,28.6904,90069.0
2022-06-15 10:30:00,28.74,28.76,28.25,28.3,81636.0,28.7304,28.7503,28.2405,28.2905,81636.0
2022-06-15 11:00:00,28.29,28.38,27.94,28.1,60802.0,28.2805,28.3705,27.9306,28.0906,60802.0
2022-06-15 11:30:00,28.1,28.56,27.99,28.47,173257.0,28.0906,28.5504,27.9806,28.4604,173257.0
2022-06-15 12:00:00,28.47,28.89,28.47,28.88,95094.0,28.4604,28.8803,28.4604,28.8703,95094.0
2022-06-15 12:30:00,28.89,29.02,28.66,28.68,85214.0,28.8803,29.0103,28.6504,28.6704,85214.0
2022-06-15 13:00:00,28.69,28.94,28.66,28.93,51925.0,28.6804,28.9303,28.6504,28.9203,51925.0
2022-06-15 13:30:00,28.94,29.2,28.76,29.19,135068.0,28.9303,29.1902,28.7503,29.1802,135068.0
2022-06-15 14:00:00,29.12,29.38,28.46,28.56,138094.0,29.1102,29.3701,28.4504,28.5504,138094.0
2022-06-15 14:30:00,28.56,29.48,28.18,28.96,256160.0,28.5504,29.4701,28.1705,28.9503,256160.0
2022-06-15 15:00:00,28.97,29.28,28.92,29.25,128179.0,28.9603,29.2702,28.9103,29.2402,128179.0
2022-06-15 15:30:00,29.28,29.46,29.07,29.17,385705.0,29.2702,29.4501,29.0602,29.1602,385705.0
2022-06-16 09:30:00,28.36,28.66,28.01,28.11,180296.0,28.3505,28.6504,28.0006,28.1006,180296.0
2022-06-16 10:00:00,28.1,28.36,27.7,28.36,117755.0,28.0906,28.3505,27.6907,28.3505,117755.0
2022-06-16 10:30:00,28.31,28.39,27.75,27.76,101663.0,28.3005,28.3805,27.7407,27.7507,101663.0
2022-06-16 11:00:00,27.77,28.38,27.77,28.28,172640.0,27.7607,28.3705,27.7607,28.2705,172640.0
2022-06-16 11:30:00,28.29,28.32,27.9,28.04,71975.0,28.2805,28.3105,27.8906,28.0306,71975.0
2022-06-16 12:00:00,28.05,28.07,27.69,27.79,164943.0,28.0406,28.0606,27.6807,27.7807,164943.0
2022-06-16 12:30:00,27.81,27.88,27.61,27.73,41387.0,27.8007,27.8706,27.6007,27.7207,41387.0
2022-06-16 13:00:00,27.77,27.89,27.63,27.82,46371.0,27.7607,27.8806,27.6207,27.8107,46371.0
2022-06-16 13:30:00,27.86,27.87,27.55,27.6,53348.0,27.8506,27.8606,27.5408,27.5907,53348.0
2022-06-16 14:00:00,27.58,27.75,27.56,27.6,98562.0,27.5707,27.7407,27.5507,27.5907,98562.0
2022-06-16 14:30:00,27.6,27.73,27.42,27.47,55032.0,27.5907,27.7207,27.4108,27.4608,55032.0
2022-06-16 15:00:00,27.46,27.69,27.44,27.59,85857.0,27.4508,27.6807,27.4308,27.5807,85857.0
2022-06-16 15:30:00,27.58,27.58,27.28,27.49,304875.0,27.5707,27.5707,27.2708,27.4808,304875.0
2022-06-17 09:30:00,27.78,28.16,27.48,27.88,167342.0,27.7707,28.1505,27.4708,27.8706,167342.0
2022-06-17 10:00:00,27.9,27.92,27.31,27.6,159454.0,27.8906,27.9106,27.3008,27.5907,159454.0
2022-06-17 10:30:00,27.61,27.61,27.1,27.4,66633.0,27.6007,27.6007,27.0909,27.3908,66633.0
2022-06-17 11:00:00,27.38,27.96,27.25,27.91,121855.0,27.3708,27.9506,27.2409,27.9006,121855.0
2022-06-17 11:30:00,27.93,28.17,27.9,28.07,58490.0,27.9206,28.1605,27.8906,28.0606,58490.0
2022-06-17 12:00:00,28.02,28.27,27.83,28.21,50829.0,28.0106,28.2605,27.8207,28.2005,50829.0
2022-06-17 12:30:00,28.21,28.43,28.17,28.24,52044.0,28.2005,28.4205,28.1605,28.2305,52044.0
2022-06-17 13:00:00,28.22,28.66,28.16,28.45,47982.0,28.2105,28.6504,28.1505,28.4404,47982.0
2022-06-17 13:30:00,28.43,28.57,28.38,28.51,64575.0,28.4205,28.5604,28.3705,28.5004,64575.0
2022-06-17 14:00:00,28.52,28.83,28.52,28.7,72166.0,28.5104,28.8203,28.5104,28.6904,72166.0
2022-06-17 14:30:00,28.69,28.95,28.63,28.72,57076.0,28.6804,28.9403,28.6204,28.7104,57076.0
2022-06-17 15:00:00,28.73,28.93,28.56,28.91,120539.0,28.7204,28.9203,28.5504,28.9003,120539.0
2022-06-17 15:30:00,28.92,28.97,28.55,28.57,318944.0,28.9103,28.9603,28.5404,28.5604,318944.0
2022-06-21 09:30:00,29.62,30.43,28.88,29.65,142290.0,29.6101,30.4198,28.8703,29.64,142290.0
2022-06-21 10:00:00,29.65,29.74,29.23,29.35,63103.0,29.64,29.73,29.2202,29.3401,63103.0
2022-06-21 10:30:00,29.38,29.42,29.16,29.2,36653.0,29.3701,29.4101,29.1502,29.1902,36653.0
2022-06-21 11:00:00,29.16,29.23,28.97,29.16,75177.0,29.1502,29.2202,28.9603,29.1502,75177.0
2022-06-21 11:30:00,29.16,29.2,28.92,28.98,76881.0,29.1502,29.1902,28.9103,28.9703,76881.0
2022-06-21 12:00:00,28.98,29.18,28.97,29.17,41054.0,28.9703,29.1702,28.9603,29.1602,41054.0
2022-06-21 12:30:00,29.19,29.39,29.15,29.37,59635.0,29.1802,29.3801,29.1402,29.3601,59635.0
2022-06-21 13:00:00,29.39,29.42,29.24,29.25,35332.0,29.3801,29.4101,29.2302,29.2402,35332.0
2022-06-21 13:30:00,29.25,29.34,29.07,29.08,27933.0,29.2402,29.3302,29.0602,29.0702,27933.0
2022-06-21 14:00:00,29.08,29.11,28.86,28.92,36340.0,29.0702,29.1002,28.8503,28.9103,36340.0
2022-06-21 14:30:00,28.93,29.04,28.9,28.96,45234.0,28.9203,29.0303,28.8903,28.9503,45234.0
2022-06-21 15:00:00,28.95,29.13,28.86,29.05,58276.0,28.9403,29.1202,28.8503,29.0402,58276.0
2022-06-21 15:30:00,29.05,29.1,28.81,28.85,260129.0,29.0402,29.0902,28.8003,28.8403,260129.0
2022-06-22 09:30:00,28.0,28.52,27.8,28.48,89319.0,27.9906,28.5104,27.7907,28.4704,89319.0
2022-06-22 10:00:00,28.48,28.75,28.27,28.75,87113.0,28.4704,28.7403,28.2605,28.7403,87113.0
2022-06-22 10:30:00,28.73,28.79,28.29,28.32,63169.0,28.7204,28.7803,28.2805,28.3105,63169.0
2022-06-22 11:00:00,28.31,28.36,28.03,28.36,182592.0,28.3005,28.3505,28.0206,28.3505,182592.0
2022-06-22 11:30:00,28.33,28.48,28.16,28.27,95020.0,28.3205,28.4704,28.1505,28.2605,95020.0
2022-06-22 12:00:00,28.29,28.48,28.27,28.45,45411.0,28.2805,28.4704,28.2605,28.4404,45411.0
2022-06-22 12:30:00,28.44,28.72,28.44,28.7,80430.0,28.4305,28.7104,28.4305,28.6904,80430.0
2022-06-22 13:00:00,28.7,28.75,28.62,28.68,78726.0,28.6904,28.7403,28.6104,28.6704,78726.0
2022-06-22 13:30:00,28.68,28.74,28.48,28.74,71527.0,28.6704,28.7304,28.4704,28.7304,71527.0
2022-06-22 14:00:00,28.74,28.84,28.47,28.48,165412.0,28.7304,28.8303,28.4604,28.4704,165412.0
2022-06-22 14:30:00,28.49,28.64,28.47,28.54,104554.0,28.4804,28.6304,28.4604,28.5304,104554.0
2022-06-22 15:00:00,28.54,28.57,28.46,28.48,131462.0,28.5304,28.5604,28.4504,28.4704,131462.0
2022-06-22 15:30:00,28.47,28.61,28.34,28.5,410437.0,28.4604,28.6004,28.3305,28.4904,410437.0
2022-06-23 09:30:00,28.35,28.89,27.71,28.15,87043.0,28.3405,28.8803,27.7007,28.1406,87043.0
2022-06-23 10:00:00,28.14,28.29,28.01,28.16,71694.0,28.1306,28.2805,28.0006,28.1505,71694.0
2022-06-23 10:30:00,28.19,28.4,28.02,28.25,69333.0,28.1805,28.3905,28.0106,28.2405,69333.0
2022-06-23 11:00:00,28.25,28.39,28.07,28.34,67422.0,28.2405,28.3805,28.0606,28.3305,67422.0
2022-06-23 11:30:00,28.35,28.39,27.91,27.94,53953.0,28.3405,28.3805,27.9006,27.9306,53953.0
2022-06-23 12:00:00,27.94,28.02,27.84,27.94,50181.0,27.9306,28.0106,27.8307,27.9306,50181.0
2022-06-23 12:30:00,27.95,27.97,27.65,27.67,39750.0,27.9406,27.9606,27.6407,27.6607,39750.0
2022-06-23 13:00:00,27.67,27.83,27.59,27.66,59485.0,27.6607,27.8207,27.5807,27.6507,59485.0
2022-06-23 13:30:00,27.66,27.69,27.43,27.61,119598.0,27.6507,27.6807,27.4208,27.6007,119598.0
2022-06-23 14:00:00,27.61,27.77,27.46,27.75,59678.0,27.6007,27.7607,27.4508,27.7407,59678.0
2022-06-23 14:30:00,27.75,28.01,27.74,28.01,56104.0,27.7407,28.0006,27.7307,28.0006,56104.0
2022-06-23 15:00:00,28.01,28.19,27.97,28.17,72055.0,28.0006,28.1805,27.9606,28.1605,72055.0
2022-06-23 15:30:00,28.19,28.4,28.18,28.28,368715.0,28.1805,28.3905,28.1705,28.2705,368715.0
2022-06-24 09:30:00,28.48,29.46,28.46,29.35,103500.0,28.4704,29.4501,28.4504,29.3401,103500.0
2022-06-24 10:00:00,29.38,29.59,29.18,29.31,219027.0,29.3701,29.5801,29.1702,29.3002,219027.0
2022-06-24 10:30:00,29.3,29.53,29.19,29.27,312362.0,29.2902,29.5201,29.1802,29.2602,312362.0
2022-06-24 11:00:00,29.27,29.38,28.97,29.11,612884.0,29.2602,29.3701,28.9603,29.1002,612884.0
2022-06-24 11:30:00,29.11,29.41,29.04,29.41,67567.0,29.1002,29.4001,29.0303,29.4001,67567.0
2022-06-24 12:00:00,29.39,29.62,29.33,29.58,34503.0,29.3801,29.6101,29.3202,29.5701,34503.0
2022-06-24 12:30:00,29.59,29.82,29.51,29.78,36252.0,29.5801,29.81,29.5001,29.77,36252.0
2022-06-24 13:00:00,29.79,29.83,29.75,29.8,38302.0,29.78,29.82,29.74,29.79,38302.0
2022-06-24 13:30:00,29.8,29.8,29.53,29.53,51893.0,29.79,29.79,29.5201,29.5201,51893.0
2022-06-24 14:00:00,29.54,29.69,29.54,29.66,24464.0,29.5301,29.68,29.5301,29.65,24464.0
2022-06-24 14:30:00,29.65,29.86,29.58,29.86,123530.0,29.64,29.85,29.5701,29.85,123530.0
2022-06-24 15:00:00,29.85,29.88,29.69,29.84,58912.0,29.84,29.87,29.68,29.83,58912.0
2022-06-24 15:30:00,29.85,30.11,29.81,30.04,434513.0,29.84,30.0999,29.8,30.0299,434513.0
2022-06-27 09:30:00,30.21,30.3,29.2,29.6,117747.0,30.1999,30.2898,29.1902,29.5901,117747.0
2022-06-27 10:00:00,29.66,29.79,29.16,29.16,106383.0,29.65,29.78,29.1502,29.1502,106383.0
2022-06-27 10:30:00,29.13,29.66,29.13,29.55,57233.0,29.1202,29.65,29.1202,29.5401,57233.0
2022-06-27 11:00:00,29.57,29.91,29.52,29.91,182996.0,29.5601,29.9,29.5101,29.9,182996.0
2022-06-27 11:30:00,29.89,30.0,29.81,29.84,120661.0,29.88,29.9899,29.8,29.83,120661.0
2022-06-27 12:00:00,29.86,29.92,29.62,29.63,68073.0,29.85,29.91,29.6101,29.6201,68073.0
2022-06-27 12:30:00,29.6,29.72,29.47,29.72,64756.0,29.5901,29.71,29.4601,29.71,64756.0
2022-06-27 13:00:00,29.72,29.78,29.62,29.74,53423.0,29.71,29.77,29.6101,29.73,53423.0
2022-06-27 13:30:00,29.74,29.85,29.67,29.81,64766.0,29.73,29.84,29.66,29.8,64766.0
2022-06-27 14:00:00,29.81,29.89,29.75,29.8,45762.0,29.8,29.88,29.74,29.79,45762.0
2022-06-27 14:30:00,29.8,29.98,29.76,29.93,54836.0,29.79,29.9699,29.75,29.92,54836.0
2022-06-27 15:00:00,29.93,29.98,29.75,29.84,81419.0,29.92,29.9699,29.74,29.83,81419.0
2022-06-27 15:30:00,29.83,30.01,29.81,29.96,296764.0,29.82,29.9999,29.8,29.9499,296764.0
2022-06-28 09:30:00,30.49,31.68,30.29,31.58,167661.0,30.4798,31.6694,30.2798,31.5694,167661.0
2022-06-28 10:00:00,31.55,31.66,30.98,31.31,123821.0,31.5394,31.6494,30.9696,31.2995,123821.0
2022-06-28 10:30:00,31.31,31.4,30.78,31.12,106344.0,31.2995,31.3895,30.7697,31.1096,106344.0
2022-06-28 11:00:00,31.08,31.13,30.63,30.7,63200.0,31.0696,31.1196,30.6197,30.6897,63200.0
2022-06-28 11:30:00,30.69,30.86,30.35,30.38,39605.0,30.6797,30.8496,30.3398,30.3698,39605.0
2022-06-28 12:00:00,30.35,30.54,30.31,30.42,51048.0,30.3398,30.5297,30.2998,30.4098,51048.0
2022-06-28 12:30:00,30.44,30.59,30.4,30.42,41374.0,30.4298,30.5797,30.3898,30.4098,41374.0
2022-06-28 13:00:00,30.41,30.42,30.13,30.37,35459.0,30.3998,30.4098,30.1199,30.3598,35459.0
2022-06-28 13:30:00,30.36,30.41,30.01,30.02,29659.0,30.3498,30.3998,29.9999,30.0099,29659.0
2022-06-28 14:00:00,30.0,30.13,29.88,29.93,22525.0,29.9899,30.1199,29.87,29.92,22525.0
2022-06-28 14:30:00,29.91,30.01,29.79,29.9,32335.0,29.9,29.9999,29.78,29.89,32335.0
2022-06-28 15:00:00,29.9,30.06,29.83,30.0,26786.0,29.89,30.0499,29.82,29.9899,26786.0
2022-06-28 15:30:00,30.0,30.01,29.67,29.74,143059.0,29.9899,29.9999,29.66,29.73,143059.0
2022-06-29 09:30:00,29.63,29.63,28.86,29.3,122090.0,29.6201,29.6201,28.8503,29.2902,122090.0
2022-06-29 10:00:00,29.25,29.63,28.84,29.09,274565.0,29.2402,29.6201,28.8303,29.0802,274565.0
2022-06-29 10:30:00,29.09,29.2,28.96,29.01,125366.0,29.0802,29.1902,28.9503,29.0003,125366.0
2022-06-29 11:00:00,28.99,29.07,28.75,28.94,42900.0,28.9803,29.0602,28.7403,28.9303,42900.0
2022-06-29 11:30:00,28.91,29.31,28.91,29.23,64634.0,28.9003,29.3002,28.9003,29.2202,64634.0
2022-06-29 12:00:00,29.23,29.28,29.02,29.02,34095.0,29.2202,29.2702,29.0103,29.0103,34095.0
2022-06-29 12:30:00,29.04,29.16,28.95,29.11,21442.0,29.0303,29.1502,28.9403,29.1002,21442.0
2022-06-29 13:00:00,29.09,29.27,29.01,29.11,26369.0,29.0802,29.2602,29.0003,29.1002,26369.0
2022-06-29 13:30:00,29.1,29.23,29.07,29.21,23117.0,29.0902,29.2202,29.0602,29.2002,23117.0
2022-06-29 14:00:00,29.22,29.33,29.17,29.26,26120.0,29.2102,29.3202,29.1602,29.2502,26120.0
2022-06-29 14:30:00,29.27,29.33,29.18,29.31,28857.0,29.2602,29.3202,29.1702,29.3002,28857.0
2022-06-29 15:00:00,29.3,29.45,29.24,29.45,33428.0,29.2902,29.4401,29.2302,29.4401,33428.0
2022-06-29 15:30:00,29.44,29.45,29.26,29.37,261562.0,29.4301,29.4401,29.2502,29.3601,261562.0
2022-06-30 09:30:00,28.9,29.09,27.96,28.03,75602.0,28.8903,29.0802,27.9506,28.0206,75602.0
2022-06-30 10:00:00,28.05,28.18,27.73,28.1,138741.0,28.0406,28.1705,27.7207,28.0906,138741.0
2022-06-30 10:30:00,28.04,28.69,28.03,28.64,54635.0,28.0306,28.6804,28.0206,28.6304,54635.0
2022-06-30 11:00:00,28.59,29.2,28.52,29.14,116193.0,28.5804,29.1902,28.5104,29.1302,116193.0
2022-06-30 11:30:00,29.11,29.13,28.84,29.05,60570.0,29.1002,29.1202,28.8303,29.0402,60570.0
2022-06-30 12:00:00,29.04,29.36,28.78,29.35,36595.0,29.0303,29.3501,28.7703,29.3401,36595.0
2022-06-30 12:30:00,29.37,29.5,29.24,29.33,59119.0,29.3601,29.4901,29.2302,29.3202,59119.0
2022-06-30 13:00:00,29.32,29.39,29.01,29.29,38455.0,29.3102,29.3801,29.0003,29.2802,38455.0
2022-06-30 13:30:00,29.28,29.52,29.25,29.38,37048.0,29.2702,29.5101,29.2402,29.3701,37048.0
2022-06-30 14:00:00,29.38,29.48,29.25,29.45,93161.0,29.3701,29.4701,29.2402,29.4401,93161.0
2022-06-30 14:30:00,29.45,29.46,29.07,29.13,33200.0,29.4401,29.4501,29.0602,29.1202,33200.0
2022-06-30 15:00:00,29.13,29.27,29.0,29.26,79239.0,29.1202,29.2602,28.9903,29.2502,79239.0
2022-06-30 15:30:00,29.26,29.35,29.11,29.31,203993.0,29.2502,29.3401,29.1002,29.3002,203993.0
2022-07-01 09:30:00,29.41,30.65,29.31,30.23,190506.0,29.4001,30.6397,29.3002,30.2199,190506.0
2022-07-01 10:00:00,30.3,30.35,29.53,29.53,71073.0,30.2898,30.3398,29.5201,29.5201,71073.0
2022-07-01 10:30:00,29.52,29.56,29.08,29.31,61346.0,29.5101,29.5501,29.0702,29.3002,61346.0
2022-07-01 11:00:00,29.29,29.66,29.25,29.52,65464.0,29.2802,29.65,29.2402,29.5101,65464.0
2022-07-01 11:30:00,29.55,29.68,29.37,29.39,33172.0,29.5401,29.67,29.3601,29.3801,33172.0
2022-07-01 12:00:00,29.42,29.7,29.37,29.7,47075.0,29.4101,29.69,29.3601,29.69,47075.0
2022-07-01 12:30:00,29.73,29.94,29.67,29.76,44654.0,29.72,29.9299,29.66,29.75,44654.0
2022-07-01 13:00:00,29.78,30.05,29.76,30.04,39330.0,29.77,30.0399,29.75,30.0299,39330.0
2022-07-01 13:30:00,30.04,30.16,29.99,30.13,44361.0,30.0299,30.1499,29.9799,30.1199,44361.0
2022-07-01 14:00:00,30.12,30.21,29.94,30.17,75275.0,30.1099,30.1999,29.9299,30.1599,75275.0
2022-07-01 14:30:00,30.17,30.27,30.12,30.21,40619.0,30.1599,30.2598,30.1099,30.1999,40619.0
2022-07-01 15:00:00,30.21,30.24,30.08,30.17,40228.0,30.1999,30.2298,30.0699,30.1599,40228.0
2022-07-01 15:30:00,30.17,30.46,30.17,30.35,277746.0,30.1599,30.4498,30.1599,30.3398,277746.0
2022-07-05 09:30:00,29.3,29.52,28.47,28.59,271925.0,29.2902,29.5101,28.4604,28.5804,271925.0
2022-07-05 10:00:00,28.55,29.03,28.3,29.0,134304.0,28.5404,29.0203,28.2905,28.9903,134304.0
2022-07-05 10:30:00,29.0,29.53,28.98,29.36,150177.0,28.9903,29.5201,28.9703,29.3501,150177.0
2022-07-05 11:00:00,29.36,29.53,29.19,29.2,95307.0,29.3501,29.5201,29.1802,29.1902,95307.0
2022-07-05 11:30:00,29.2,29.74,29.15,29.74,59776.0,29.1902,29.73,29.1402,29.73,59776.0
2022-07-05 12:00:00,29.73,30.09,29.71,30.03,89729.0,29.72,30.0799,29.7,30.0199,89729.0
2022-07-05 12:30:00,30.04,30.08,29.71,29.83,55769.0,30.0299,30.0699,29.7,29.82,55769.0
2022-07-05 13:00:00,29.83,30.03,29.81,29.96,72821.0,29.82,30.0199,29.8,29.9499,72821.0
2022-07-05 13:30:00,29.96,30.17,29.95,30.07,30954.0,29.9499,30.1599,29.9399,30.0599,30954.0
2022-07-05 14:00:00,30.06,30.14,29.95,30.09,24572.0,30.0499,30.1299,29.9399,30.0799,24572.0
2022-07-05 14:30:00,30.1,30.24,30.02,30.02,36369.0,30.0899,30.2298,30.0099,30.0099,36369.0
2022-07-05 15:00:00,30.01,30.28,29.93,30.23,46013.0,29.9999,30.2698,29.92,30.2199,46013.0
2022-07-05 15:30:00,30.23,30.47,30.18,30.44,193128.0,30.2199,30.4598,30.1699,30.4298,193128.0
2022-07-06 09:30:00,30.2,30.81,29.95,30.16,72907.0,30.1899,30.7997,29.9399,30.1499,72907.0
2022-07-06 10:00:00,30.12,30.35,29.73,29.94,61922.0,30.1099,30.3398,29.72,29.9299,61922.0
2022-07-06 10:30:00,29.96,30.07,29.8,29.98,47344.0,29.9499,30.0599,29.79,29.9699,47344.0
2022-07-06 11:00:00,29.98,29.99,29.72,29.88,72323.0,29.9699,29.9799,29.71,29.87,72323.0
2022-07-06 11:30:00,29.88,30.07,29.71,30.05,82960.0,29.87,30.0599,29.7,30.0399,82960.0
2022-07-06 12:00:00,30.03,30.09,29.91,30.06,46513.0,30.0199,30.0799,29.9,30.0499,46513.0
2022-07-06 12:30:00,30.07,30.08,29.97,30.04,39835.0,30.0599,30.0699,29.9599,30.0299,39835.0
2022-07-06 13:00:00,30.04,30.13,29.96,30.03,44046.0,30.0299,30.1199,29.9499,30.0199,44046.0
2022-07-06 13:30:00,30.03,30.29,29.99,30.25,33120.0,30.0199,30.2798,29.9799,30.2398,33120.0
2022-07-06 14:00:00,30.23,30.41,30.1,30.4,45644.0,30.2199,30.3998,30.0899,30.3898,45644.0
2022-07-06 14:30:00,30.41,30.56,30.36,30.52,62690.0,30.3998,30.5497,30.3498,30.5098,62690.0
2022-07-06 15:00:00,30.53,30.62,30.44,30.5,62772.0,30.5198,30.6097,30.4298,30.4898,62772.0
2022-07-06 15:30:00,30.5,30.62,30.41,30.49,270531.0,30.4898,30.6097,30.3998,30.4798,270531.0
2022-07-07 09:30:00,30.88,31.64,30.83,31.41,61817.0,30.8696,31.6294,30.8197,31.3995,61817.0
2022-07-07 10:00:00,31.41,31.41,31.0,31.2,38185.0,31.3995,31.3995,30.9896,31.1895,38185.0
2022-07-07 10:30:00,31.22,31.28,31.03,31.17,29862.0,31.2095,31.2695,31.0196,31.1595,29862.0
2022-07-07 11:00:00,31.18,31.31,31.05,31.2,19258.0,31.1695,31.2995,31.0396,31.1895,19258.0
2022-07-07 11:30:00,31.17,31.23,31.0,31.05,54822.0,31.1595,31.2195,30.9896,31.0396,54822.0
2022-07-07 12:00:00,31.06,31.1,30.96,31.01,23816.0,31.0496,31.0896,30.9496,30.9996,23816.0
2022-07-07 12:30:00,30.98,31.09,30.91,30.94,24976.0,30.9696,31.0796,30.8996,30.9296,24976.0
2022-07-07 13:00:00,30.98,31.04,30.84,30.9,25803.0,30.9696,31.0296,30.8296,30.8896,25803.0
2022-07-07 13:30:00,30.89,31.01,30.88,30.95,28775.0,30.8796,30.9996,30.8696,30.9396,28775.0
2022-07-07 14:00:00,30.96,31.13,30.95,31.12,24960.0,30.9496,31.1196,30.9396,31.1096,24960.0
2022-07-07 14:30:00,31.12,31.3,31.1,31.27,40260.0,31.1096,31.2895,31.0896,31.2595,40260.0
2022-07-07 15:00:00,31.28,31.28,31.0,31.02,28352.0,31.2695,31.2695,30.9896,31.0096,28352.0
2022-07-07 15:30:00,31.02,31.05,30.83,30.93,151548.0,31.0096,31.0396,30.8197,30.9196,151548.0
2022-07-08 09:30:00,30.97,31.16,30.44,30.5,55920.0,30.9596,31.1495,30.4298,30.4898,55920.0
2022-07-08 10:00:00,30.5,31.01,30.45,30.97,74952.0,30.4898,30.9996,30.4398,30.9596,74952.0
2022-07-08 10:30:00,30.96,31.11,30.88,31.05,29974.0,30.9496,31.0996,30.8696,31.0396,29974.0
2022-07-08 11:00:00,31.02,31.05,30.84,30.97,45653.0,31.0096,31.0396,30.8296,30.9596,45653.0
2022-07-08 11:30:00,30.99,30.99,30.63,30.78,36694.0,30.9796,30.9796,30.6197,30.7697,36694.0
2022-07-08 12:00:00,30.78,30.79,30.65,30.66,44617.0,30.7697,30.7797,30.6397,30.6497,44617.0
2022-07-08 12:30:00,30.64,30.78,30.6,30.73,81223.0,30.6297,30.7697,30.5897,30.7197,81223.0
2022-07-08 13:00:00,30.72,30.85,30.65,30.83,35170.0,30.7097,30.8396,30.6397,30.8197,35170.0
2022-07-08 13:30:00,30.8,30.85,30.74,30.75,33666.0,30.7897,30.8396,30.7297,30.7397,33666.0
2022-07-08 14:00:00,30.75,30.88,30.74,30.88,29004.0,30.7397,30.8696,30.7297,30.8696,29004.0
2022-07-08 14:30:00,30.86,30.94,30.77,30.84,37045.0,30.8496,30.9296,30.7597,30.8296,37045.0
2022-07-08 15:00:00,30.85,30.91,30.74,30.77,58030.0,30.8396,30.8996,30.7297,30.7597,58030.0
2022-07-08 15:30:00,30.76,30.83,30.72,30.8,168862.0,30.7497,30.8197,30.7097,30.7897,168862.0
2022-07-11 09:30:00,30.48,30.67,29.91,30.48,143679.0,30.4698,30.6597,29.9,30.4698,143679.0
2022-07-11 10:00:00,30.5,30.66,30.25,30.27,74087.0,30.4898,30.6497,30.2398,30.2598,74087.0
2022-07-11 10:30:00,30.26,30.53,30.18,30.18,92751.0,30.2498,30.5198,30.1699,30.1699,92751.0
2022-07-11 11:00:00,30.18,30.47,30.15,30.4,66391.0,30.1699,30.4598,30.1399,30.3898,66391.0
2022-07-11 11:30:00,30.41,30.44,30.28,30.37,74331.0,30.3998,30.4298,30.2698,30.3598,74331.0
2022-07-11 12:00:00,30.38,30.4,30.13,30.18,60170.0,30.3698,30.3898,30.1199,30.1699,60170.0
2022-07-11 12:30:00,30.18,30.32,30.16,30.32,41452.0,30.1699,30.3098,30.1499,30.3098,41452.0
2022-07-11 13:00:00,30.32,30.46,30.27,30.4,50530.0,30.3098,30.4498,30.2598,30.3898,50530.0
2022-07-11 13:30:00,30.4,30.55,30.39,30.5,59750.0,30.3898,30.5397,30.3798,30.4898,59750.0
2022-07-11 14:00:00,30.5,30.59,30.45,30.51,49241.0,30.4898,30.5797,30.4398,30.4998,49241.0
2022-07-11 14:30:00,30.51,30.55,30.44,30.49,46173.0,30.4998,30.5397,30.4298,30.4798,46173.0
2022-07-11 15:00:00,30.49,30.56,30.44,30.55,56818.0,30.4798,30.5497,30.4298,30.5397,56818.0
2022-07-11 15:30:00,30.55,30.56,30.29,30.38,194125.0,30.5397,30.5497,30.2798,30.3698,194125.0
2022-07-12 09:30:00,30.35,31.38,30.02,31.05,129530.0,30.3398,31.3695,30.0099,31.0396,129530.0
2022-07-12 10:00:00,31.09,31.58,30.97,31.38,56979.0,31.0796,31.5694,30.9596,31.3695,56979.0
2022-07-12 10:30:00,31.4,31.63,31.3,31.54,54924.0,31.3895,31.6194,31.2895,31.5294,54924.0
2022-07-12 11:00:00,31.57,32.29,31.47,32.26,107598.0,31.5594,32.2792,31.4594,32.2492,107598.0
2022-07-12 11:30:00,32.28,32.54,32.23,32.25,91126.0,32.2692,32.5291,32.2192,32.2392,91126.0
2022-07-12 12:00:00,32.28,32.53,32.22,32.49,85174.0,32.2692,32.5191,32.2092,32.4791,85174.0
2022-07-12 12:30:00,32.49,32.61,32.35,32.61,52022.0,32.4791,32.5991,32.3391,32.5991,52022.0
2022-07-12 13:00:00,32.61,32.64,32.32,32.35,49139.0,32.5991,32.629,32.3092,32.3391,49139.0
2022-07-12 13:30:00,32.36,32.59,32.36,32.52,41726.0,32.3491,32.5791,32.3491,32.5091,41726.0
2022-07-12 14:00:00,32.54,32.54,32.34,32.46,32946.0,32.5291,32.5291,32.3291,32.4491,32946.0
2022-07-12 14:30:00,32.48,32.48,32.11,32.15,71374.0,32.4691,32.4691,32.0992,32.1392,71374.0
2022-07-12 15:00:00,32.15,32.15,31.8,31.88,94151.0,32.1392,32.1392,31.7893,31.8693,94151.0
2022-07-12 15:30:00,31.87,31.97,31.77,31.89,252545.0,31.8593,31.9593,31.7593,31.8793,252545.0
2022-07-13 09:30:00,30.81,31.89,30.6,31.52,76936.0,30.7997,31.8793,30.5897,31.5094,76936.0
2022-07-13 10:00:00,31.5,31.56,30.96,31.2,64397.0,31.4894,31.5494,30.9496,31.1895,64397.0
2022-07-13 10:30:00,31.21,31.48,31.15,31.34,40025.0,31.1995,31.4694,31.1395,31.3295,40025.0
2022-07-13 11:00:00,31.38,31.57,31.31,31.35,28504.0,31.3695,31.5594,31.2995,31.3395,28504.0
2022-07-13 11:30:00,31.34,31.38,31.13,31.22,34968.0,31.3295,31.3695,31.1196,31.2095,34968.0
2022-07-13 12:00:00,31.22,31.39,31.15,31.34,25491.0,31.2095,31.3795,31.1395,31.3295,25491.0
2022-07-13 12:30:00,31.33,31.46,31.29,31.46,18563.0,31.3195,31.4494,31.2795,31.4494,18563.0
2022-07-13 13:00:00,31.45,31.54,31.29,31.34,26054.0,31.4394,31.5294,31.2795,31.3295,26054.0
2022-07-13 13:30:00,31.34,31.58,31.3,31.46,39060.0,31.3295,31.5694,31.2895,31.4494,39060.0
2022-07-13 14:00:00,31.45,31.45,31.2,31.44,25466.0,31.4394,31.4394,31.1895,31.4294,25466.0
2022-07-13 14:30:00,31.46,31.53,31.36,31.53,39358.0,31.4494,31.5194,31.3495,31.5194,39358.0
2022-07-13 15:00:00,31.52,31.53,31.35,31.46,80120.0,31.5094,31.5194,31.3395,31.4494,80120.0
2022-07-13 15:30:00,31.47,31.47,31.24,31.27,238689.0,31.4594,31.4594,31.2295,31.2595,238689.0
2022-07-14 09:30:00,30.52,31.49,30.52,31.33,121369.0,30.5098,31.4794,30.5098,31.3195,121369.0
2022-07-14 10:00:00,31.27,31.31,30.94,31.25,276255.0,31.2595,31.2995,30.9296,31.2395,276255.0
2022-07-14 10:30:00,31.25,31.39,31.01,31.08,53958.0,31.2395,31.3795,30.9996,31.0696,53958.0
2022-07-14 11:00:00,31.13,31.31,31.07,31.28,36865.0,31.1196,31.2995,31.0596,31.2695,36865.0
2022-07-14 11:30:00,31.33,31.56,31.16,31.41,38909.0,31.3195,31.5494,31.1495,31.3995,38909.0
2022-07-14 12:00:00,31.43,31.44,31.16,31.17,81622.0,31.4194,31.4294,31.1495,31.1595,81622.0
2022-07-14 12:30:00,31.17,31.24,31.0,31.24,74808.0,31.1595,31.2295,30.9896,31.2295,74808.0
2022-07-14 13:00:00,31.28,31.36,31.16,31.26,20436.0,31.2695,31.3495,31.1495,31.2495,20436.0
2022-07-14 13:30:00,31.26,31.39,31.09,31.39,35945.0,31.2495,31.3795,31.0796,31.3795,35945.0
2022-07-14 14:00:00,31.38,31.79,31.36,31.75,60743.0,31.3695,31.7793,31.3495,31.7393,60743.0
2022-07-14 14:30:00,31.74,31.87,31.72,31.8,51578.0,31.7293,31.8593,31.7094,31.7893,51578.0
2022-07-14 15:00:00,31.8,31.96,31.7,31.93,130706.0,31.7893,31.9493,31.6894,31.9193,130706.0
2022-07-14 15:30:00,31.93,31.98,31.79,31.86,259861.0,31.9193,31.9693,31.7793,31.8493,259861.0
2022-07-15 09:30:00,32.43,32.67,31.5,31.64,104024.0,32.4191,32.659,31.4894,31.6294,104024.0
2022-07-15 10:00:00,31.68,32.26,31.66,32.25,39346.0,31.6694,32.2492,31.6494,32.2392,39346.0
2022-07-15 10:30:00,32.27,32.29,32.03,32.18,86888.0,32.2592,32.2792,32.0192,32.1692,86888.0
2022-07-15 11:00:00,32.16,32.28,32.14,32.14,31368.0,32.1492,32.2692,32.1292,32.1292,31368.0
2022-07-15 11:30:00,32.14,32.33,32.08,32.11,23362.0,32.1292,32.3191,32.0692,32.0992,23362.0
2022-07-15 12:00:00,32.1,32.22,32.04,32.13,23530.0,32.0892,32.2092,32.0292,32.1192,23530.0
2022-07-15 12:30:00,32.11,32.14,31.98,32.13,19166.0,32.0992,32.1292,31.9693,32.1192,19166.0
2022-07-15 13:00:00,32.13,32.21,32.11,32.2,19119.0,32.1192,32.1992,32.0992,32.1892,19119.0
2022-07-15 13:30:00,32.2,32.21,31.99,32.06,26606.0,32.1892,32.1992,31.9793,32.0492,26606.0
2022-07-15 14:00:00,32.09,32.22,32.0,32.2,41146.0,32.0792,32.2092,31.9893,32.1892,41146.0
2022-07-15 14:30:00,32.2,32.25,32.11,32.24,38398.0,32.1892,32.2392,32.0992,32.2292,38398.0
2022-07-15 15:00:00,32.22,32.22,32.08,32.13,49606.0,32.2092,32.2092,32.0692,32.1192,49606.0
2022-07-15 15:30:00,32.12,32.22,32.08,32.12,133847.0,32.1092,32.2092,32.0692,32.1092,133847.0
2022-07-18 09:30:00,34.21,34.6,33.0,33.51,338153.0,34.1985,34.5884,32.9889,33.4988,338153.0
2022-07-18 10:00:00,33.5,33.54,32.74,32.88,187283.0,33.4888,33.5287,32.729,32.869,187283.0
2022-07-18 10:30:00,32.89,33.15,32.8,33.02,157338.0,32.879,33.1389,32.789,33.0089,157338.0
2022-07-18 11:00:00,33.03,33.2,32.9,33.19,74635.0,33.0189,33.1889,32.889,33.1789,74635.0
2022-07-18 11:30:00,33.18,33.31,33.03,33.31,135923.0,33.1689,33.2988,33.0189,33.2988,135923.0
2022-07-18 12:00:00,33.33,33.36,33.1,33.13,37457.0,33.3188,33.3488,33.0889,33.1189,37457.0
2022-07-18 12:30:00,33.13,33.14,32.81,32.83,41245.0,33.1189,33.1289,32.799,32.819,41245.0
2022-07-18 13:00:00,32.84,32.9,32.67,32.78,43657.0,32.829,32.889,32.659,32.769,43657.0
2022-07-18 13:30:00,32.8,32.8,32.48,32.5,62040.0,32.789,32.789,32.4691,32.4891,62040.0
2022-07-18 14:00:00,32.5,32.65,32.47,32.51,61118.0,32.4891,32.639,32.4591,32.4991,61118.0
2022-07-18 14:30:00,32.53,32.65,32.34,32.4,78532.0,32.5191,32.639,32.3291,32.3891,78532.0
2022-07-18 15:00:00,32.41,32.64,32.37,32.55,62511.0,32.3991,32.629,32.3591,32.5391,62511.0
2022-07-18 15:30:00,32.56,32.6,32.21,32.35,248354.0,32.5491,32.5891,32.1992,32.3391,248354.0
2022-07-19 09:30:00,32.88,33.9,32.88,33.86,238866.0,32.869,33.8886,32.869,33.8486,238866.0
2022-07-19 10:00:00,33.88,34.68,33.7,34.63,247441.0,33.8686,34.6684,33.6887,34.6184,247441.0
2022-07-19 10:30:00,34.63,34.68,34.27,34.4,151704.0,34.6184,34.6684,34.2585,34.3885,151704.0
2022-07-19 11:00:00,34.41,34.7,34.31,34.61,194002.0,34.3984,34.6884,34.2985,34.5984,194002.0
2022-07-19 11:30:00,34.64,34.9,34.64,34.8,139618.0,34.6284,34.8883,34.6284,34.7883,139618.0
2022-07-19 12:00:00,34.77,34.77,34.39,34.69,157660.0,34.7583,34.7583,34.3785,34.6784,157660.0
2022-07-19 12:30:00,34.71,35.07,34.7,35.0,156707.0,34.6983,35.0582,34.6884,34.9883,156707.0
2022-07-19 13:00:00,35.0,35.04,34.66,34.8,347221.0,34.9883,35.0282,34.6484,34.7883,347221.0
2022-07-19 13:30:00,34.8,35.06,34.79,34.81,65731.0,34.7883,35.0482,34.7783,34.7983,65731.0
2022-07-19 14:00:00,34.8,35.03,34.72,34.76,101817.0,34.7883,35.0182,34.7083,34.7483,101817.0
2022-07-19 14:30:00,34.76,34.78,34.59,34.66,44599.0,34.7483,34.7683,34.5784,34.6484,44599.0
2022-07-19 15:00:00,34.65,34.94,34.62,34.9,65168.0,34.6384,34.9283,34.6084,34.8883,65168.0
2022-07-19 15:30:00,34.9,35.03,34.81,34.82,317815.0,34.8883,35.0182,34.7983,34.8083,317815.0
2022-07-20 09:30:00,34.71,35.0,34.41,34.58,351592.0,34.6983,34.9883,34.3984,34.5684,351592.0
2022-07-20 10:00:00,34.58,35.19,34.57,35.03,217890.0,34.5684,35.1782,34.5584,35.0182,217890.0
2022-07-20 10:30:00,35.05,35.21,34.85,35.06,72897.0,35.0382,35.1982,34.8383,35.0482,72897.0
2022-07-20 11:00:00,35.05,35.12,34.86,34.88,90331.0,35.0382,35.1082,34.8483,34.8683,90331.0
2022-07-20 11:30:00,34.9,35.13,34.79,35.1,139953.0,34.8883,35.1182,34.7783,35.0882,139953.0
2022-07-20 12:00:00,35.11,35.42,35.07,35.07,78113.0,35.0982,35.4081,35.0582,35.0582,78113.0
2022-07-20 12:30:00,35.08,35.18,34.76,35.08,129796.0,35.0682,35.1682,34.7483,35.0682,129796.0
2022-07-20 13:00:00,35.06,35.08,34.78,34.89,42561.0,35.0482,35.0682,34.7683,34.8783,42561.0
2022-07-20 13:30:00,34.92,34.94,34.69,34.73,38113.0,34.9083,34.9283,34.6784,34.7183,38113.0
2022-07-20 14:00:00,34.72,35.01,34.72,34.91,95198.0,34.7083,34.9982,34.7083,34.8983,95198.0
2022-07-20 14:30:00,34.91,35.42,34.91,35.23,222217.0,34.8983,35.4081,34.8983,35.2182,222217.0
2022-07-20 15:00:00,35.25,35.35,35.18,35.28,87375.0,35.2382,35.3381,35.1682,35.2682,87375.0
2022-07-20 15:30:00,35.28,35.45,35.17,35.41,225773.0,35.2682,35.4381,35.1582,35.3981,225773.0
2022-07-21 09:30:00,35.6,35.6,34.46,35.0,163456.0,35.588,35.588,34.4484,34.9883,163456.0
2022-07-21 10:00:00,35.03,35.05,34.46,34.57,146556.0,35.0182,35.0382,34.4484,34.5584,146556.0
2022-07-21 10:30:00,34.57,34.86,34.52,34.84,71217.0,34.5584,34.8483,34.5084,34.8283,71217.0
2022-07-21 11:00:00,34.83,34.93,34.74,34.86,131271.0,34.8183,34.9183,34.7283,34.8483,131271.0
2022-07-21 11:30:00,34.87,35.05,34.84,34.95,128438.0,34.8583,35.0382,34.8283,34.9383,128438.0
2022-07-21 12:00:00,34.95,35.09,34.82,35.05,122441.0,34.9383,35.0782,34.8083,35.0382,122441.0
2022-07-21 12:30:00,35.05,35.18,34.94,35.17,97480.0,35.0382,35.1682,34.9283,35.1582,97480.0
2022-07-21 13:00:00,35.17,35.18,34.82,34.82,121106.0,35.1582,35.1682,34.8083,34.8083,121106.0
2022-07-21 13:30:00,34.82,34.89,34.65,34.89,65034.0,34.8083,34.8783,34.6384,34.8783,65034.0
2022-07-21 14:00:00,34.94,35.2,34.93,35.19,51052.0,34.9283,35.1882,34.9183,35.1782,51052.0
2022-07-21 14:30:00,35.19,35.19,34.95,35.02,24289.0,35.1782,35.1782,34.9383,35.0082,24289.0
2022-07-21 15:00:00,35.01,35.19,35.01,35.08,25768.0,34.9982,35.1782,34.9982,35.0682,25768.0
2022-07-21 15:30:00,35.08,35.26,35.06,35.22,140669.0,35.0682,35.2482,35.0482,35.2082,140669.0
2022-07-22 09:30:00,35.47,35.59,34.83,35.03,153449.0,35.4581,35.5781,34.8183,35.0182,153449.0
2022-07-22 10:00:00,35.0,35.13,34.82,35.01,58511.0,34.9883,35.1182,34.8083,34.9982,58511.0
2022-07-22 10:30:00,35.02,35.35,34.92,35.08,51167.0,35.0082,35.3381,34.9083,35.0682,51167.0
2022-07-22 11:00:00,35.07,35.12,34.9,34.92,44515.0,35.0582,35.1082,34.8883,34.9083,44515.0
2022-07-22 11:30:00,34.91,34.96,34.48,34.51,70394.0,34.8983,34.9483,34.4684,34.4984,70394.0
2022-07-22 12:00:00,34.51,34.56,34.21,34.29,45993.0,34.4984,34.5484,34.1985,34.2785,45993.0
2022-07-22 12:30:00,34.29,34.41,34.14,34.17,83418.0,34.2785,34.3984,34.1285,34.1585,83418.0
2022-07-22 13:00:00,34.17,34.18,33.85,34.08,137521.0,34.1585,34.1685,33.8386,34.0686,137521.0
2022-07-22 13:30:00,34.04,34.04,33.88,33.91,131260.0,34.0286,34.0286,33.8686,33.8986,131260.0
2022-07-22 14:00:00,33.91,34.07,33.61,33.96,134199.0,33.8986,34.0586,33.5987,33.9486,134199.0
2022-07-22 14:30:00,33.97,34.16,33.92,34.08,31631.0,33.9586,34.1485,33.9086,34.0686,31631.0
2022-07-22 15:00:00,34.07,34.12,33.96,34.01,43189.0,34.0586,34.1085,33.9486,33.9986,43189.0
2022-07-22 15:30:00,34.0,34.06,33.74,33.84,328468.0,33.9886,34.0486,33.7287,33.8286,328468.0
2022-07-25 09:30:00,33.67,34.06,33.0,33.88,126661.0,33.6587,34.0486,32.9889,33.8686,126661.0
2022-07-25 10:00:00,33.93,34.06,33.56,33.66,41843.0,33.9186,34.0486,33.5487,33.6487,41843.0
2022-07-25 10:30:00,33.65,33.93,33.57,33.79,27788.0,33.6387,33.9186,33.5587,33.7787,27788.0
2022-07-25 11:00:00,33.76,33.97,33.73,33.94,42790.0,33.7487,33.9586,33.7187,33.9286,42790.0
2022-07-25 11:30:00,33.94,34.1,33.93,34.09,33850.0,33.9286,34.0886,33.9186,34.0786,33850.0
2022-07-25 12:00:00,34.09,34.09,33.76,33.86,38271.0,34.0786,34.0786,33.7487,33.8486,38271.0
2022-07-25 12:30:00,33.82,33.89,33.73,33.8,38881.0,33.8086,33.8786,33.7187,33.7887,38881.0
2022-07-25 13:00:00,33.81,33.84,33.65,33.73,50861.0,33.7987,33.8286,33.6387,33.7187,50861.0
2022-07-25 13:30:00,33.73,33.8,33.59,33.6,39825.0,33.7187,33.7887,33.5787,33.5887,39825.0
2022-07-25 14:00:00,33.58,33.63,33.48,33.49,58018.0,33.5687,33.6187,33.4688,33.4788,58018.0
2022-07-25 14:30:00,33.47,33.5,33.32,33.48,57178.0,33.4588,33.4888,33.3088,33.4688,57178.0
2022-07-25 15:00:00,33.49,33.63,33.41,33.57,36800.0,33.4788,33.6187,33.3988,33.5587,36800.0
2022-07-25 15:30:00,33.56,33.64,33.53,33.58,188940.0,33.5487,33.6287,33.5187,33.5687,188940.0
2022-07-26 09:30:00,33.22,33.52,33.0,33.41,42415.0,33.2088,33.5087,32.9889,33.3988,42415.0
2022-07-26 10:00:00,33.41,33.49,33.02,33.17,77399.0,33.3988,33.4788,33.0089,33.1589,77399.0
2022-07-26 10:30:00,33.19,33.74,33.19,33.74,102824.0,33.1789,33.7287,33.1789,33.7287,102824.0
2022-07-26 11:00:00,33.73,33.8,33.49,33.64,112230.0,33.7187,33.7887,33.4788,33.6287,112230.0
2022-07-26 11:30:00,33.63,33.79,33.61,33.69,99636.0,33.6187,33.7787,33.5987,33.6787,99636.0
2022-07-26 12:00:00,33.69,33.84,33.65,33.81,55283.0,33.6787,33.8286,33.6387,33.7987,55283.0
2022-07-26 12:30:00,33.82,33.85,33.73,33.78,42773.0,33.8086,33.8386,33.7187,33.7687,42773.0
2022-07-26 13:00:00,33.77,33.77,33.62,33.66,16562.0,33.7587,33.7587,33.6087,33.6487,16562.0
2022-07-26 13:30:00,33.64,33.64,33.52,33.6,26366.0,33.6287,33.6287,33.5087,33.5887,26366.0
2022-07-26 14:00:00,33.59,33.69,33.45,33.46,45676.0,33.5787,33.6787,33.4388,33.4488,45676.0
2022-07-26 14:30:00,33.42,33.76,33.42,33.74,75731.0,33.4088,33.7487,33.4088,33.7287,75731.0
2022-07-26 15:00:00,33.75,33.79,33.53,33.77,205991.0,33.7387,33.7787,33.5187,33.7587,205991.0
2022-07-26 15:30:00,33.77,33.92,33.56,33.56,364175.0,33.7587,33.9086,33.5487,33.5487,364175.0
2022-07-27 09:30:00,34.65,34.89,34.25,34.49,99754.0,34.6384,34.8783,34.2385,34.4784,99754.0
2022-07-27 10:00:00,34.45,34.61,34.19,34.27,157303.0,34.4384,34.5984,34.1785,34.2585,157303.0
2022-07-27 10:30:00,34.26,34.53,34.19,34.3,204119.0,34.2485,34.5184,34.1785,34.2885,204119.0
2022-07-27 11:00:00,34.29,34.33,32.94,33.37,518219.0,34.2785,34.3185,32.9289,33.3588,518219.0
2022-07-27 11:30:00,33.36,33.53,32.72,33.06,365709.0,33.3488,33.5187,32.709,33.0489,365709.0
2022-07-27 12:00:00,33.07,33.14,32.58,32.66,128999.0,33.0589,33.1289,32.5691,32.649,128999.0
2022-07-27 12:30:00,32.66,32.96,32.62,32.73,122581.0,32.649,32.9489,32.6091,32.719,122581.0
2022-07-27 13:00:00,32.73,32.77,32.57,32.64,49241.0,32.719,32.759,32.5591,32.629,49241.0
2022-07-27 13:30:00,32.63,32.63,32.25,32.25,80505.0,32.619,32.619,32.2392,32.2392,80505.0
2022-07-27 14:00:00,32.29,32.67,32.29,32.62,66734.0,32.2792,32.659,32.2792,32.6091,66734.0
2022-07-27 14:30:00,32.59,33.05,32.49,32.85,123697.0,32.5791,33.0389,32.4791,32.839,123697.0
2022-07-27 15:00:00,32.85,32.97,32.68,32.8,191894.0,32.839,32.9589,32.669,32.789,191894.0
2022-07-27 15:30:00,32.8,32.83,32.36,32.54,604638.0,32.789,32.819,32.3491,32.5291,604638.0
2022-07-28 09:30:00,32.26,32.9,32.15,32.16,244719.0,32.2492,32.889,32.1392,32.1492,244719.0
2022-07-28 10:00:00,32.17,32.3,31.47,31.81,227779.0,32.1592,32.2892,31.4594,31.7993,227779.0
2022-07-28 10:30:00,31.79,32.52,31.72,32.5,88118.0,31.7793,32.5091,31.7094,32.4891,88118.0
2022-07-28 11:00:00,32.5,32.91,32.49,32.85,69911.0,32.4891,32.899,32.4791,32.839,69911.0
2022-07-28 11:30:00,32.83,32.88,32.58,32.59,48581.0,32.819,32.869,32.5691,32.5791,48581.0
2022-07-28 12:00:00,32.6,32.63,32.31,32.41,37147.0,32.5891,32.619,32.2992,32.3991,37147.0
2022-07-28 12:30:00,32.4,32.52,32.33,32.49,89814.0,32.3891,32.5091,32.3191,32.4791,89814.0
2022-07-28 13:00:00,32.48,32.62,32.39,32.62,92544.0,32.4691,32.6091,32.3791,32.6091,92544.0
2022-07-28 13:30:00,32.62,32.7,32.56,32.68,60705.0,32.6091,32.689,32.5491,32.669,60705.0
2022-07-28 14:00:00,32.68,32.8,32.57,32.8,64184.0,32.669,32.789,32.5591,32.789,64184.0
2022-07-28 14:30:00,32.8,32.86,32.59,32.83,96409.0,32.789,32.849,32.5791,32.819,96409.0
2022-07-28 15:00:00,32.82,33.18,32.82,33.17,71819.0,32.809,33.1689,32.809,33.1589,71819.0
2022-07-28 15:30:00,33.18,33.32,33.08,33.11,359976.0,33.1689,33.3088,33.0689,33.0989,359976.0
2022-07-29 09:30:00,33.1,33.1,31.98,32.9,138449.0,33.0889,33.0889,31.9693,32.889,138449.0
2022-07-29 10:00:00,32.9,33.39,32.9,33.36,191971.0,32.889,33.3788,32.889,33.3488,191971.0
2022-07-29 10:30:00,33.32,33.33,33.01,33.01,68400.0,33.3088,33.3188,32.9989,32.9989,68400.0
2022-07-29 11:00:00,33.01,33.13,32.8,32.81,56070.0,32.9989,33.1189,32.789,32.799,56070.0
2022-07-29 11:30:00,32.81,32.88,32.7,32.77,57688.0,32.799,32.869,32.689,32.759,57688.0
2022-07-29 12:00:00,32.78,32.84,32.73,32.76,34959.0,32.769,32.829,32.719,32.749,34959.0
2022-07-29 12:30:00,32.75,32.76,32.66,32.73,34603.0,32.739,32.749,32.649,32.719,34603.0
2022-07-29 13:00:00,32.74,32.81,32.72,32.73,34750.0,32.729,32.799,32.709,32.719,34750.0
2022-07-29 13:30:00,32.74,32.88,32.72,32.85,38149.0,32.729,32.869,32.709,32.839,38149.0
2022-07-29 14:00:00,32.86,32.9,32.77,32.89,56800.0,32.849,32.889,32.759,32.879,56800.0
2022-07-29 14:30:00,32.89,32.99,32.87,32.96,71458.0,32.879,32.9789,32.859,32.9489,71458.0
2022-07-29 15:00:00,32.97,33.0,32.9,32.95,80829.0,32.9589,32.9889,32.889,32.9389,80829.0
2022-07-29 15:30:00,32.94,32.97,32.75,32.79,247847.0,32.9289,32.9589,32.739,32.779,247847.0
2022-08-01 09:30:00,33.34,34.01,32.84,33.93,790904.0,33.3288,33.9986,32.829,33.9186,790904.0
2022-08-01 10:00:00,33.91,34.37,33.34,33.53,233251.0,33.8986,34.3585,33.3288,33.5187,233251.0
2022-08-01 10:30:00,33.54,34.16,33.54,34.02,165777.0,33.5287,34.1485,33.5287,34.0086,165777.0
2022-08-01 11:00:00,34.02,34.54,34.01,34.47,208058.0,34.0086,34.5284,33.9986,34.4584,208058.0
2022-08-01 11:30:00,34.48,34.87,34.34,34.84,191410.0,34.4684,34.8583,34.3285,34.8283,191410.0
2022-08-01 12:00:00,34.84,35.02,34.61,34.73,226506.0,34.8283,35.0082,34.5984,34.7183,226506.0
2022-08-01 12:30:00,34.73,34.97,34.69,34.8,171140.0,34.7183,34.9583,34.6784,34.7883,171140.0
2022-08-01 13:00:00,34.79,34.84,34.64,34.69,106039.0,34.7783,34.8283,34.6284,34.6784,106039.0
2022-08-01 13:30:00,34.71,34.87,34.5,34.86,149744.0,34.6983,34.8583,34.4884,34.8483,149744.0
2022-08-01 14:00:00,34.84,35.37,34.72,35.29,217077.0,34.8283,35.3581,34.7083,35.2782,217077.0
2022-08-01 14:30:00,35.3,35.3,34.97,35.25,201225.0,35.2882,35.2882,34.9583,35.2382,201225.0
2022-08-01 15:00:00,35.25,35.25,34.86,34.89,138560.0,35.2382,35.2382,34.8483,34.8783,138560.0
2022-08-01 15:30:00,34.88,35.22,34.86,35.04,575959.0,34.8683,35.2082,34.8483,35.0282,575959.0
2022-08-02 09:30:00,35.0,35.1,34.13,34.23,118775.0,34.9883,35.0882,34.1185,34.2185,118775.0
2022-08-02 10:00:00,34.21,34.37,33.9,33.99,102053.0,34.1985,34.3585,33.8886,33.9786,102053.0
2022-08-02 10:30:00,33.98,34.28,33.92,34.18,88392.0,33.9686,34.2685,33.9086,34.1685,88392.0
2022-08-02 11:00:00,34.18,34.37,34.04,34.35,70963.0,34.1685,34.3585,34.0286,34.3385,70963.0
2022-08-02 11:30:00,34.34,34.8,34.2,34.6,109686.0,34.3285,34.7883,34.1885,34.5884,109686.0
2022-08-02 12:00:00,34.62,34.75,34.54,34.69,76239.0,34.6084,34.7383,34.5284,34.6784,76239.0
2022-08-02 12:30:00,34.68,35.15,34.66,34.84,260829.0,34.6684,35.1382,34.6484,34.8283,260829.0
2022-08-02 13:00:00,34.83,34.83,34.4,34.42,120899.0,34.8183,34.8183,34.3885,34.4084,120899.0
2022-08-02 13:30:00,34.42,34.44,34.11,34.43,199638.0,34.4084,34.4284,34.0985,34.4184,199638.0
2022-08-02 14:00:00,34.43,34.46,34.29,34.39,106805.0,34.4184,34.4484,34.2785,34.3785,106805.0
2022-08-02 14:30:00,34.39,34.46,34.06,34.08,87579.0,34.3785,34.4484,34.0486,34.0686,87579.0
2022-08-02 15:00:00,34.08,34.31,34.08,34.28,114158.0,34.0686,34.2985,34.0686,34.2685,114158.0
2022-08-02 15:30:00,34.28,34.43,34.03,34.04,372152.0,34.2685,34.4184,34.0186,34.0286,372152.0
2022-08-03 09:30:00,32.75,33.13,32.01,32.46,706952.0,32.739,33.1189,31.9993,32.4491,706952.0
2022-08-03 10:00:00,32.45,32.74,32.28,32.5,355375.0,32.4391,32.729,32.2692,32.4891,355375.0
2022-08-03 10:30:00,32.5,32.53,31.94,31.97,284879.0,32.4891,32.5191,31.9293,31.9593,284879.0
2022-08-03 11:00:00,31.98,32.12,31.05,31.56,678838.0,31.9693,32.1092,31.0396,31.5494,678838.0
2022-08-03 11:30:00,31.54,31.94,31.01,31.17,319720.0,31.5294,31.9293,30.9996,31.1595,319720.0
2022-08-03 12:00:00,31.15,31.5,30.76,31.17,439791.0,31.1395,31.4894,30.7497,31.1595,439791.0
2022-08-03 12:30:00,31.17,31.69,31.16,31.57,186868.0,31.1595,31.6794,31.1495,31.5594,186868.0
2022-08-03 13:00:00,31.57,31.67,31.21,31.33,145665.0,31.5594,31.6594,31.1995,31.3195,145665.0
2022-08-03 13:30:00,31.34,31.46,31.06,31.31,141105.0,31.3295,31.4494,31.0496,31.2995,141105.0
2022-08-03 14:00:00,31.3,31.64,31.27,31.48,136465.0,31.2895,31.6294,31.2595,31.4694,136465.0
2022-08-03 14:30:00,31.49,31.61,31.4,31.44,197149.0,31.4794,31.5994,31.3895,31.4294,197149.0
2022-08-03 15:00:00,31.43,31.67,31.28,31.64,204938.0,31.4194,31.6594,31.2695,31.6294,204938.0
2022-08-03 15:30:00,31.65,31.72,31.46,31.5,383852.0,31.6394,31.7094,31.4494,31.4894,383852.0
2022-08-04 09:30:00,31.39,31.39,30.34,31.12,448620.0,31.3795,31.3795,30.3298,31.1096,448620.0
2022-08-04 10:00:00,31.12,31.22,30.76,31.03,117969.0,31.1096,31.2095,30.7497,31.0196,117969.0
2022-08-04 10:30:00,31.03,31.03,30.66,30.88,138917.0,31.0196,31.0196,30.6497,30.8696,138917.0
2022-08-04 11:00:00,30.88,31.03,30.77,30.84,157509.0,30.8696,31.0196,30.7597,30.8296,157509.0
2022-08-04 11:30:00,30.84,30.84,30.45,30.77,146306.0,30.8296,30.8296,30.4398,30.7597,146306.0
2022-08-04 12:00:00,30.77,30.86,30.66,30.86,74300.0,30.7597,30.8496,30.6497,30.8496,74300.0
2022-08-04 12:30:00,30.85,30.95,30.77,30.83,119461.0,30.8396,30.9396,30.7597,30.8197,119461.0
2022-08-04 13:00:00,30.85,30.89,30.63,30.8,70790.0,30.8396,30.8796,30.6197,30.7897,70790.0
2022-08-04 13:30:00,30.79,31.04,30.78,31.0,201829.0,30.7797,31.0296,30.7697,30.9896,201829.0
2022-08-04 14:00:00,30.98,31.04,30.93,30.96,156035.0,30.9696,31.0296,30.9196,30.9496,156035.0
2022-08-04 14:30:00,30.96,31.03,30.84,30.89,259546.0,30.9496,31.0196,30.8296,30.8796,259546.0
2022-08-04 15:00:00,30.88,30.92,30.59,30.66,141461.0,30.8696,30.9096,30.5797,30.6497,141461.0
2022-08-04 15:30:00,30.67,30.67,30.42,30.44,394158.0,30.6597,30.6597,30.4098,30.4298,394158.0
2022-08-05 09:30:00,30.0,30.78,29.92,30.72,279000.0,29.9899,30.7697,29.91,30.7097,279000.0
2022-08-05 10:00:00,30.74,31.09,30.73,30.95,198778.0,30.7297,31.0796,30.7197,30.9396,198778.0
2022-08-05 10:30:00,30.95,30.98,30.5,30.58,142572.0,30.9396,30.9696,30.4898,30.5697,142572.0
2022-08-05 11:00:00,30.6,30.6,30.05,30.11,158766.0,30.5897,30.5897,30.0399,30.0999,158766.0
2022-08-05 11:30:00,30.12,30.33,30.12,30.22,58418.0,30.1099,30.3198,30.1099,30.2099,58418.0
2022-08-05 12:00:00,30.24,30.35,30.03,30.14,68026.0,30.2298,30.3398,30.0199,30.1299,68026.0
2022-08-05 12:30:00,30.12,30.21,30.02,30.18,58429.0,30.1099,30.1999,30.0099,30.1699,58429.0
2022-08-05 13:00:00,30.18,30.3,30.13,30.19,42524.0,30.1699,30.2898,30.1199,30.1799,42524.0
2022-08-05 13:30:00,30.19,30.28,30.07,30.1,61060.0,30.1799,30.2698,30.0599,30.0899,61060.0
2022-08-05 14:00:00,30.09,30.16,29.99,30.0,73981.0,30.0799,30.1499,29.9799,29.9899,73981.0
2022-08-05 14:30:00,30.0,30.16,29.96,30.1,86456.0,29.9899,30.1499,29.9499,30.0899,86456.0
2022-08-05 15:00:00,30.1,30.39,30.09,30.28,112277.0,30.0899,30.3798,30.0799,30.2698,112277.0
2022-08-05 15:30:00,30.28,30.43,30.18,30.37,267946.0,30.2698,30.4198,30.1699,30.3598,267946.0
2022-08-08 09:30:00,30.72,31.52,30.72,31.5,195460.0,30.7097,31.5094,30.7097,31.4894,195460.0
2022-08-08 10:00:00,31.5,31.55,31.24,31.4,211369.0,31.4894,31.5394,31.2295,31.3895,211369.0
2022-08-08 10:30:00,31.4,31.44,31.17,31.19,91926.0,31.3895,31.4294,31.1595,31.1795,91926.0
2022-08-08 11:00:00,31.17,31.23,30.82,30.89,92989.0,31.1595,31.2195,30.8097,30.8796,92989.0
2022-08-08 11:30:00,30.89,30.9,30.59,30.61,81027.0,30.8796,30.8896,30.5797,30.5997,81027.0
2022-08-08 12:00:00,30.62,30.62,30.15,30.28,123883.0,30.6097,30.6097,30.1399,30.2698,123883.0
2022-08-08 12:30:00,30.28,30.56,30.27,30.56,102504.0,30.2698,30.5497,30.2598,30.5497,102504.0
2022-08-08 13:00:00,30.55,30.63,30.51,30.53,45704.0,30.5397,30.6197,30.4998,30.5198,45704.0
2022-08-08 13:30:00,30.53,31.15,30.51,31.0,361143.0,30.5198,31.1395,30.4998,30.9896,361143.0
2022-08-08 14:00:00,31.03,31.03,30.69,30.76,128317.0,31.0196,31.0196,30.6797,30.7497,128317.0
2022-08-08 14:30:00,30.76,30.82,30.59,30.7,102969.0,30.7497,30.8097,30.5797,30.6897,102969.0
2022-08-08 15:00:00,30.71,30.82,30.52,30.52,111037.0,30.6997,30.8097,30.5098,30.5098,111037.0
2022-08-08 15:30:00,30.53,30.71,30.5,30.63,215815.0,30.5198,30.6997,30.4898,30.6197,215815.0
2022-08-09 09:30:00,30.59,30.59,30.24,30.4,90945.0,30.5797,30.5797,30.2298,30.3898,90945.0
2022-08-09 10:00:00,30.4,30.56,30.15,30.35,67751.0,30.3898,30.5497,30.1399,30.3398,67751.0
2022-08-09 10:30:00,30.39,30.51,30.22,30.22,50221.0,30.3798,30.4998,30.2099,30.2099,50221.0
2022-08-09 11:00:00,30.22,30.43,29.96,30.42,88961.0,30.2099,30.4198,29.9499,30.4098,88961.0
2022-08-09 11:30:00,30.4,30.42,30.13,30.14,130731.0,30.3898,30.4098,30.1199,30.1299,130731.0
2022-08-09 12:00:00,30.14,30.15,30.05,30.11,54146.0,30.1299,30.1399,30.0399,30.0999,54146.0
2022-08-09 12:30:00,30.12,30.18,30.06,30.18,68626.0,30.1099,30.1699,30.0499,30.1699,68626.0
2022-08-09 13:00:00,30.19,30.22,30.01,30.05,74524.0,30.1799,30.2099,29.9999,30.0399,74524.0
2022-08-09 13:30:00,30.05,30.24,30.01,30.22,69611.0,30.0399,30.2298,29.9999,30.2099,69611.0
2022-08-09 14:00:00,30.22,30.22,30.08,30.12,42134.0,30.2099,30.2099,30.0699,30.1099,42134.0
2022-08-09 14:30:00,30.11,30.15,29.95,30.02,72618.0,30.0999,30.1399,29.9399,30.0099,72618.0
2022-08-09 15:00:00,30.02,30.2,29.92,30.19,104260.0,30.0099,30.1899,29.91,30.1799,104260.0
2022-08-09 15:30:00,30.2,30.33,30.15,30.27,277877.0,30.1899,30.3198,30.1399,30.2598,277877.0
2022-08-10 09:30:00,31.23,31.47,31.17,31.24,337200.0,31.2195,31.4594,31.1595,31.2295,337200.0
2022-08-10 10:00:00,31.26,31.82,31.26,31.63,142335.0,31.2495,31.8093,31.2495,31.6194,142335.0
2022-08-10 10:30:00,31.63,31.99,31.59,31.81,125922.0,31.6194,31.9793,31.5794,31.7993,125922.0
2022-08-10 11:00:00,31.81,32.18,31.8,32.13,125978.0,31.7993,32.1692,31.7893,32.1192,125978.0
2022-08-10 11:30:00,32.13,32.21,31.99,32.2,82762.0,32.1192,32.1992,31.9793,32.1892,82762.0
2022-08-10 12:00:00,32.21,32.3,32.04,32.11,97487.0,32.1992,32.2892,32.0292,32.0992,97487.0
2022-08-10 12:30:00,32.11,32.65,32.07,32.56,219782.0,32.0992,32.639,32.0592,32.5491,219782.0
2022-08-10 13:00:00,32.57,32.71,32.48,32.67,136019.0,32.5591,32.699,32.4691,32.659,136019.0
2022-08-10 13:30:00,32.68,32.98,32.68,32.82,138264.0,32.669,32.9689,32.669,32.809,138264.0
2022-08-10 14:00:00,32.82,32.82,32.57,32.61,62224.0,32.809,32.809,32.5591,32.5991,62224.0
2022-08-10 14:30:00,32.59,32.91,32.54,32.9,166707.0,32.5791,32.899,32.5291,32.889,166707.0
2022-08-10 15:00:00,32.89,32.9,32.61,32.7,99678.0,32.879,32.889,32.5991,32.689,99678.0
2022-08-10 15:30:00,32.7,32.75,32.52,32.66,272254.0,32.689,32.739,32.5091,32.649,272254.0
2022-08-11 09:30:00,34.03,34.33,33.02,33.56,287485.0,34.0186,34.3185,33.0089,33.5487,287485.0
2022-08-11 10:00:00,33.55,33.9,33.5,33.75,143347.0,33.5387,33.8886,33.4888,33.7387,143347.0
2022-08-11 10:30:00,33.75,34.07,33.56,33.66,158208.0,33.7387,34.0586,33.5487,33.6487,158208.0
2022-08-11 11:00:00,33.67,33.74,33.36,33.58,139093.0,33.6587,33.7287,33.3488,33.5687,139093.0
2022-08-11 11:30:00,33.56,33.69,33.39,33.39,92711.0,33.5487,33.6787,33.3788,33.3788,92711.0
2022-08-11 12:00:00,33.4,33.54,33.4,33.46,53076.0,33.3888,33.5287,33.3888,33.4488,53076.0
2022-08-11 12:30:00,33.47,33.64,33.47,33.62,83601.0,33.4588,33.6287,33.4588,33.6087,83601.0
2022-08-11 13:00:00,33.62,33.65,33.47,33.54,36496.0,33.6087,33.6387,33.4588,33.5287,36496.0
2022-08-11 13:30:00,33.54,33.6,33.45,33.49,39368.0,33.5287,33.5887,33.4388,33.4788,39368.0
2022-08-11 14:00:00,33.49,33.59,33.41,33.54,38859.0,33.4788,33.5787,33.3988,33.5287,38859.0
2022-08-11 14:30:00,33.53,33.53,33.26,33.34,78806.0,33.5187,33.5187,33.2488,33.3288,78806.0
2022-08-11 15:00:00,33.34,33.34,33.14,33.18,100031.0,33.3288,33.3288,33.1289,33.1689,100031.0
2022-08-11 15:30:00,33.18,33.47,33.17,33.47,310043.0,33.1689,33.4588,33.1589,33.4588,310043.0
2022-08-12 09:30:00,33.77,34.17,33.76,33.93,100370.0,33.7587,34.1585,33.7487,33.9186,100370.0
2022-08-12 10:00:00,33.92,33.98,33.71,33.78,66422.0,33.9086,33.9686,33.6987,33.7687,66422.0
2022-08-12 10:30:00,33.77,33.92,33.72,33.9,69482.0,33.7587,33.9086,33.7087,33.8886,69482.0
2022-08-12 11:00:00,33.9,34.04,33.88,33.98,46620.0,33.8886,34.0286,33.8686,33.9686,46620.0
2022-08-12 11:30:00,33.98,34.01,33.9,33.94,31843.0,33.9686,33.9986,33.8886,33.9286,31843.0
2022-08-12 12:00:00,33.93,34.11,33.93,34.08,25188.0,33.9186,34.0985,33.9186,34.0686,25188.0
2022-08-12 12:30:00,34.07,34.1,34.01,34.03,25978.0,34.0586,34.0886,33.9986,34.0186,25978.0
2022-08-12 13:00:00,34.02,34.13,34.01,34.12,25213.0,34.0086,34.1185,33.9986,34.1085,25213.0
2022-08-12 13:30:00,34.12,34.13,34.0,34.06,29807.0,34.1085,34.1185,33.9886,34.0486,29807.0
2022-08-12 14:00:00,34.06,34.24,34.06,34.24,59914.0,34.0486,34.2285,34.0486,34.2285,59914.0
2022-08-12 14:30:00,34.23,34.29,34.18,34.2,87611.0,34.2185,34.2785,34.1685,34.1885,87611.0
2022-08-12 15:00:00,34.18,34.29,34.15,34.26,51818.0,34.1685,34.2785,34.1385,34.2485,51818.0
2022-08-12 15:30:00,34.25,34.39,34.19,34.34,316407.0,34.2385,34.3785,34.1785,34.3285,316407.0
2022-08-15 09:30:00,34.18,34.43,33.92,34.27,66049.0,34.1685,34.4184,33.9086,34.2585,66049.0
2022-08-15 10:00:00,34.25,34.36,34.14,34.23,28298.0,34.2385,34.3485,34.1285,34.2185,28298.0
2022-08-15 10:30:00,34.2,34.45,34.16,34.43,54813.0,34.1885,34.4384,34.1485,34.4184,54813.0
2022-08-15 11:00:00,34.41,34.64,34.39,34.6,85759.0,34.3984,34.6284,34.3785,34.5884,85759.0
2022-08-15 11:30:00,34.59,34.9,34.56,34.89,40617.0,34.5784,34.8883,34.5484,34.8783,40617.0
2022-08-15 12:00:00,34.9,34.96,34.8,34.84,36407.0,34.8883,34.9483,34.7883,34.8283,36407.0
2022-08-15 12:30:00,34.85,34.89,34.55,34.71,56051.0,34.8383,34.8783,34.5384,34.6983,56051.0
2022-08-15 13:00:00,34.7,34.81,34.67,34.81,49311.0,34.6884,34.7983,34.6584,34.7983,49311.0
2022-08-15 13:30:00,34.81,34.85,34.65,34.8,49980.0,34.7983,34.8383,34.6384,34.7883,49980.0
2022-08-15 14:00:00,34.79,34.81,34.67,34.79,64970.0,34.7783,34.7983,34.6584,34.7783,64970.0
2022-08-15 14:30:00,34.81,34.94,34.78,34.82,60404.0,34.7983,34.9283,34.7683,34.8083,60404.0
2022-08-15 15:00:00,34.83,34.94,34.77,34.86,72078.0,34.8183,34.9283,34.7583,34.8483,72078.0
2022-08-15 15:30:00,34.86,34.99,34.82,34.94,226186.0,34.8483,34.9783,34.8083,34.9283,226186.0
2022-08-16 09:30:00,34.84,35.09,34.32,34.46,236767.0,34.8283,35.0782,34.3085,34.4484,236767.0
2022-08-16 10:00:00,34.45,34.45,33.98,34.05,179811.0,34.4384,34.4384,33.9686,34.0386,179811.0
2022-08-16 10:30:00,34.01,34.69,33.98,34.59,104114.0,33.9986,34.6784,33.9686,34.5784,104114.0
2022-08-16 11:00:00,34.6,34.87,34.47,34.87,83591.0,34.5884,34.8583,34.4584,34.8583,83591.0
2022-08-16 11:30:00,34.87,34.94,34.66,34.71,75545.0,34.8583,34.9283,34.6484,34.6983,75545.0
2022-08-16 12:00:00,34.71,34.74,34.5,34.61,80534.0,34.6983,34.7283,34.4884,34.5984,80534.0
2022-08-16 12:30:00,34.59,34.66,34.52,34.52,49499.0,34.5784,34.6484,34.5084,34.5084,49499.0
2022-08-16 13:00:00,34.53,34.84,34.53,34.79,81821.0,34.5184,34.8283,34.5184,34.7783,81821.0
2022-08-16 13:30:00,34.79,35.04,34.78,35.04,128373.0,34.7783,35.0282,34.7683,35.0282,128373.0
2022-08-16 14:00:00,35.03,35.05,34.88,34.94,57703.0,35.0182,35.0382,34.8683,34.9283,57703.0
2022-08-16 14:30:00,34.94,34.95,34.58,34.82,84626.0,34.9283,34.9383,34.5684,34.8083,84626.0
2022-08-16 15:00:00,34.81,34.92,34.71,34.89,86008.0,34.7983,34.9083,34.6983,34.8783,86008.0
2022-08-16 15:30:00,34.9,34.96,34.76,34.77,253998.0,34.8883,34.9483,34.7483,34.7583,253998.0
2022-08-17 09:30:00,33.93,34.12,33.61,33.78,181863.0,33.9186,34.1085,33.5987,33.7687,181863.0
2022-08-17 10:00:00,33.83,34.0,33.62,33.62,63458.0,33.8186,33.9886,33.6087,33.6087,63458.0
2022-08-17 10:30:00,33.61,33.73,33.36,33.38,88025.0,33.5987,33.7187,33.3488,33.3688,88025.0
2022-08-17 11:00:00,33.38,33.62,33.36,33.37,57389.0,33.3688,33.6087,33.3488,33.3588,57389.0
2022-08-17 11:30:00,33.37,33.42,33.27,33.37,83307.0,33.3588,33.4088,33.2588,33.3588,83307.0
2022-08-17 12:00:00,33.38,33.5,33.37,33.48,38872.0,33.3688,33.4888,33.3588,33.4688,38872.0
2022-08-17 12:30:00,33.48,33.5,33.32,33.37,71119.0,33.4688,33.4888,33.3088,33.3588,71119.0
2022-08-17 13:00:00,33.37,33.55,33.35,33.54,72087.0,33.3588,33.5387,33.3388,33.5287,72087.0
2022-08-17 13:30:00,33.55,33.66,33.49,33.59,42671.0,33.5387,33.6487,33.4788,33.5787,42671.0
2022-08-17 14:00:00,33.61,33.9,33.56,33.74,66680.0,33.5987,33.8886,33.5487,33.7287,66680.0
2022-08-17 14:30:00,33.72,33.86,33.71,33.76,55249.0,33.7087,33.8486,33.6987,33.7487,55249.0
2022-08-17 15:00:00,33.76,33.87,33.62,33.68,73747.0,33.7487,33.8586,33.6087,33.6687,73747.0
2022-08-17 15:30:00,33.67,33.74,33.61,33.7,197460.0,33.6587,33.7287,33.5987,33.6887,197460.0
2022-08-18 09:30:00,33.5,33.71,33.28,33.39,111717.0,33.4888,33.6987,33.2688,33.3788,111717.0
2022-08-18 10:00:00,33.39,33.58,33.28,33.52,64132.0,33.3788,33.5687,33.2688,33.5087,64132.0
2022-08-18 10:30:00,33.52,33.68,33.47,33.57,72329.0,33.5087,33.6687,33.4588,33.5587,72329.0
2022-08-18 11:00:00,33.6,33.64,33.42,33.46,81863.0,33.5887,33.6287,33.4088,33.4488,81863.0
2022-08-18 11:30:00,33.47,33.71,33.44,33.64,63324.0,33.4588,33.6987,33.4288,33.6287,63324.0
2022-08-18 12:00:00,33.63,33.82,33.51,33.53,79065.0,33.6187,33.8086,33.4988,33.5187,79065.0
2022-08-18 12:30:00,33.54,33.66,33.51,33.61,57116.0,33.5287,33.6487,33.4988,33.5987,57116.0
2022-08-18 13:00:00,33.61,33.64,33.55,33.61,36288.0,33.5987,33.6287,33.5387,33.5987,36288.0
2022-08-18 13:30:00,33.61,33.69,33.55,33.59,46583.0,33.5987,33.6787,33.5387,33.5787,46583.0
2022-08-18 14:00:00,33.58,33.74,33.58,33.71,160771.0,33.5687,33.7287,33.5687,33.6987,160771.0
2022-08-18 14:30:00,33.69,33.73,33.58,33.7,133278.0,33.6787,33.7187,33.5687,33.6887,133278.0
2022-08-18 15:00:00,33.7,33.77,33.66,33.71,84015.0,33.6887,33.7587,33.6487,33.6987,84015.0
2022-08-18 15:30:00,33.72,33.74,33.56,33.68,244860.0,33.7087,33.7287,33.5487,33.6687,244860.0
2022-08-19 09:30:00,33.3,33.66,32.6,32.65,138894.0,33.2888,33.6487,32.5891,32.639,138894.0
2022-08-19 10:00:00,32.63,32.79,32.3,32.55,73390.0,32.619,32.779,32.2892,32.5391,73390.0
2022-08-19 10:30:00,32.53,32.7,32.42,32.49,40430.0,32.5191,32.689,32.4091,32.4791,40430.0
2022-08-19 11:00:00,32.49,32.51,32.27,32.34,79692.0,32.4791,32.4991,32.2592,32.3291,79692.0
2022-08-19 11:30:00,32.36,32.5,32.15,32.38,43814.0,32.3491,32.4891,32.1392,32.3691,43814.0
2022-08-19 12:00:00,32.38,32.47,32.31,32.38,49281.0,32.3691,32.4591,32.2992,32.3691,49281.0
2022-08-19 12:30:00,32.38,32.46,32.33,32.4,76650.0,32.3691,32.4491,32.3191,32.3891,76650.0
2022-08-19 13:00:00,32.4,32.56,32.28,32.56,75995.0,32.3891,32.5491,32.2692,32.5491,75995.0
2022-08-19 13:30:00,32.56,32.56,32.36,32.48,86218.0,32.5491,32.5491,32.3491,32.4691,86218.0
2022-08-19 14:00:00,32.47,32.63,32.47,32.56,38882.0,32.4591,32.619,32.4591,32.5491,38882.0
2022-08-19 14:30:00,32.55,32.57,32.42,32.44,33597.0,32.5391,32.5591,32.4091,32.4291,33597.0
2022-08-19 15:00:00,32.44,32.45,32.3,32.34,98150.0,32.4291,32.4391,32.2892,32.3291,98150.0
2022-08-19 15:30:00,32.34,32.36,32.04,32.06,408097.0,32.3291,32.3491,32.0292,32.0492,408097.0
2022-08-22 09:30:00,31.2,31.62,31.01,31.42,84336.0,31.1895,31.6094,30.9996,31.4095,84336.0
2022-08-22 10:00:00,31.41,31.43,30.79,30.91,143595.0,31.3995,31.4194,30.7797,30.8996,143595.0
2022-08-22 10:30:00,30.91,31.31,30.91,31.05,46142.0,30.8996,31.2995,30.8996,31.0396,46142.0
2022-08-22 11:00:00,31.05,31.5,31.04,31.32,38638.0,31.0396,31.4894,31.0296,31.3095,38638.0
2022-08-22 11:30:00,31.31,31.36,31.14,31.16,21542.0,31.2995,31.3495,31.1295,31.1495,21542.0
2022-08-22 12:00:00,31.17,31.18,31.03,31.05,24812.0,31.1595,31.1695,31.0196,31.0396,24812.0
2022-08-22 12:30:00,31.05,31.15,31.0,31.13,100107.0,31.0396,31.1395,30.9896,31.1196,100107.0
2022-08-22 13:00:00,31.12,31.12,30.88,30.89,49128.0,31.1096,31.1096,30.8696,30.8796,49128.0
2022-08-22 13:30:00,30.87,30.89,30.6,30.68,73692.0,30.8596,30.8796,30.5897,30.6697,73692.0
2022-08-22 14:00:00,30.68,30.68,30.49,30.53,78023.0,30.6697,30.6697,30.4798,30.5198,78023.0
2022-08-22 14:30:00,30.52,30.68,30.44,30.63,107994.0,30.5098,30.6697,30.4298,30.6197,107994.0
2022-08-22 15:00:00,30.62,30.84,30.61,30.65,91756.0,30.6097,30.8296,30.5997,30.6397,91756.0
2022-08-22 15:30:00,30.65,30.86,30.62,30.83,263232.0,30.6397,30.8496,30.6097,30.8197,263232.0
2022-08-23 09:30:00,30.97,31.66,30.97,31.58,99507.0,30.9596,31.6494,30.9596,31.5694,99507.0
2022-08-23 10:00:00,31.53,31.58,31.25,31.25,33758.0,31.5194,31.5694,31.2395,31.2395,33758.0
2022-08-23 10:30:00,31.25,31.63,31.25,31.46,33767.0,31.2395,31.6194,31.2395,31.4494,33767.0
2022-08-23 11:00:00,31.46,31.56,31.36,31.38,49724.0,31.4494,31.5494,31.3495,31.3695,49724.0
2022-08-23 11:30:00,31.39,31.45,31.1,31.11,38861.0,31.3795,31.4394,31.0896,31.0996,38861.0
2022-08-23 12:00:00,31.09,31.09,30.86,30.89,127708.0,31.0796,31.0796,30.8496,30.8796,127708.0
2022-08-23 12:30:00,30.88,31.0,30.82,30.98,42333.0,30.8696,30.9896,30.8097,30.9696,42333.0
2022-08-23 13:00:00,30.95,31.04,30.84,31.03,56818.0,30.9396,31.0296,30.8296,31.0196,56818.0
2022-08-23 13:30:00,31.04,31.08,30.87,30.92,32391.0,31.0296,31.0696,30.8596,30.9096,32391.0
2022-08-23 14:00:00,30.91,31.18,30.89,31.14,68412.0,30.8996,31.1695,30.8796,31.1295,68412.0
2022-08-23 14:30:00,31.14,31.15,31.03,31.07,41496.0,31.1295,31.1395,31.0196,31.0596,41496.0
2022-08-23 15:00:00,31.06,31.16,31.05,31.07,55803.0,31.0496,31.1495,31.0396,31.0596,55803.0
2022-08-23 15:30:00,31.05,31.07,30.85,30.85,258592.0,31.0396,31.0596,30.8396,30.8396,258592.0
2022-08-24 09:30:00,31.36,32.01,31.26,31.95,114991.0,31.3495,31.9993,31.2495,31.9393,114991.0
2022-08-24 10:00:00,31.95,32.08,31.76,31.86,52640.0,31.9393,32.0692,31.7493,31.8493,52640.0
2022-08-24 10:30:00,31.88,31.93,31.72,31.74,64448.0,31.8693,31.9193,31.7094,31.7293,64448.0
2022-08-24 11:00:00,31.74,32.1,31.72,32.02,94224.0,31.7293,32.0892,31.7094,32.0093,94224.0
2022-08-24 11:30:00,32.02,32.16,32.02,32.12,42667.0,32.0093,32.1492,32.0093,32.1092,42667.0
2022-08-24 12:00:00,32.15,32.23,32.1,32.11,32800.0,32.1392,32.2192,32.0892,32.0992,32800.0
2022-08-24 12:30:00,32.12,32.15,31.9,31.98,51901.0,32.1092,32.1392,31.8893,31.9693,51901.0
2022-08-24 13:00:00,31.98,32.1,31.93,31.93,34653.0,31.9693,32.0892,31.9193,31.9193,34653.0
2022-08-24 13:30:00,31.93,31.93,31.63,31.67,63990.0,31.9193,31.9193,31.6194,31.6594,63990.0
2022-08-24 14:00:00,31.67,31.73,31.6,31.6,65235.0,31.6594,31.7193,31.5894,31.5894,65235.0
2022-08-24 14:30:00,31.62,31.63,31.52,31.6,33602.0,31.6094,31.6194,31.5094,31.5894,33602.0
2022-08-24 15:00:00,31.61,31.76,31.58,31.71,75804.0,31.5994,31.7493,31.5694,31.6994,75804.0
2022-08-24 15:30:00,31.71,32.15,31.69,32.06,190141.0,31.6994,32.1392,31.6794,32.0492,190141.0
2022-08-25 09:30:00,32.46,33.12,32.46,32.99,75639.0,32.4491,33.1089,32.4491,32.9789,75639.0
2022-08-25 10:00:00,32.97,33.21,32.9,33.09,66870.0,32.9589,33.1989,32.889,33.0789,66870.0
2022-08-25 10:30:00,33.11,33.24,32.85,32.96,37500.0,33.0989,33.2288,32.839,32.9489,37500.0
2022-08-25 11:00:00,32.95,32.96,32.71,32.71,44871.0,32.9389,32.9489,32.699,32.699,44871.0
2022-08-25 11:30:00,32.75,33.07,32.72,33.07,68114.0,32.739,33.0589,32.709,33.0589,68114.0
2022-08-25 12:00:00,33.05,33.07,32.91,33.01,21564.0,33.0389,33.0589,32.899,32.9989,21564.0
2022-08-25 12:30:00,33.01,33.21,32.89,33.17,69120.0,32.9989,33.1989,32.879,33.1589,69120.0
2022-08-25 13:00:00,33.16,33.38,33.15,33.36,37809.0,33.1489,33.3688,33.1389,33.3488,37809.0
2022-08-25 13:30:00,33.37,33.41,33.26,33.26,39231.0,33.3588,33.3988,33.2488,33.2488,39231.0
2022-08-25 14:00:00,33.26,33.4,33.24,33.26,31768.0,33.2488,33.3888,33.2288,33.2488,31768.0
2022-08-25 14:30:00,33.23,33.3,33.16,33.26,26974.0,33.2188,33.2888,33.1489,33.2488,26974.0
2022-08-25 15:00:00,33.26,33.38,33.21,33.38,62912.0,33.2488,33.3688,33.1989,33.3688,62912.0
2022-08-25 15:30:00,33.37,33.92,33.37,33.91,439606.0,33.3588,33.9086,33.3588,33.8986,439606.0
2022-08-26 09:30:00,34.27,34.5,33.77,34.0,158784.0,34.2585,34.4884,33.7587,33.9886,158784.0
2022-08-26 10:00:00,33.95,34.21,33.56,33.58,109881.0,33.9386,34.1985,33.5487,33.5687,109881.0
2022-08-26 10:30:00,33.56,33.57,33.27,33.27,57780.0,33.5487,33.5587,33.2588,33.2588,57780.0
2022-08-26 11:00:00,33.29,33.29,32.84,32.89,76147.0,33.2788,33.2788,32.829,32.879,76147.0
2022-08-26 11:30:00,32.9,33.18,32.88,33.05,65288.0,32.889,33.1689,32.869,33.0389,65288.0
2022-08-26 12:00:00,33.06,33.2,32.98,33.02,24180.0,33.0489,33.1889,32.9689,33.0089,24180.0
2022-08-26 12:30:00,33.01,33.04,32.92,33.0,23867.0,32.9989,33.0289,32.9089,32.9889,23867.0
2022-08-26 13:00:00,33.0,33.11,32.96,32.99,23885.0,32.9889,33.0989,32.9489,32.9789,23885.0
2022-08-26 13:30:00,32.99,33.03,32.9,32.96,23207.0,32.9789,33.0189,32.889,32.9489,23207.0
2022-08-26 14:00:00,32.97,33.0,32.91,32.94,39443.0,32.9589,32.9889,32.899,32.9289,39443.0
2022-08-26 14:30:00,32.94,32.97,32.63,32.66,40920.0,32.9289,32.9589,32.619,32.649,40920.0
2022-08-26 15:00:00,32.66,32.67,32.46,32.52,52216.0,32.649,32.659,32.4491,32.5091,52216.0
2022-08-26 15:30:00,32.52,32.56,32.29,32.49,316151.0,32.5091,32.5491,32.2792,32.4791,316151.0
2022-08-29 09:30:00,31.94,32.3,31.66,32.28,75628.0,31.9293,32.2892,31.6494,32.2692,75628.0
2022-08-29 10:00:00,32.25,32.5,32.03,32.03,76925.0,32.2392,32.4891,32.0192,32.0192,76925.0
2022-08-29 10:30:00,32.0,32.14,31.69,31.77,32757.0,31.9893,32.1292,31.6794,31.7593,32757.0
2022-08-29 11:00:00,31.75,32.09,31.75,32.0,28633.0,31.7393,32.0792,31.7393,31.9893,28633.0
2022-08-29 11:30:00,32.01,32.18,31.97,32.09,27828.0,31.9993,32.1692,31.9593,32.0792,27828.0
2022-08-29 12:00:00,32.1,32.23,32.07,32.19,28254.0,32.0892,32.2192,32.0592,32.1792,28254.0
2022-08-29 12:30:00,32.19,32.35,32.16,32.31,27177.0,32.1792,32.3391,32.1492,32.2992,27177.0
2022-08-29 13:00:00,32.3,32.38,32.21,32.27,23437.0,32.2892,32.3691,32.1992,32.2592,23437.0
2022-08-29 13:30:00,32.29,32.51,32.29,32.5,29059.0,32.2792,32.4991,32.2792,32.4891,29059.0
2022-08-29 14:00:00,32.51,32.57,32.36,32.5,64458.0,32.4991,32.5591,32.3491,32.4891,64458.0
2022-08-29 14:30:00,32.48,32.74,32.48,32.59,72881.0,32.4691,32.729,32.4691,32.5791,72881.0
2022-08-29 15:00:00,32.6,32.65,32.43,32.48,58136.0,32.5891,32.639,32.4191,32.4691,58136.0
2022-08-29 15:30:00,32.47,32.48,32.16,32.18,150252.0,32.4591,32.4691,32.1492,32.1692,150252.0
2022-08-30 09:30:00,32.61,32.91,32.07,32.12,85788.0,32.5991,32.899,32.0592,32.1092,85788.0
2022-08-30 10:00:00,32.04,32.17,31.78,31.9,42450.0,32.0292,32.1592,31.7693,31.8893,42450.0
2022-08-30 10:30:00,31.88,31.89,31.45,31.69,61750.0,31.8693,31.8793,31.4394,31.6794,61750.0
2022-08-30 11:00:00,31.74,31.81,31.53,31.63,32454.0,31.7293,31.7993,31.5194,31.6194,32454.0
2022-08-30 11:30:00,31.6,31.75,31.59,31.71,26598.0,31.5894,31.7393,31.5794,31.6994,26598.0
2022-08-30 12:00:00,31.71,31.78,31.48,31.56,46749.0,31.6994,31.7693,31.4694,31.5494,46749.0
2022-08-30 12:30:00,31.55,31.59,31.32,31.37,46899.0,31.5394,31.5794,31.3095,31.3595,46899.0
2022-08-30 13:00:00,31.38,31.38,31.08,31.14,29675.0,31.3695,31.3695,31.0696,31.1295,29675.0
2022-08-30 13:30:00,31.14,31.16,30.91,31.04,42603.0,31.1295,31.1495,30.8996,31.0296,42603.0
2022-08-30 14:00:00,31.05,31.16,30.99,31.05,40703.0,31.0396,31.1495,30.9796,31.0396,40703.0
2022-08-30 14:30:00,31.06,31.25,31.06,31.2,41805.0,31.0496,31.2395,31.0496,31.1895,41805.0
2022-08-30 15:00:00,31.18,31.5,31.18,31.42,70692.0,31.1695,31.4894,31.1695,31.4095,70692.0
2022-08-30 15:30:00,31.4,31.47,31.28,31.38,214903.0,31.3895,31.4594,31.2695,31.3695,214903.0
2022-08-31 09:30:00,31.63,31.78,30.87,30.94,61020.0,31.6194,31.7693,30.8596,30.9296,61020.0
2022-08-31 10:00:00,30.9,31.05,30.66,30.66,65320.0,30.8896,31.0396,30.6497,30.6497,65320.0
2022-08-31 10:30:00,30.65,30.8,30.53,30.53,47957.0,30.6397,30.7897,30.5198,30.5198,47957.0
2022-08-31 11:00:00,30.52,30.67,30.33,30.46,53498.0,30.5098,30.6597,30.3198,30.4498,53498.0
2022-08-31 11:30:00,30.45,30.71,30.41,30.63,65980.0,30.4398,30.6997,30.3998,30.6197,65980.0
2022-08-31 12:00:00,30.64,30.66,30.35,30.39,44991.0,30.6297,30.6497,30.3398,30.3798,44991.0
2022-08-31 12:30:00,30.39,30.4,30.18,30.24,51984.0,30.3798,30.3898,30.1699,30.2298,51984.0
2022-08-31 13:00:00,30.22,30.34,30.1,30.17,53017.0,30.2099,30.3298,30.0899,30.1599,53017.0
2022-08-31 13:30:00,30.16,30.23,30.1,30.23,52291.0,30.1499,30.2199,30.0899,30.2199,52291.0
2022-08-31 14:00:00,30.24,30.3,30.13,30.13,59031.0,30.2298,30.2898,30.1199,30.1199,59031.0
2022-08-31 14:30:00,30.12,30.15,30.04,30.15,57438.0,30.1099,30.1399,30.0299,30.1399,57438.0
2022-08-31 15:00:00,30.16,30.37,30.12,30.21,59073.0,30.1499,30.3598,30.1099,30.1999,59073.0
2022-08-31 15:30:00,30.2,30.48,30.08,30.1,345481.0,30.1899,30.4698,30.0699,30.0899,345481.0
2022-09-01 09:30:00,29.55,29.61,28.52,28.71,190312.0,29.5401,29.6001,28.5104,28.7004,190312.0
2022-09-01 10:00:00,28.79,28.98,28.49,28.96,219846.0,28.7803,28.9703,28.4804,28.9503,219846.0
2022-09-01 10:30:00,28.95,29.02,28.44,28.45,109646.0,28.9403,29.0103,28.4305,28.4404,109646.0
2022-09-01 11:00:00,28.43,28.57,28.17,28.56,283390.0,28.4205,28.5604,28.1605,28.5504,283390.0
2022-09-01 11:30:00,28.56,28.77,28.2,28.27,90347.0,28.5504,28.7603,28.1905,28.2605,90347.0
2022-09-01 12:00:00,28.27,28.36,28.11,28.28,68472.0,28.2605,28.3505,28.1006,28.2705,68472.0
2022-09-01 12:30:00,28.28,28.3,28.11,28.3,74225.0,28.2705,28.2905,28.1006,28.2905,74225.0
2022-09-01 13:00:00,28.29,28.59,28.25,28.58,63443.0,28.2805,28.5804,28.2405,28.5704,63443.0
2022-09-01 13:30:00,28.59,28.64,28.36,28.41,61706.0,28.5804,28.6304,28.3505,28.4005,61706.0
2022-09-01 14:00:00,28.4,28.64,28.32,28.54,107496.0,28.3905,28.6304,28.3105,28.5304,107496.0
2022-09-01 14:30:00,28.55,28.77,28.53,28.64,97747.0,28.5404,28.7603,28.5204,28.6304,97747.0
2022-09-01 15:00:00,28.63,28.81,28.49,28.55,88934.0,28.6204,28.8003,28.4804,28.5404,88934.0
2022-09-01 15:30:00,28.54,28.92,28.44,28.9,389019.0,28.5304,28.9103,28.4305,28.8903,389019.0
2022-09-02 09:30:00,29.38,29.67,28.8,28.9,136523.0,29.3701,29.66,28.7903,28.8903,136523.0
2022-09-02 10:00:00,28.95,29.36,28.75,29.32,61237.0,28.9403,29.3501,28.7403,29.3102,61237.0
2022-09-02 10:30:00,29.34,29.5,29.23,29.39,36058.0,29.3302,29.4901,29.2202,29.3801,36058.0
2022-09-02 11:00:00,29.41,29.55,29.25,29.51,48551.0,29.4001,29.5401,29.2402,29.5001,48551.0
2022-09-02 11:30:00,29.5,29.53,29.35,29.45,27894.0,29.4901,29.5201,29.3401,29.4401,27894.0
2022-09-02 12:00:00,29.43,29.5,29.24,29.27,59988.0,29.4201,29.4901,29.2302,29.2602,59988.0
2022-09-02 12:30:00,29.26,29.27,28.82,29.0,43815.0,29.2502,29.2602,28.8103,28.9903,43815.0
2022-09-02 13:00:00,29.0,29.05,28.8,28.82,56188.0,28.9903,29.0402,28.7903,28.8103,56188.0
2022-09-02 13:30:00,28.79,28.97,28.75,28.96,79723.0,28.7803,28.9603,28.7403,28.9503,79723.0
2022-09-02 14:00:00,28.94,29.27,28.94,29.22,86930.0,28.9303,29.2602,28.9303,29.2102,86930.0
2022-09-02 14:30:00,29.23,29.28,29.07,29.12,46731.0,29.2202,29.2702,29.0602,29.1102,46731.0
2022-09-02 15:00:00,29.12,29.27,28.96,29.03,62559.0,29.1102,29.2602,28.9503,29.0203,62559.0
2022-09-02 15:30:00,29.03,29.03,28.75,28.8,328587.0,29.0203,29.0203,28.7403,28.7903,328587.0
2022-09-06 09:30:00,28.79,29.46,28.67,28.68,71639.0,28.7803,29.4501,28.6604,28.6704,71639.0
2022-09-06 10:00:00,28.69,28.75,28.41,28.73,53805.0,28.6804,28.7403,28.4005,28.7204,53805.0
2022-09-06 10:30:00,28.68,28.82,28.5,28.74,34853.0,28.6704,28.8103,28.4904,28.7304,34853.0
2022-09-06 11:00:00,28.73,28.98,28.66,28.92,61534.0,28.7204,28.9703,28.6504,28.9103,61534.0
2022-09-06 11:30:00,28.9,29.22,28.89,29.04,138005.0,28.8903,29.2102,28.8803,29.0303,138005.0
2022-09-06 12:00:00,29.04,29.11,28.64,28.79,142624.0,29.0303,29.1002,28.6304,28.7803,142624.0
2022-09-06 12:30:00,28.8,29.2,28.76,29.12,110158.0,28.7903,29.1902,28.7503,29.1102,110158.0
2022-09-06 13:00:00,29.08,29.08,28.75,28.78,26472.0,29.0702,29.0702,28.7403,28.7703,26472.0
2022-09-06 13:30:00,28.79,28.83,28.62,28.74,33801.0,28.7803,28.8203,28.6104,28.7304,33801.0
2022-09-06 14:00:00,28.73,28.88,28.71,28.76,22735.0,28.7204,28.8703,28.7004,28.7503,22735.0
2022-09-06 14:30:00,28.75,28.77,28.5,28.6,30113.0,28.7403,28.7603,28.4904,28.5904,30113.0
2022-09-06 15:00:00,28.59,28.72,28.5,28.61,39120.0,28.5804,28.7104,28.4904,28.6004,39120.0
2022-09-06 15:30:00,28.54,28.62,28.45,28.56,219088.0,28.5304,28.6104,28.4404,28.5504,219088.0
2022-09-07 09:30:00,28.37,28.93,28.26,28.75,82404.0,28.3605,28.9203,28.2505,28.7403,82404.0
2022-09-07 10:00:00,28.72,28.79,28.31,28.44,105758.0,28.7104,28.7803,28.3005,28.4305,105758.0
2022-09-07 10:30:00,28.45,28.61,28.31,28.35,49775.0,28.4404,28.6004,28.3005,28.3405,49775.0
2022-09-07 11:00:00,28.35,28.51,28.3,28.39,41026.0,28.3405,28.5004,28.2905,28.3805,41026.0
2022-09-07 11:30:00,28.37,28.57,28.34,28.52,31433.0,28.3605,28.5604,28.3305,28.5104,31433.0
2022-09-07 12:00:00,28.54,28.63,28.42,28.54,36996.0,28.5304,28.6204,28.4105,28.5304,36996.0
2022-09-07 12:30:00,28.54,28.71,28.45,28.67,30824.0,28.5304,28.7004,28.4404,28.6604,30824.0
2022-09-07 13:00:00,28.69,28.82,28.69,28.77,24790.0,28.6804,28.8103,28.6804,28.7603,24790.0
2022-09-07 13:30:00,28.76,29.11,28.76,29.09,51287.0,28.7503,29.1002,28.7503,29.0802,51287.0
2022-09-07 14:00:00,29.09,29.22,29.04,29.22,52924.0,29.0802,29.2102,29.0303,29.2102,52924.0
2022-09-07 14:30:00,29.2,29.38,29.19,29.36,44091.0,29.1902,29.3701,29.1802,29.3501,44091.0
2022-09-07 15:00:00,29.36,29.7,29.34,29.7,105472.0,29.3501,29.69,29.3302,29.69,105472.0
2022-09-07 15:30:00,29.71,29.77,29.55,29.63,364543.0,29.7,29.76,29.5401,29.6201,364543.0
2022-09-08 09:30:00,28.52,29.54,28.52,29.54,235973.0,28.5104,29.5301,28.5104,29.5301,235973.0
2022-09-08 10:00:00,29.55,29.73,29.3,29.34,226815.0,29.5401,29.72,29.2902,29.3302,226815.0
2022-09-08 10:30:00,29.31,29.72,29.31,29.39,170023.0,29.3002,29.71,29.3002,29.3801,170023.0
2022-09-08 11:00:00,29.42,29.57,29.28,29.31,83347.0,29.4101,29.5601,29.2702,29.3002,83347.0
2022-09-08 11:30:00,29.32,29.39,29.25,29.26,67440.0,29.3102,29.3801,29.2402,29.2502,67440.0
2022-09-08 12:00:00,29.26,29.26,28.76,28.93,62509.0,29.2502,29.2502,28.7503,28.9203,62509.0
2022-09-08 12:30:00,28.91,29.26,28.89,29.25,41371.0,28.9003,29.2502,28.8803,29.2402,41371.0
2022-09-08 13:00:00,29.25,29.3,29.02,29.28,52346.0,29.2402,29.2902,29.0103,29.2702,52346.0
2022-09-08 13:30:00,29.29,29.36,29.18,29.34,69922.0,29.2802,29.3501,29.1702,29.3302,69922.0
2022-09-08 14:00:00,29.34,29.4,29.28,29.32,72576.0,29.3302,29.3901,29.2702,29.3102,72576.0
2022-09-08 14:30:00,29.31,29.39,29.24,29.32,64104.0,29.3002,29.3801,29.2302,29.3102,64104.0
2022-09-08 15:00:00,29.31,29.39,29.29,29.35,77484.0,29.3002,29.3801,29.2802,29.3401,77484.0
2022-09-08 15:30:00,29.36,29.44,29.19,29.39,396453.0,29.3501,29.4301,29.1802,29.3801,396453.0
2022-09-09 09:30:00,29.58,29.93,29.41,29.88,98161.0,29.58,29.93,29.41,29.88,98161.0
2022-09-09 10:00:00,29.85,30.18,29.8,29.86,111600.0,29.85,30.18,29.8,29.86,111600.0
2022-09-09 10:30:00,29.87,30.01,29.72,29.91,143625.0,29.87,30.01,29.72,29.91,143625.0
2022-09-09 11:00:00,29.91,30.02,29.79,29.9,100240.0,29.91,30.02,29.79,29.9,100240.0
2022-09-09 11:30:00,29.85,29.89,29.74,29.81,41675.0,29.85,29.89,29.74,29.81,41675.0
2022-09-09 12:00:00,29.79,29.82,29.62,29.79,61556.0,29.79,29.82,29.62,29.79,61556.0
2022-09-09 12:30:00,29.8,29.94,29.79,29.91,48315.0,29.8,29.94,29.79,29.91,48315.0
2022-09-09 13:00:00,29.9,30.07,29.84,30.04,38361.0,29.9,30.07,29.84,30.04,38361.0
2022-09-09 13:30:00,30.04,30.21,30.04,30.09,79924.0,30.04,30.21,30.04,30.09,79924.0
2022-09-09 14:00:00,30.08,30.09,29.95,29.98,69906.0,30.08,30.09,29.95,29.98,69906.0
2022-09-09 14:30:00,29.97,29.99,29.89,29.97,54995.0,29.97,29.99,29.89,29.97,54995.0
2022-09-09 15:00:00,29.96,30.09,29.89,29.99,147764.0,29.96,30.09,29.89,29.99,147764.0
2022-09-09 15:30:00,29.99,29.99,29.79,29.79,280830.0,29.99,29.99,29.79,29.79,280830.0
2022-09-12 09:30:00,30.15,31.37,30.08,31.21,227532.0,30.15,31.37,30.08,31.21,227532.0
2022-09-12 10:00:00,31.23,31.27,30.53,30.62,199383.0,31.23,31.27,30.53,30.62,199383.0
2022-09-12 10:30:00,30.61,31.13,30.6,30.84,194782.0,30.61,31.13,30.6,30.84,194782.0
2022-09-12 11:00:00,30.81,30.92,30.53,30.92,115270.0,30.81,30.92,30.53,30.92,115270.0
2022-09-12 11:30:00,30.9,30.9,30.55,30.55,53557.0,30.9,30.9,30.55,30.55,53557.0
2022-09-12 12:00:00,30.55,30.57,30.34,30.53,102576.0,30.55,30.57,30.34,30.53,102576.0
2022-09-12 12:30:00,30.53,30.65,30.47,30.62,86998.0,30.53,30.65,30.47,30.62,86998.0
2022-09-12 13:00:00,30.63,30.92,30.53,30.89,84999.0,30.63,30.92,30.53,30.89,84999.0
2022-09-12 13:30:00,30.89,31.05,30.83,30.98,153124.0,30.89,31.05,30.83,30.98,153124.0
2022-09-12 14:00:00,30.98,31.04,30.7,30.75,53656.0,30.98,31.04,30.7,30.75,53656.0
2022-09-12 14:30:00,30.74,30.85,30.7,30.82,49907.0,30.74,30.85,30.7,30.82,49907.0
2022-09-12 15:00:00,30.82,30.98,30.81,30.95,55238.0,30.82,30.98,30.81,30.95,55238.0
2022-09-12 15:30:00,30.96,31.03,30.84,30.98,202133.0,30.96,31.03,30.84,30.98,202133.0
2022-09-13 09:30:00,29.56,29.93,29.34,29.68,402521.0,29.56,29.93,29.34,29.68,402521.0
2022-09-13 10:00:00,29.68,29.86,29.51,29.57,59550.0,29.68,29.86,29.51,29.57,59550.0
2022-09-13 10:30:00,29.57,29.57,28.7,28.79,183966.0,29.57,29.57,28.7,28.79,183966.0
2022-09-13 11:00:00,28.78,28.78,28.52,28.76,95716.0,28.78,28.78,28.52,28.76,95716.0
2022-09-13 11:30:00,28.77,28.94,28.73,28.84,47035.0,28.77,28.94,28.73,28.84,47035.0
2022-09-13 12:00:00,28.86,29.02,28.76,28.8,43118.0,28.86,29.02,28.76,28.8,43118.0
2022-09-13 12:30:00,28.83,28.9,28.7,28.7,64309.0,28.83,28.9,28.7,28.7,64309.0
2022-09-13 13:00:00,28.69,28.76,28.62,28.74,46080.0,28.69,28.76,28.62,28.74,46080.0
2022-09-13 13:30:00,28.75,28.77,28.54,28.59,91504.0,28.75,28.77,28.54,28.59,91504.0
2022-09-13 14:00:00,28.59,28.65,28.46,28.49,133757.0,28.59,28.65,28.46,28.49,133757.0
2022-09-13 14:30:00,28.49,28.5,28.2,28.39,163182.0,28.49,28.5,28.2,28.39,163182.0
2022-09-13 15:00:00,28.38,28.43,28.16,28.16,109791.0,28.38,28.43,28.16,28.16,109791.0
2022-09-13 15:30:00,28.16,28.17,28.0,28.0,377625.0,28.16,28.17,28.0,28.0,377625.0
2022-09-14 09:30:00,28.37,28.42,27.34,27.51,194476.0,28.37,28.42,27.34,27.51,194476.0
2022-09-14 10:00:00,27.55,27.55,26.58,26.58,149646.0,27.55,27.55,26.58,26.58,149646.0
2022-09-14 10:30:00,26.58,27.22,26.49,27.22,269713.0,26.58,27.22,26.49,27.22,269713.0
2022-09-14 11:00:00,27.22,27.28,27.06,27.23,123410.0,27.22,27.28,27.06,27.23,123410.0
2022-09-14 11:30:00,27.23,27.51,27.16,27.47,174312.0,27.23,27.51,27.16,27.47,174312.0
2022-09-14 12:00:00,27.49,27.69,27.4,27.63,121855.0,27.49,27.69,27.4,27.63,121855.0
2022-09-14 12:30:00,27.64,27.81,27.59,27.65,128051.0,27.64,27.81,27.59,27.65,128051.0
2022-09-14 13:00:00,27.66,27.93,27.65,27.84,103468.0,27.66,27.93,27.65,27.84,103468.0
2022-09-14 13:30:00,27.85,27.87,27.43,27.49,107046.0,27.85,27.87,27.43,27.49,107046.0
2022-09-14 14:00:00,27.48,27.52,27.38,27.5,59819.0,27.48,27.52,27.38,27.5,59819.0
2022-09-14 14:30:00,27.49,27.67,27.43,27.48,97669.0,27.49,27.67,27.43,27.48,97669.0
2022-09-14 15:00:00,27.49,27.55,27.12,27.2,130408.0,27.49,27.55,27.12,27.2,130408.0
2022-09-14 15:30:00,27.19,27.45,27.03,27.42,419840.0,27.19,27.45,27.03,27.42,419840.0
2022-09-15 09:30:00,26.67,27.26,26.52,27.2,416316.0,26.67,27.26,26.52,27.2,416316.0
2022-09-15 10:00:00,27.2,27.59,27.07,27.23,277521.0,27.2,27.59,27.07,27.23,277521.0
2022-09-15 10:30:00,27.22,27.39,26.87,26.92,146462.0,27.22,27.39,26.87,26.92,146462.0
2022-09-15 11:00:00,26.89,26.98,26.6,26.84,263038.0,26.89,26.98,26.6,26.84,263038.0
2022-09-15 11:30:00,26.84,26.93,26.55,26.55,155147.0,26.84,26.93,26.55,26.55,155147.0
2022-09-15 12:00:00,26.54,26.67,26.33,26.37,168576.0,26.54,26.67,26.33,26.37,168576.0
2022-09-15 12:30:00,26.36,26.61,26.35,26.61,98145.0,26.36,26.61,26.35,26.61,98145.0
2022-09-15 13:00:00,26.61,27.25,26.61,27.19,268302.0,26.61,27.25,26.61,27.19,268302.0
2022-09-15 13:30:00,27.17,27.29,27.08,27.09,124413.0,27.17,27.29,27.08,27.09,124413.0
2022-09-15 14:00:00,27.08,27.08,26.87,26.97,84149.0,27.08,27.08,26.87,26.97,84149.0
2022-09-15 14:30:00,26.96,26.97,26.73,26.74,59468.0,26.96,26.97,26.73,26.74,59468.0
2022-09-15 15:00:00,26.75,26.78,26.45,26.51,153083.0,26.75,26.78,26.45,26.51,153083.0
2022-09-15 15:30:00,26.51,26.68,26.44,26.54,475250.0,26.51,26.68,26.44,26.54,475250.0
2022-09-16 09:30:00,25.75,25.78,24.9,25.06,307065.0,25.75,25.78,24.9,25.06,307065.0
2022-09-16 10:00:00,25.07,25.67,25.06,25.5,117998.0,25.07,25.67,25.06,25.5,117998.0
2022-09-16 10:30:00,25.48,25.78,25.37,25.37,88192.0,25.48,25.78,25.37,25.37,88192.0
2022-09-16 11:00:00,25.36,25.47,25.13,25.18,113580.0,25.36,25.47,25.13,25.18,113580.0
2022-09-16 11:30:00,25.18,25.31,25.12,25.3,80478.0,25.18,25.31,25.12,25.3,80478.0
2022-09-16 12:00:00,25.33,25.36,25.09,25.17,87867.0,25.33,25.36,25.09,25.17,87867.0
2022-09-16 12:30:00,25.17,25.28,25.07,25.25,81435.0,25.17,25.28,25.07,25.25,81435.0
2022-09-16 13:00:00,25.26,25.31,25.08,25.2,82224.0,25.26,25.31,25.08,25.2,82224.0
2022-09-16 13:30:00,25.21,25.34,25.17,25.26,109646.0,25.21,25.34,25.17,25.26,109646.0
2022-09-16 14:00:00,25.26,25.34,25.11,25.34,149905.0,25.26,25.34,25.11,25.34,149905.0
2022-09-16 14:30:00,25.32,25.81,25.29,25.7,199576.0,25.32,25.81,25.29,25.7,199576.0
2022-09-16 15:00:00,25.72,25.84,25.56,25.6,164796.0,25.72,25.84,25.56,25.6,164796.0
2022-09-16 15:30:00,25.61,26.13,25.54,25.8,850723.0,25.61,26.13,25.54,25.8,850723.0
2022-09-19 09:30:00,25.37,26.57,25.34,26.46,183096.0,25.37,26.57,25.34,26.46,183096.0
2022-09-19 10:00:00,26.43,26.64,26.18,26.57,231546.0,26.43,26.64,26.18,26.57,231546.0
2022-09-19 10:30:00,26.57,26.65,26.26,26.31,186089.0,26.57,26.65,26.26,26.31,186089.0
2022-09-19 11:00:00,26.3,26.35,25.93,25.93,49951.0,26.3,26.35,25.93,25.93,49951.0
2022-09-19 11:30:00,25.92,25.96,25.72,25.8,77664.0,25.92,25.96,25.72,25.8,77664.0
2022-09-19 12:00:00,25.85,25.87,25.46,25.46,69797.0,25.85,25.87,25.46,25.46,69797.0
2022-09-19 12:30:00,25.46,25.69,25.42,25.63,96017.0,25.46,25.69,25.42,25.63,96017.0
2022-09-19 13:00:00,25.64,25.65,25.31,25.39,88428.0,25.64,25.65,25.31,25.39,88428.0
2022-09-19 13:30:00,25.39,25.42,25.18,25.2,104001.0,25.39,25.42,25.18,25.2,104001.0
2022-09-19 14:00:00,25.2,25.28,25.11,25.14,86707.0,25.2,25.28,25.11,25.14,86707.0
2022-09-19 14:30:00,25.14,25.2,25.09,25.15,87672.0,25.14,25.2,25.09,25.15,87672.0
2022-09-19 15:00:00,25.16,25.37,25.15,25.3,126900.0,25.16,25.37,25.15,25.3,126900.0
2022-09-19 15:30:00,25.31,25.33,25.12,25.15,374538.0,25.31,25.33,25.12,25.15,374538.0
2022-09-20 09:30:00,25.04,25.56,25.04,25.45,242400.0,25.04,25.56,25.04,25.45,242400.0
2022-09-20 10:00:00,25.44,25.96,25.43,25.62,128873.0,25.44,25.96,25.43,25.62,128873.0
2022-09-20 10:30:00,25.61,25.61,25.22,25.51,113666.0,25.61,25.61,25.22,25.51,113666.0
2022-09-20 11:00:00,25.48,25.72,25.36,25.67,77881.0,25.48,25.72,25.36,25.67,77881.0
2022-09-20 11:30:00,25.65,25.7,25.47,25.69,50835.0,25.65,25.7,25.47,25.69,50835.0
2022-09-20 12:00:00,25.69,25.78,25.6,25.62,76928.0,25.69,25.78,25.6,25.62,76928.0
2022-09-20 12:30:00,25.61,25.64,25.54,25.6,51647.0,25.61,25.64,25.54,25.6,51647.0
2022-09-20 13:00:00,25.59,25.64,25.4,25.44,84507.0,25.59,25.64,25.4,25.44,84507.0
2022-09-20 13:30:00,25.43,25.47,25.28,25.35,75957.0,25.43,25.47,25.28,25.35,75957.0
2022-09-20 14:00:00,25.34,25.56,25.34,25.55,61659.0,25.34,25.56,25.34,25.55,61659.0
2022-09-20 14:30:00,25.55,25.67,25.45,25.61,116260.0,25.55,25.67,25.45,25.61,116260.0
2022-09-20 15:00:00,25.6,25.68,25.48,25.54,66876.0,25.6,25.68,25.48,25.54,66876.0
2022-09-20 15:30:00,25.52,25.66,25.45,25.52,251417.0,25.52,25.66,25.45,25.52,251417.0
2022-09-21 09:30:00,25.91,25.98,25.3,25.35,113326.0,25.91,25.98,25.3,25.35,113326.0
2022-09-21 10:00:00,25.35,25.55,25.17,25.51,77414.0,25.35,25.55,25.17,25.51,77414.0
2022-09-21 10:30:00,25.53,25.68,25.45,25.49,86357.0,25.53,25.68,25.45,25.49,86357.0
2022-09-21 11:00:00,25.52,26.01,25.49,26.01,105940.0,25.52,26.01,25.49,26.01,105940.0
2022-09-21 11:30:00,26.0,26.02,25.64,25.79,150869.0,26.0,26.02,25.64,25.79,150869.0
2022-09-21 12:00:00,25.79,25.85,25.75,25.77,45817.0,25.79,25.85,25.75,25.77,45817.0
2022-09-21 12:30:00,25.77,26.03,25.76,25.83,127090.0,25.77,26.03,25.76,25.83,127090.0
2022-09-21 13:00:00,25.82,26.1,25.82,26.1,103913.0,25.82,26.1,25.82,26.1,103913.0
2022-09-21 13:30:00,26.09,26.17,26.01,26.13,53189.0,26.09,26.17,26.01,26.13,53189.0
2022-09-21 14:00:00,26.1,26.1,25.53,25.69,124665.0,26.1,26.1,25.53,25.69,124665.0
2022-09-21 14:30:00,25.66,26.54,25.59,26.24,115361.0,25.66,26.54,25.59,26.24,115361.0
2022-09-21 15:00:00,26.26,26.28,25.59,25.6,94750.0,26.26,26.28,25.59,25.6,94750.0
2022-09-21 15:30:00,25.61,25.61,25.1,25.13,237110.0,25.61,25.61,25.1,25.13,237110.0
2022-09-22 09:30:00,25.14,25.27,24.15,24.19,100358.0,25.14,25.27,24.15,24.19,100358.0
2022-09-22 10:00:00,24.14,24.56,24.04,24.54,132714.0,24.14,24.56,24.04,24.54,132714.0
2022-09-22 10:30:00,24.54,24.75,24.36,24.43,75976.0,24.54,24.75,24.36,24.43,75976.0
2022-09-22 11:00:00,24.41,24.51,24.28,24.5,64052.0,24.41,24.51,24.28,24.5,64052.0
2022-09-22 11:30:00,24.5,24.85,24.49,24.69,75997.0,24.5,24.85,24.49,24.69,75997.0
2022-09-22 12:00:00,24.68,24.82,24.43,24.53,48044.0,24.68,24.82,24.43,24.53,48044.0
2022-09-22 12:30:00,24.52,24.58,24.4,24.48,42950.0,24.52,24.58,24.4,24.48,42950.0
2022-09-22 13:00:00,24.49,24.52,24.28,24.46,45023.0,24.49,24.52,24.28,24.46,45023.0
2022-09-22 13:30:00,24.46,24.68,24.43,24.64,83920.0,24.46,24.68,24.43,24.64,83920.0
2022-09-22 14:00:00,24.64,24.66,24.39,24.44,57449.0,24.64,24.66,24.39,24.44,57449.0
2022-09-22 14:30:00,24.42,24.69,24.42,24.66,83019.0,24.42,24.69,24.42,24.66,83019.0
2022-09-22 15:00:00,24.67,24.86,24.65,24.81,191169.0,24.67,24.86,24.65,24.81,191169.0
2022-09-22 15:30:00,24.84,25.07,24.8,24.8,333034.0,24.84,25.07,24.8,24.8,333034.0
2022-09-23 09:30:00,24.24,24.34,23.62,23.64,130475.0,24.24,24.34,23.62,23.64,130475.0
2022-09-23 10:00:00,23.64,23.76,23.5,23.66,99385.0,23.64,23.76,23.5,23.66,99385.0
2022-09-23 10:30:00,23.68,23.68,23.27,23.28,127616.0,23.68,23.68,23.27,23.28,127616.0
2022-09-23 11:00:00,23.27,23.66,23.24,23.55,136215.0,23.27,23.66,23.24,23.55,136215.0
2022-09-23 11:30:00,23.56,23.69,23.31,23.46,191852.0,23.56,23.69,23.31,23.46,191852.0
2022-09-23 12:00:00,23.46,23.49,23.08,23.09,182087.0,23.46,23.49,23.08,23.09,182087.0
2022-09-23 12:30:00,23.1,23.33,23.04,23.29,98034.0,23.1,23.33,23.04,23.29,98034.0
2022-09-23 13:00:00,23.29,23.51,23.26,23.32,216066.0,23.29,23.51,23.26,23.32,216066.0
2022-09-23 13:30:00,23.33,23.5,23.22,23.49,183174.0,23.33,23.5,23.22,23.49,183174.0
2022-09-23 14:00:00,23.48,23.59,23.43,23.57,146257.0,23.48,23.59,23.43,23.57,146257.0
2022-09-23 14:30:00,23.58,23.59,23.3,23.4,128885.0,23.58,23.59,23.3,23.4,128885.0
2022-09-23 15:00:00,23.39,23.75,23.37,23.62,133678.0,23.39,23.75,23.37,23.62,133678.0
2022-09-23 15:30:00,23.63,24.03,23.62,24.01,528553.0,23.63,24.03,23.62,24.01,528553.0
2022-09-26 09:30:00,23.86,24.15,23.54,24.08,321312.0,23.86,24.15,23.54,24.08,321312.0
2022-09-26 10:00:00,24.07,24.29,23.7,24.29,82323.0,24.07,24.29,23.7,24.29,82323.0
2022-09-26 10:30:00,24.29,24.29,23.83,23.98,79758.0,24.29,24.29,23.83,23.98,79758.0
2022-09-26 11:00:00,23.98,24.01,23.41,23.44,53807.0,23.98,24.01,23.41,23.44,53807.0
2022-09-26 11:30:00,23.44,23.63,23.39,23.53,37530.0,23.44,23.63,23.39,23.53,37530.0
2022-09-26 12:00:00,23.49,23.54,23.27,23.31,30625.0,23.49,23.54,23.27,23.31,30625.0
2022-09-26 12:30:00,23.3,23.46,23.23,23.45,52503.0,23.3,23.46,23.23,23.45,52503.0
2022-09-26 13:00:00,23.44,23.44,23.05,23.17,60289.0,23.44,23.44,23.05,23.17,60289.0
2022-09-26 13:30:00,23.16,23.26,23.05,23.05,44194.0,23.16,23.26,23.05,23.05,44194.0
2022-09-26 14:00:00,23.07,23.18,22.93,22.95,76269.0,23.07,23.18,22.93,22.95,76269.0
2022-09-26 14:30:00,22.95,23.22,22.94,23.16,76273.0,22.95,23.22,22.94,23.16,76273.0
2022-09-26 15:00:00,23.12,23.21,23.04,23.05,51884.0,23.12,23.21,23.04,23.05,51884.0
2022-09-26 15:30:00,23.05,23.2,22.88,22.91,281055.0,23.05,23.2,22.88,22.91,281055.0
2022-09-27 09:30:00,23.49,24.06,23.34,23.81,201496.0,23.49,24.06,23.34,23.81,201496.0
2022-09-27 10:00:00,23.81,23.83,23.43,23.66,144210.0,23.81,23.83,23.43,23.66,144210.0
2022-09-27 10:30:00,23.69,24.01,23.69,23.83,169024.0,23.69,24.01,23.69,23.83,169024.0
2022-09-27 11:00:00,23.83,23.89,23.49,23.5,48945.0,23.83,23.89,23.49,23.5,48945.0
2022-09-27 11:30:00,23.5,23.58,23.23,23.24,39987.0,23.5,23.58,23.23,23.24,39987.0
2022-09-27 12:00:00,23.22,23.22,22.88,22.91,72474.0,23.22,23.22,22.88,22.91,72474.0
2022-09-27 12:30:00,22.91,23.02,22.79,22.92,35697.0,22.91,23.02,22.79,22.92,35697.0
2022-09-27 13:00:00,22.92,22.92,22.72,22.74,42834.0,22.92,22.92,22.72,22.74,42834.0
2022-09-27 13:30:00,22.72,22.79,22.63,22.79,51893.0,22.72,22.79,22.63,22.79,51893.0
2022-09-27 14:00:00,22.8,22.87,22.68,22.76,33120.0,22.8,22.87,22.68,22.76,33120.0
2022-09-27 14:30:00,22.76,23.02,22.73,22.98,44189.0,22.76,23.02,22.73,22.98,44189.0
2022-09-27 15:00:00,22.95,23.05,22.89,22.96,113249.0,22.95,23.05,22.89,22.96,113249.0
2022-09-27 15:30:00,22.97,23.1,22.89,23.09,319845.0,22.97,23.1,22.89,23.09,319845.0
2022-09-28 09:30:00,23.32,23.87,23.21,23.75,109525.0,23.32,23.87,23.21,23.75,109525.0
2022-09-28 10:00:00,23.74,24.06,23.5,23.82,142462.0,23.74,24.06,23.5,23.82,142462.0
2022-09-28 10:30:00,23.83,24.01,23.72,23.78,68337.0,23.83,24.01,23.72,23.78,68337.0
2022-09-28 11:00:00,23.76,23.8,23.63,23.72,91932.0,23.76,23.8,23.63,23.72,91932.0
2022-09-28 11:30:00,23.73,23.89,23.6,23.84,128199.0,23.73,23.89,23.6,23.84,128199.0
2022-09-28 12:00:00,23.84,23.94,23.65,23.69,117342.0,23.84,23.94,23.65,23.69,117342.0
2022-09-28 12:30:00,23.7,24.2,23.64,23.92,402899.0,23.7,24.2,23.64,23.92,402899.0
2022-09-28 13:00:00,23.93,24.14,23.92,23.97,101051.0,23.93,24.14,23.92,23.97,101051.0
2022-09-28 13:30:00,23.96,24.03,23.83,23.88,41509.0,23.96,24.03,23.83,23.88,41509.0
2022-09-28 14:00:00,23.88,23.95,23.78,23.79,35184.0,23.88,23.95,23.78,23.79,35184.0
2022-09-28 14:30:00,23.79,23.85,23.73,23.76,66792.0,23.79,23.85,23.73,23.76,66792.0
2022-09-28 15:00:00,23.76,23.88,23.72,23.83,85489.0,23.76,23.88,23.72,23.83,85489.0
2022-09-28 15:30:00,23.82,23.95,23.81,23.83,244616.0,23.82,23.95,23.81,23.83,244616.0
2022-09-29 09:30:00,23.37,23.37,22.2,22.31,169053.0,23.37,23.37,22.2,22.31,169053.0
2022-09-29 10:00:00,22.33,22.38,22.08,22.18,85737.0,22.33,22.38,22.08,22.18,85737.0
2022-09-29 10:30:00,22.16,22.36,22.04,22.27,219279.0,22.16,22.36,22.04,22.27,219279.0
2022-09-29 11:00:00,22.28,22.5,22.24,22.35,87979.0,22.28,22.5,22.24,22.35,87979.0
2022-09-29 11:30:00,22.37,22.42,22.23,22.31,130391.0,22.37,22.42,22.23,22.31,130391.0
2022-09-29 12:00:00,22.3,22.33,22.09,22.16,70320.0,22.3,22.33,22.09,22.16,70320.0
2022-09-29 12:30:00,22.15,22.26,22.01,22.05,97293.0,22.15,22.26,22.01,22.05,97293.0
2022-09-29 13:00:00,22.05,22.18,22.01,22.15,72028.0,22.05,22.18,22.01,22.15,72028.0
2022-09-29 13:30:00,22.13,22.21,21.91,21.95,109251.0,22.13,22.21,21.91,21.95,109251.0
2022-09-29 14:00:00,21.95,22.12,21.91,21.99,132406.0,21.95,22.12,21.91,21.99,132406.0
2022-09-29 14:30:00,21.97,22.04,21.82,21.83,72454.0,21.97,22.04,21.82,21.83,72454.0
2022-09-29 15:00:00,21.83,21.99,21.77,21.93,126095.0,21.83,21.99,21.77,21.93,126095.0
2022-09-29 15:30:00,21.92,22.14,21.92,22.12,448377.0,21.92,22.14,21.92,22.12,448377.0
2022-09-30 09:30:00,21.82,22.17,21.61,22.03,107968.0,21.82,22.17,21.61,22.03,107968.0
2022-09-30 10:00:00,22.03,22.15,21.86,22.14,127332.0,22.03,22.15,21.86,22.14,127332.0
2022-09-30 10:30:00,22.16,22.43,22.11,22.43,104692.0,22.16,22.43,22.11,22.43,104692.0
2022-09-30 11:00:00,22.44,22.52,22.32,22.45,65176.0,22.44,22.52,22.32,22.45,65176.0
2022-09-30 11:30:00,22.47,22.5,22.22,22.23,80203.0,22.47,22.5,22.22,22.23,80203.0
2022-09-30 12:00:00,22.22,22.25,22.05,22.1,70779.0,22.22,22.25,22.05,22.1,70779.0
2022-09-30 12:30:00,22.1,22.39,22.09,22.38,60720.0,22.1,22.39,22.09,22.38,60720.0
2022-09-30 13:00:00,22.39,22.47,22.32,22.42,47872.0,22.39,22.47,22.32,22.42,47872.0
2022-09-30 13:30:00,22.43,22.47,22.23,22.24,84765.0,22.43,22.47,22.23,22.24,84765.0
2022-09-30 14:00:00,22.23,22.34,22.18,22.26,135463.0,22.23,22.34,22.18,22.26,135463.0
2022-09-30 14:30:00,22.27,22.27,22.05,22.09,55777.0,22.27,22.27,22.05,22.09,55777.0
2022-09-30 15:00:00,22.08,22.23,22.05,22.13,82580.0,22.08,22.23,22.05,22.13,82580.0
2022-09-30 15:30:00,22.13,22.2,21.87,21.91,452137.0,22.13,22.2,21.87,21.91,452137.0
2022-10-03 09:30:00,22.3,22.54,21.51,21.75,221921.0,22.3,22.54,21.51,21.75,221921.0
2022-10-03 10:00:00,21.78,22.66,21.78,22.55,100496.0,21.78,22.66,21.78,22.55,100496.0
2022-10-03 10:30:00,22.57,22.76,22.44,22.71,126701.0,22.57,22.76,22.44,22.71,126701.0
2022-10-03 11:00:00,22.74,23.06,22.71,22.89,146564.0,22.74,23.06,22.71,22.89,146564.0
2022-10-03 11:30:00,22.91,22.98,22.82,22.89,33254.0,22.91,22.98,22.82,22.89,33254.0
2022-10-03 12:00:00,22.89,22.99,22.83,22.85,36244.0,22.89,22.99,22.83,22.85,36244.0
2022-10-03 12:30:00,22.86,22.94,22.84,22.94,25202.0,22.86,22.94,22.84,22.94,25202.0
2022-10-03 13:00:00,22.93,23.02,22.92,22.98,56558.0,22.93,23.02,22.92,22.98,56558.0
2022-10-03 13:30:00,22.98,23.09,22.77,22.78,172801.0,22.98,23.09,22.77,22.78,172801.0
2022-10-03 14:00:00,22.79,22.92,22.78,22.91,48209.0,22.79,22.92,22.78,22.91,48209.0
2022-10-03 14:30:00,22.92,23.01,22.84,22.97,48285.0,22.92,23.01,22.84,22.97,48285.0
2022-10-03 15:00:00,22.97,22.98,22.8,22.86,69619.0,22.97,22.98,22.8,22.86,69619.0
2022-10-03 15:30:00,22.86,22.91,22.79,22.89,458900.0,22.86,22.91,22.79,22.89,458900.0
2022-10-04 09:30:00,23.66,24.41,23.66,24.26,238494.0,23.66,24.41,23.66,24.26,238494.0
2022-10-04 10:00:00,24.28,24.43,24.09,24.18,77285.0,24.28,24.43,24.09,24.18,77285.0
2022-10-04 10:30:00,24.18,24.52,24.17,24.41,166249.0,24.18,24.52,24.17,24.41,166249.0
2022-10-04 11:00:00,24.43,24.6,24.32,24.6,84125.0,24.43,24.6,24.32,24.6,84125.0
2022-10-04 11:30:00,24.6,24.69,24.48,24.69,167222.0,24.6,24.69,24.48,24.69,167222.0
2022-10-04 12:00:00,24.7,24.72,24.52,24.61,87337.0,24.7,24.72,24.52,24.61,87337.0
2022-10-04 12:30:00,24.63,24.77,24.62,24.76,181977.0,24.63,24.77,24.62,24.76,181977.0
2022-10-04 13:00:00,24.76,24.82,24.56,24.79,138829.0,24.76,24.82,24.56,24.79,138829.0
2022-10-04 13:30:00,24.77,24.92,24.73,24.83,179641.0,24.77,24.92,24.73,24.83,179641.0
2022-10-04 14:00:00,24.81,24.98,24.81,24.87,146482.0,24.81,24.98,24.81,24.87,146482.0
2022-10-04 14:30:00,24.88,25.1,24.87,25.08,275863.0,24.88,25.1,24.87,25.08,275863.0
2022-10-04 15:00:00,25.09,25.21,24.96,25.2,144418.0,25.09,25.21,24.96,25.2,144418.0
2022-10-04 15:30:00,25.18,25.31,25.12,25.28,517346.0,25.18,25.31,25.12,25.28,517346.0
2022-10-05 09:30:00,24.55,24.94,24.23,24.64,197129.0,24.55,24.94,24.23,24.64,197129.0
2022-10-05 10:00:00,24.63,24.66,24.24,24.58,180579.0,24.63,24.66,24.24,24.58,180579.0
2022-10-05 10:30:00,24.58,24.64,24.37,24.52,133721.0,24.58,24.64,24.37,24.52,133721.0
2022-10-05 11:00:00,24.52,24.88,24.5,24.83,114378.0,24.52,24.88,24.5,24.83,114378.0
2022-10-05 11:30:00,24.84,25.03,24.71,25.01,137136.0,24.84,25.03,24.71,25.01,137136.0
2022-10-05 12:00:00,25.01,25.3,24.94,25.27,105059.0,25.01,25.3,24.94,25.27,105059.0
2022-10-05 12:30:00,25.25,25.46,25.22,25.35,93320.0,25.25,25.46,25.22,25.35,93320.0
2022-10-05 13:00:00,25.34,25.67,25.33,25.46,89690.0,25.34,25.67,25.33,25.46,89690.0
2022-10-05 13:30:00,25.47,25.48,25.18,25.18,82497.0,25.47,25.48,25.18,25.18,82497.0
2022-10-05 14:00:00,25.19,25.29,25.12,25.16,54944.0,25.19,25.29,25.12,25.16,54944.0
2022-10-05 14:30:00,25.18,25.28,25.09,25.23,55148.0,25.18,25.28,25.09,25.23,55148.0
2022-10-05 15:00:00,25.25,25.55,25.25,25.49,85333.0,25.25,25.55,25.25,25.49,85333.0
2022-10-05 15:30:00,25.49,25.59,25.34,25.35,299166.0,25.49,25.59,25.34,25.35,299166.0
2022-10-06 09:30:00,25.0,25.43,24.95,24.97,87813.0,25.0,25.43,24.95,24.97,87813.0
2022-10-06 10:00:00,24.96,24.98,24.55,24.57,162526.0,24.96,24.98,24.55,24.57,162526.0
2022-10-06 10:30:00,24.53,24.61,24.4,24.57,71691.0,24.53,24.61,24.4,24.57,71691.0
2022-10-06 11:00:00,24.58,24.8,24.44,24.75,126879.0,24.58,24.8,24.44,24.75,126879.0
2022-10-06 11:30:00,24.73,24.76,24.52,24.53,60704.0,24.73,24.76,24.52,24.53,60704.0
2022-10-06 12:00:00,24.52,24.76,24.49,24.75,63998.0,24.52,24.76,24.49,24.75,63998.0
2022-10-06 12:30:00,24.75,24.86,24.64,24.75,54244.0,24.75,24.86,24.64,24.75,54244.0
2022-10-06 13:00:00,24.75,25.01,24.75,24.93,59523.0,24.75,25.01,24.75,24.93,59523.0
2022-10-06 13:30:00,24.93,24.93,24.73,24.85,54391.0,24.93,24.93,24.73,24.85,54391.0
2022-10-06 14:00:00,24.86,24.86,24.72,24.81,76476.0,24.86,24.86,24.72,24.81,76476.0
2022-10-06 14:30:00,24.8,24.87,24.65,24.76,59555.0,24.8,24.87,24.65,24.76,59555.0
2022-10-06 15:00:00,24.75,24.84,24.7,24.8,66773.0,24.75,24.84,24.7,24.8,66773.0
2022-10-06 15:30:00,24.8,24.87,24.68,24.71,269036.0,24.8,24.87,24.68,24.71,269036.0
2022-10-07 09:30:00,24.26,24.32,23.56,23.89,174692.0,24.26,24.32,23.56,23.89,174692.0
2022-10-07 10:00:00,23.88,24.32,23.83,24.25,83578.0,23.88,24.32,23.83,24.25,83578.0
2022-10-07 10:30:00,24.25,24.53,24.12,24.43,75013.0,24.25,24.53,24.12,24.43,75013.0
2022-10-07 11:00:00,24.45,24.61,24.42,24.58,67976.0,24.45,24.61,24.42,24.58,67976.0
2022-10-07 11:30:00,24.58,24.6,24.42,24.51,39895.0,24.58,24.6,24.42,24.51,39895.0
2022-10-07 12:00:00,24.51,24.6,24.25,24.26,47161.0,24.51,24.6,24.25,24.26,47161.0
2022-10-07 12:30:00,24.25,24.33,24.18,24.29,44981.0,24.25,24.33,24.18,24.29,44981.0
2022-10-07 13:00:00,24.27,24.27,24.12,24.15,57641.0,24.27,24.27,24.12,24.15,57641.0
2022-10-07 13:30:00,24.14,24.34,24.09,24.26,61824.0,24.14,24.34,24.09,24.26,61824.0
2022-10-07 14:00:00,24.25,24.47,24.25,24.37,124570.0,24.25,24.47,24.25,24.37,124570.0
2022-10-07 14:30:00,24.37,24.56,24.36,24.55,57259.0,24.37,24.56,24.36,24.55,57259.0
2022-10-07 15:00:00,24.56,24.65,24.55,24.64,85213.0,24.56,24.65,24.55,24.64,85213.0
2022-10-07 15:30:00,24.63,24.7,24.47,24.66,417456.0,24.63,24.7,24.47,24.66,417456.0
2022-10-10 09:30:00,25.01,25.54,24.81,25.21,112201.0,25.01,25.54,24.81,25.21,112201.0
2022-10-10 10:00:00,25.17,25.31,24.93,25.02,50505.0,25.17,25.31,24.93,25.02,50505.0
2022-10-10 10:30:00,25.06,25.09,24.76,24.83,87887.0,25.06,25.09,24.76,24.83,87887.0
2022-10-10 11:00:00,24.83,25.06,24.72,24.94,55052.0,24.83,25.06,24.72,24.94,55052.0
2022-10-10 11:30:00,24.91,25.0,24.78,24.89,30560.0,24.91,25.0,24.78,24.89,30560.0
2022-10-10 12:00:00,24.88,24.91,24.61,24.64,23297.0,24.88,24.91,24.61,24.64,23297.0
2022-10-10 12:30:00,24.61,24.67,24.39,24.49,62505.0,24.61,24.67,24.39,24.49,62505.0
2022-10-10 13:00:00,24.48,24.67,24.45,24.62,30649.0,24.48,24.67,24.45,24.62,30649.0
2022-10-10 13:30:00,24.62,24.98,24.62,24.9,28173.0,24.62,24.98,24.62,24.9,28173.0
2022-10-10 14:00:00,24.89,24.9,24.75,24.79,36776.0,24.89,24.9,24.75,24.79,36776.0
2022-10-10 14:30:00,24.79,24.98,24.79,24.92,27126.0,24.79,24.98,24.79,24.92,27126.0
2022-10-10 15:00:00,24.93,25.18,24.87,25.05,204328.0,24.93,25.18,24.87,25.05,204328.0
2022-10-10 15:30:00,25.03,25.14,24.9,24.95,183469.0,25.03,25.14,24.9,24.95,183469.0
2022-10-11 09:30:00,24.87,25.2,23.67,23.83,263437.0,24.87,25.2,23.67,23.83,263437.0
2022-10-11 10:00:00,23.83,23.89,23.51,23.74,79520.0,23.83,23.89,23.51,23.74,79520.0
2022-10-11 10:30:00,23.73,23.92,23.57,23.91,71282.0,23.73,23.92,23.57,23.91,71282.0
2022-10-11 11:00:00,23.9,24.24,23.9,24.13,56858.0,23.9,24.24,23.9,24.13,56858.0
2022-10-11 11:30:00,24.14,24.57,24.12,24.41,122166.0,24.14,24.57,24.12,24.41,122166.0
2022-10-11 12:00:00,24.4,24.62,24.23,24.54,75497.0,24.4,24.62,24.23,24.54,75497.0
2022-10-11 12:30:00,24.54,24.72,24.49,24.54,73946.0,24.54,24.72,24.49,24.54,73946.0
2022-10-11 13:00:00,24.54,24.55,24.31,24.41,88008.0,24.54,24.55,24.31,24.41,88008.0
2022-10-11 13:30:00,24.41,24.43,24.25,24.33,58281.0,24.41,24.43,24.25,24.33,58281.0
2022-10-11 14:00:00,24.33,24.4,24.25,24.34,66098.0,24.33,24.4,24.25,24.34,66098.0
2022-10-11 14:30:00,24.34,24.44,23.91,23.95,99170.0,24.34,24.44,23.91,23.95,99170.0
2022-10-11 15:00:00,23.93,23.97,23.78,23.83,106449.0,23.93,23.97,23.78,23.83,106449.0
2022-10-11 15:30:00,23.83,23.97,23.69,23.82,375259.0,23.83,23.97,23.69,23.82,375259.0
2022-10-12 09:30:00,23.62,23.72,22.9,23.55,105827.0,23.62,23.72,22.9,23.55,105827.0
2022-10-12 10:00:00,23.53,23.73,23.18,23.39,47890.0,23.53,23.73,23.18,23.39,47890.0
2022-10-12 10:30:00,23.38,23.57,23.27,23.47,72111.0,23.38,23.57,23.27,23.47,72111.0
2022-10-12 11:00:00,23.46,23.63,23.44,23.52,46404.0,23.46,23.63,23.44,23.52,46404.0
2022-10-12 11:30:00,23.54,23.67,23.43,23.65,36560.0,23.54,23.67,23.43,23.65,36560.0
2022-10-12 12:00:00,23.66,23.73,23.42,23.45,50309.0,23.66,23.73,23.42,23.45,50309.0
2022-10-12 12:30:00,23.45,23.58,23.4,23.56,40700.0,23.45,23.58,23.4,23.56,40700.0
2022-10-12 13:00:00,23.56,23.68,23.52,23.58,42623.0,23.56,23.68,23.52,23.58,42623.0
2022-10-12 13:30:00,23.56,23.57,23.33,23.34,66561.0,23.56,23.57,23.33,23.34,66561.0
2022-10-12 14:00:00,23.36,23.58,23.34,23.56,63623.0,23.36,23.58,23.34,23.56,63623.0
2022-10-12 14:30:00,23.57,23.59,23.46,23.52,69750.0,23.57,23.59,23.46,23.52,69750.0
2022-10-12 15:00:00,23.52,23.7,23.48,23.53,107464.0,23.52,23.7,23.48,23.53,107464.0
2022-10-12 15:30:00,23.53,23.54,23.29,23.31,341684.0,23.53,23.54,23.29,23.31,341684.0
2022-10-13 09:30:00,22.58,23.09,22.3,23.09,152647.0,22.58,23.09,22.3,23.09,152647.0
2022-10-13 10:00:00,23.1,23.23,22.84,22.86,106044.0,23.1,23.23,22.84,22.86,106044.0
2022-10-13 10:30:00,22.83,23.2,22.78,23.11,107697.0,22.83,23.2,22.78,23.11,107697.0
2022-10-13 11:00:00,23.13,24.42,23.08,24.06,146298.0,23.13,24.42,23.08,24.06,146298.0
2022-10-13 11:30:00,24.09,24.37,23.97,24.07,46065.0,24.09,24.37,23.97,24.07,46065.0
2022-10-13 12:00:00,24.11,24.15,23.78,23.85,31206.0,24.11,24.15,23.78,23.85,31206.0
2022-10-13 12:30:00,23.85,23.88,23.74,23.81,51092.0,23.85,23.88,23.74,23.81,51092.0
2022-10-13 13:00:00,23.82,24.06,23.76,24.05,51512.0,23.82,24.06,23.76,24.05,51512.0
2022-10-13 13:30:00,24.07,24.13,23.93,24.0,37721.0,24.07,24.13,23.93,24.0,37721.0
2022-10-13 14:00:00,23.98,24.06,23.76,23.76,32706.0,23.98,24.06,23.76,23.76,32706.0
2022-10-13 14:30:00,23.76,23.88,23.76,23.84,88192.0,23.76,23.88,23.76,23.84,88192.0
2022-10-13 15:00:00,23.85,23.88,23.75,23.84,122899.0,23.85,23.88,23.75,23.84,122899.0
2022-10-13 15:30:00,23.83,23.96,23.69,23.71,348717.0,23.83,23.96,23.69,23.71,348717.0
2022-10-14 09:30:00,24.13,24.37,23.64,23.69,113718.0,24.13,24.37,23.64,23.69,113718.0
2022-10-14 10:00:00,23.65,23.69,23.03,23.18,103684.0,23.65,23.69,23.03,23.18,103684.0
2022-10-14 10:30:00,23.15,23.39,23.11,23.22,54673.0,23.15,23.39,23.11,23.22,54673.0
2022-10-14 11:00:00,23.23,23.36,23.1,23.3,39473.0,23.23,23.36,23.1,23.3,39473.0
2022-10-14 11:30:00,23.3,23.35,23.14,23.23,70331.0,23.3,23.35,23.14,23.23,70331.0
2022-10-14 12:00:00,23.21,23.36,23.14,23.36,33948.0,23.21,23.36,23.14,23.36,33948.0
2022-10-14 12:30:00,23.4,23.55,23.34,23.41,56881.0,23.4,23.55,23.34,23.41,56881.0
2022-10-14 13:00:00,23.4,23.47,23.27,23.37,26932.0,23.4,23.47,23.27,23.37,26932.0
2022-10-14 13:30:00,23.36,23.71,23.33,23.69,83621.0,23.36,23.71,23.33,23.69,83621.0
2022-10-14 14:00:00,23.68,23.73,23.41,23.46,79154.0,23.68,23.73,23.41,23.46,79154.0
2022-10-14 14:30:00,23.45,23.55,23.41,23.55,36729.0,23.45,23.55,23.41,23.55,36729.0
2022-10-14 15:00:00,23.56,23.64,23.42,23.62,57694.0,23.56,23.64,23.42,23.62,57694.0
2022-10-14 15:30:00,23.59,23.71,23.54,23.59,158058.0,23.59,23.71,23.54,23.59,158058.0
2022-10-17 09:30:00,24.51,24.7,24.01,24.04,90321.0,24.51,24.7,24.01,24.04,90321.0
2022-10-17 10:00:00,24.07,24.45,24.05,24.32,63075.0,24.07,24.45,24.05,24.32,63075.0
2022-10-17 10:30:00,24.34,24.45,23.92,24.0,50869.0,24.34,24.45,23.92,24.0,50869.0
2022-10-17 11:00:00,24.0,24.26,23.99,24.25,33173.0,24.0,24.26,23.99,24.25,33173.0
2022-10-17 11:30:00,24.26,24.34,24.18,24.28,31934.0,24.26,24.34,24.18,24.28,31934.0
2022-10-17 12:00:00,24.28,24.33,24.17,24.28,34830.0,24.28,24.33,24.17,24.28,34830.0
2022-10-17 12:30:00,24.28,24.33,24.07,24.14,40315.0,24.28,24.33,24.07,24.14,40315.0
2022-10-17 13:00:00,24.14,24.22,24.07,24.21,27173.0,24.14,24.22,24.07,24.21,27173.0
2022-10-17 13:30:00,24.23,24.44,24.21,24.34,44389.0,24.23,24.44,24.21,24.34,44389.0
2022-10-17 14:00:00,24.34,24.45,24.32,24.44,26171.0,24.34,24.45,24.32,24.44,26171.0
2022-10-17 14:30:00,24.44,24.55,24.38,24.55,41008.0,24.44,24.55,24.38,24.55,41008.0
2022-10-17 15:00:00,24.55,24.64,24.48,24.58,74137.0,24.55,24.64,24.48,24.58,74137.0
2022-10-17 15:30:00,24.57,24.74,24.55,24.67,298303.0,24.57,24.74,24.55,24.67,298303.0
2022-10-18 09:30:00,25.43,25.7,24.92,25.08,167406.0,25.43,25.7,24.92,25.08,167406.0
2022-10-18 10:00:00,25.08,25.3,24.68,24.69,122498.0,25.08,25.3,24.68,24.69,122498.0
2022-10-18 10:30:00,24.69,24.93,24.59,24.83,51026.0,24.69,24.93,24.59,24.83,51026.0
2022-10-18 11:00:00,24.84,24.86,24.48,24.53,42384.0,24.84,24.86,24.48,24.53,42384.0
2022-10-18 11:30:00,24.53,24.68,24.39,24.65,83727.0,24.53,24.68,24.39,24.65,83727.0
2022-10-18 12:00:00,24.65,24.94,24.63,24.87,51824.0,24.65,24.94,24.63,24.87,51824.0
2022-10-18 12:30:00,24.86,25.11,24.85,25.0,30165.0,24.86,25.11,24.85,25.0,30165.0
2022-10-18 13:00:00,25.01,25.09,24.87,24.95,37603.0,25.01,25.09,24.87,24.95,37603.0
2022-10-18 13:30:00,24.94,25.08,24.91,25.07,69443.0,24.94,25.08,24.91,25.07,69443.0
2022-10-18 14:00:00,25.07,25.09,24.89,25.0,42046.0,25.07,25.09,24.89,25.0,42046.0
2022-10-18 14:30:00,25.0,25.0,24.55,24.67,45034.0,25.0,25.0,24.55,24.67,45034.0
2022-10-18 15:00:00,24.68,24.69,24.55,24.63,62382.0,24.68,24.69,24.55,24.63,62382.0
2022-10-18 15:30:00,24.62,24.73,24.57,24.67,246513.0,24.62,24.73,24.57,24.67,246513.0
2022-10-19 09:30:00,24.47,25.0,24.42,24.55,78758.0,24.47,25.0,24.42,24.55,78758.0
2022-10-19 10:00:00,24.55,25.11,24.47,25.08,75525.0,24.55,25.11,24.47,25.08,75525.0
2022-10-19 10:30:00,25.09,25.14,24.54,24.6,73203.0,25.09,25.14,24.54,24.6,73203.0
2022-10-19 11:00:00,24.6,24.7,24.46,24.5,68189.0,24.6,24.7,24.46,24.5,68189.0
2022-10-19 11:30:00,24.5,24.72,24.42,24.67,71033.0,24.5,24.72,24.42,24.67,71033.0
2022-10-19 12:00:00,24.65,24.65,24.49,24.51,34748.0,24.65,24.65,24.49,24.51,34748.0
2022-10-19 12:30:00,24.5,24.58,24.29,24.33,65022.0,24.5,24.58,24.29,24.33,65022.0
2022-10-19 13:00:00,24.33,24.37,24.17,24.21,42849.0,24.33,24.37,24.17,24.21,42849.0
2022-10-19 13:30:00,24.21,24.28,24.16,24.28,35187.0,24.21,24.28,24.16,24.28,35187.0
2022-10-19 14:00:00,24.3,24.44,24.26,24.42,30562.0,24.3,24.44,24.26,24.42,30562.0
2022-10-19 14:30:00,24.4,24.42,24.32,24.34,43833.0,24.4,24.42,24.32,24.34,43833.0
2022-10-19 15:00:00,24.34,24.4,24.29,24.29,45225.0,24.34,24.4,24.29,24.29,45225.0
2022-10-19 15:30:00,24.3,24.33,24.17,24.25,176982.0,24.3,24.33,24.17,24.25,176982.0
2022-10-20 09:30:00,24.26,24.64,24.2,24.49,65063.0,24.26,24.64,24.2,24.49,65063.0
2022-10-20 10:00:00,24.46,24.76,24.46,24.61,70957.0,24.46,24.76,24.46,24.61,70957.0
2022-10-20 10:30:00,24.59,24.7,24.44,24.67,145352.0,24.59,24.7,24.44,24.67,145352.0
2022-10-20 11:00:00,24.67,24.71,24.4,24.43,72001.0,24.67,24.71,24.4,24.43,72001.0
2022-10-20 11:30:00,24.44,24.8,24.43,24.7,85079.0,24.44,24.8,24.43,24.7,85079.0
2022-10-20 12:00:00,24.69,24.69,24.26,24.29,71096.0,24.69,24.69,24.26,24.29,71096.0
2022-10-20 12:30:00,24.3,24.34,24.13,24.2,80004.0,24.3,24.34,24.13,24.2,80004.0
2022-10-20 13:00:00,24.25,24.25,24.06,24.21,38270.0,24.25,24.25,24.06,24.21,38270.0
2022-10-20 13:30:00,24.19,24.23,24.03,24.11,44034.0,24.19,24.23,24.03,24.11,44034.0
2022-10-20 14:00:00,24.13,24.14,23.97,23.99,37617.0,24.13,24.14,23.97,23.99,37617.0
2022-10-20 14:30:00,23.99,24.14,23.98,24.11,55644.0,23.99,24.14,23.98,24.11,55644.0
2022-10-20 15:00:00,24.08,24.2,24.03,24.1,67566.0,24.08,24.2,24.03,24.1,67566.0
2022-10-20 15:30:00,24.1,24.32,24.04,24.21,197355.0,24.1,24.32,24.04,24.21,197355.0
2022-10-21 09:30:00,24.03,24.4,23.64,24.39,88005.0,24.03,24.4,23.64,24.39,88005.0
2022-10-21 10:00:00,24.42,24.57,24.18,24.18,119275.0,24.42,24.57,24.18,24.18,119275.0
2022-10-21 10:30:00,24.21,24.3,23.99,24.05,46586.0,24.21,24.3,23.99,24.05,46586.0
2022-10-21 11:00:00,24.05,24.2,23.96,24.11,69905.0,24.05,24.2,23.96,24.11,69905.0
2022-10-21 11:30:00,24.14,24.33,24.05,24.32,51508.0,24.14,24.33,24.05,24.32,51508.0
2022-10-21 12:00:00,24.35,24.52,24.32,24.4,62987.0,24.35,24.52,24.32,24.4,62987.0
2022-10-21 12:30:00,24.4,24.72,24.36,24.62,36755.0,24.4,24.72,24.36,24.62,36755.0
2022-10-21 13:00:00,24.59,24.76,24.59,24.65,35276.0,24.59,24.76,24.59,24.65,35276.0
2022-10-21 13:30:00,24.66,24.84,24.65,24.79,33179.0,24.66,24.84,24.65,24.79,33179.0
2022-10-21 14:00:00,24.83,24.85,24.74,24.8,38557.0,24.83,24.85,24.74,24.8,38557.0
2022-10-21 14:30:00,24.8,24.85,24.74,24.8,71054.0,24.8,24.85,24.74,24.8,71054.0
2022-10-21 15:00:00,24.79,24.93,24.73,24.93,117256.0,24.79,24.93,24.73,24.93,117256.0
2022-10-21 15:30:00,24.94,25.13,24.9,25.08,270633.0,24.94,25.13,24.9,25.08,270633.0
2022-10-24 09:30:00,25.35,25.66,24.65,25.0,252177.0,25.35,25.66,24.65,25.0,252177.0
2022-10-24 10:00:00,24.97,24.97,24.25,24.37,102059.0,24.97,24.97,24.25,24.37,102059.0
2022-10-24 10:30:00,24.36,24.63,24.16,24.44,119172.0,24.36,24.63,24.16,24.44,119172.0
2022-10-24 11:00:00,24.44,24.57,24.23,24.57,67188.0,24.44,24.57,24.23,24.57,67188.0
2022-10-24 11:30:00,24.53,24.79,24.48,24.74,51789.0,24.53,24.79,24.48,24.74,51789.0
2022-10-24 12:00:00,24.71,24.8,24.6,24.62,70024.0,24.71,24.8,24.6,24.62,70024.0
2022-10-24 12:30:00,24.62,24.69,24.56,24.57,75376.0,24.62,24.69,24.56,24.57,75376.0
2022-10-24 13:00:00,24.56,24.56,24.39,24.48,59635.0,24.56,24.56,24.39,24.48,59635.0
2022-10-24 13:30:00,24.48,24.51,24.44,24.5,26917.0,24.48,24.51,24.44,24.5,26917.0
2022-10-24 14:00:00,24.52,24.67,24.49,24.62,43417.0,24.52,24.67,24.49,24.62,43417.0
2022-10-24 14:30:00,24.62,24.73,24.56,24.68,125125.0,24.62,24.73,24.56,24.68,125125.0
2022-10-24 15:00:00,24.68,24.74,24.65,24.7,111101.0,24.68,24.74,24.65,24.7,111101.0
2022-10-24 15:30:00,24.7,24.76,24.64,24.65,322591.0,24.7,24.76,24.64,24.65,322591.0
2022-10-25 09:30:00,24.54,25.05,24.49,24.59,99372.0,24.54,25.05,24.49,24.59,99372.0
2022-10-25 10:00:00,24.63,24.75,24.53,24.67,75327.0,24.63,24.75,24.53,24.67,75327.0
2022-10-25 10:30:00,24.69,24.69,24.39,24.43,234207.0,24.69,24.69,24.39,24.43,234207.0
2022-10-25 11:00:00,24.43,24.76,24.4,24.67,90691.0,24.43,24.76,24.4,24.67,90691.0
2022-10-25 11:30:00,24.66,24.76,24.52,24.58,216354.0,24.66,24.76,24.52,24.58,216354.0
2022-10-25 12:00:00,24.59,24.99,24.58,24.71,209660.0,24.59,24.99,24.58,24.71,209660.0
2022-10-25 12:30:00,24.72,24.78,24.55,24.57,56524.0,24.72,24.78,24.55,24.57,56524.0
2022-10-25 13:00:00,24.57,24.66,24.45,24.52,71262.0,24.57,24.66,24.45,24.52,71262.0
2022-10-25 13:30:00,24.55,24.64,24.52,24.61,34675.0,24.55,24.64,24.52,24.61,34675.0
2022-10-25 14:00:00,24.62,24.75,24.61,24.68,95604.0,24.62,24.75,24.61,24.68,95604.0
2022-10-25 14:30:00,24.68,24.73,24.63,24.63,56041.0,24.68,24.73,24.63,24.63,56041.0
2022-10-25 15:00:00,24.64,24.84,24.64,24.8,175034.0,24.64,24.84,24.64,24.8,175034.0
2022-10-25 15:30:00,24.81,24.82,24.68,24.7,450315.0,24.81,24.82,24.68,24.7,450315.0
2022-10-26 09:30:00,24.7,25.59,24.26,25.3,207738.0,24.7,25.59,24.26,25.3,207738.0
2022-10-26 10:00:00,25.29,25.64,25.26,25.35,127681.0,25.29,25.64,25.26,25.35,127681.0
2022-10-26 10:30:00,25.35,25.55,24.42,24.46,585525.0,25.35,25.55,24.42,24.46,585525.0
2022-10-26 11:00:00,24.46,25.07,24.45,24.7,443967.0,24.46,25.07,24.45,24.7,443967.0
2022-10-26 11:30:00,24.69,24.7,24.03,24.39,501958.0,24.69,24.7,24.03,24.39,501958.0
2022-10-26 12:00:00,24.38,24.84,24.38,24.81,133416.0,24.38,24.84,24.38,24.81,133416.0
2022-10-26 12:30:00,24.81,24.83,24.2,24.22,102147.0,24.81,24.83,24.2,24.22,102147.0
2022-10-26 13:00:00,24.23,24.28,23.92,23.92,124225.0,24.23,24.28,23.92,23.92,124225.0
2022-10-26 13:30:00,23.92,23.92,23.71,23.76,178571.0,23.92,23.92,23.71,23.76,178571.0
2022-10-26 14:00:00,23.77,23.84,23.02,23.05,293801.0,23.77,23.84,23.02,23.05,293801.0
2022-10-26 14:30:00,23.06,23.11,22.59,22.85,666068.0,23.06,23.11,22.59,22.85,666068.0
2022-10-26 15:00:00,22.84,23.12,22.78,22.86,423434.0,22.84,23.12,22.78,22.86,423434.0
2022-10-26 15:30:00,22.87,23.13,22.81,23.04,554318.0,22.87,23.13,22.81,23.04,554318.0
2022-10-27 09:30:00,23.39,23.82,23.19,23.3,346072.0,23.39,23.82,23.19,23.3,346072.0
2022-10-27 10:00:00,23.32,23.94,23.29,23.88,469862.0,23.32,23.94,23.29,23.88,469862.0
2022-10-27 10:30:00,23.87,24.0,23.4,23.48,407956.0,23.87,24.0,23.4,23.48,407956.0
2022-10-27 11:00:00,23.46,23.75,23.44,23.69,126152.0,23.46,23.75,23.44,23.69,126152.0
2022-10-27 11:30:00,23.71,23.88,23.46,23.48,108008.0,23.71,23.88,23.46,23.48,108008.0
2022-10-27 12:00:00,23.46,23.59,23.16,23.16,86411.0,23.46,23.59,23.16,23.16,86411.0
2022-10-27 12:30:00,23.16,23.39,23.14,23.38,75643.0,23.16,23.39,23.14,23.38,75643.0
2022-10-27 13:00:00,23.39,23.49,23.29,23.39,60604.0,23.39,23.49,23.29,23.39,60604.0
2022-10-27 13:30:00,23.39,23.41,23.27,23.29,52697.0,23.39,23.41,23.27,23.29,52697.0
2022-10-27 14:00:00,23.3,23.31,23.14,23.21,62114.0,23.3,23.31,23.14,23.21,62114.0
2022-10-27 14:30:00,23.21,23.21,22.91,22.95,67644.0,23.21,23.21,22.91,22.95,67644.0
2022-10-27 15:00:00,22.96,23.01,22.77,22.8,124045.0,22.96,23.01,22.77,22.8,124045.0
2022-10-27 15:30:00,22.8,22.85,22.7,22.73,445781.0,22.8,22.85,22.7,22.73,445781.0
2022-10-28 09:30:00,22.74,23.31,22.65,23.04,176619.0,22.74,23.31,22.65,23.04,176619.0
2022-10-28 10:00:00,23.09,23.19,22.56,22.8,97350.0,23.09,23.19,22.56,22.8,97350.0
2022-10-28 10:30:00,22.81,22.97,22.64,22.96,85768.0,22.81,22.97,22.64,22.96,85768.0
2022-10-28 11:00:00,22.97,23.17,22.97,23.06,95731.0,22.97,23.17,22.97,23.06,95731.0
2022-10-28 11:30:00,23.07,23.28,23.0,23.22,110891.0,23.07,23.28,23.0,23.22,110891.0
2022-10-28 12:00:00,23.22,23.34,23.19,23.34,70845.0,23.22,23.34,23.19,23.34,70845.0
2022-10-28 12:30:00,23.33,23.4,23.21,23.27,60111.0,23.33,23.4,23.21,23.27,60111.0
2022-10-28 13:00:00,23.27,23.31,23.2,23.24,95442.0,23.27,23.31,23.2,23.24,95442.0
2022-10-28 13:30:00,23.24,23.32,23.18,23.21,180114.0,23.24,23.32,23.18,23.21,180114.0
2022-10-28 14:00:00,23.22,23.5,23.21,23.48,201862.0,23.22,23.5,23.21,23.48,201862.0
2022-10-28 14:30:00,23.49,23.52,23.33,23.36,66001.0,23.49,23.52,23.33,23.36,66001.0
2022-10-28 15:00:00,23.36,23.39,23.29,23.38,78842.0,23.36,23.39,23.29,23.38,78842.0
2022-10-28 15:30:00,23.37,23.43,23.16,23.17,631232.0,23.37,23.43,23.16,23.17,631232.0
2022-10-31 09:30:00,22.9,22.9,22.22,22.23,160764.0,22.9,22.9,22.22,22.23,160764.0
2022-10-31 10:00:00,22.24,22.7,22.24,22.53,531362.0,22.24,22.7,22.24,22.53,531362.0
2022-10-31 10:30:00,22.52,22.84,22.45,22.63,339396.0,22.52,22.84,22.45,22.63,339396.0
2022-10-31 11:00:00,22.62,22.88,22.59,22.82,456061.0,22.62,22.88,22.59,22.82,456061.0
2022-10-31 11:30:00,22.82,23.34,22.76,23.15,368632.0,22.82,23.34,22.76,23.15,368632.0
2022-10-31 12:00:00,23.15,23.22,22.97,22.97,193549.0,23.15,23.22,22.97,22.97,193549.0
2022-10-31 12:30:00,22.97,23.19,22.93,23.17,124336.0,22.97,23.19,22.93,23.17,124336.0
2022-10-31 13:00:00,23.18,23.45,23.09,23.44,115174.0,23.18,23.45,23.09,23.44,115174.0
2022-10-31 13:30:00,23.44,23.62,23.4,23.42,97316.0,23.44,23.62,23.4,23.42,97316.0
2022-10-31 14:00:00,23.43,23.46,23.26,23.26,154225.0,23.43,23.46,23.26,23.26,154225.0
2022-10-31 14:30:00,23.27,23.34,23.13,23.14,99634.0,23.27,23.34,23.13,23.14,99634.0
2022-10-31 15:00:00,23.12,23.14,23.03,23.11,117126.0,23.12,23.14,23.03,23.11,117126.0
2022-10-31 15:30:00,23.1,23.33,23.06,23.17,442035.0,23.1,23.33,23.06,23.17,442035.0
2022-11-01 09:30:00,23.7,23.88,23.49,23.82,157961.0,23.7,23.88,23.49,23.82,157961.0
2022-11-01 10:00:00,23.8,23.8,23.46,23.63,79032.0,23.8,23.8,23.46,23.63,79032.0
2022-11-01 10:30:00,23.63,23.86,23.62,23.68,79498.0,23.63,23.86,23.62,23.68,79498.0
2022-11-01 11:00:00,23.7,23.92,23.66,23.91,54194.0,23.7,23.92,23.66,23.91,54194.0
2022-11-01 11:30:00,23.9,23.92,23.7,23.83,66933.0,23.9,23.92,23.7,23.83,66933.0
2022-11-01 12:00:00,23.81,24.0,23.8,23.88,72518.0,23.81,24.0,23.8,23.88,72518.0
2022-11-01 12:30:00,23.89,23.98,23.88,23.98,47458.0,23.89,23.98,23.88,23.98,47458.0
2022-11-01 13:00:00,23.98,23.99,23.75,23.75,85912.0,23.98,23.99,23.75,23.75,85912.0
2022-11-01 13:30:00,23.75,23.77,23.57,23.73,50150.0,23.75,23.77,23.57,23.73,50150.0
2022-11-01 14:00:00,23.73,23.74,23.63,23.64,49937.0,23.73,23.74,23.63,23.64,49937.0
2022-11-01 14:30:00,23.64,23.64,23.44,23.57,63864.0,23.64,23.64,23.44,23.57,63864.0
2022-11-01 15:00:00,23.56,23.59,23.41,23.41,84059.0,23.56,23.59,23.41,23.41,84059.0
2022-11-01 15:30:00,23.41,23.84,23.4,23.75,404181.0,23.41,23.84,23.4,23.75,404181.0
2022-11-02 09:30:00,23.46,23.99,23.46,23.75,103808.0,23.46,23.99,23.46,23.75,103808.0
2022-11-02 10:00:00,23.76,23.93,23.64,23.67,84163.0,23.76,23.93,23.64,23.67,84163.0
2022-11-02 10:30:00,23.68,24.04,23.67,23.98,74094.0,23.68,24.04,23.67,23.98,74094.0
2022-11-02 11:00:00,23.99,24.84,23.89,24.64,427167.0,23.99,24.84,23.89,24.64,427167.0
2022-11-02 11:30:00,24.64,24.79,24.27,24.28,389426.0,24.64,24.79,24.27,24.28,389426.0
2022-11-02 12:00:00,24.29,24.3,23.82,23.84,96075.0,24.29,24.3,23.82,23.84,96075.0
2022-11-02 12:30:00,23.85,23.93,23.67,23.79,123664.0,23.85,23.93,23.67,23.79,123664.0
2022-11-02 13:00:00,23.79,23.95,23.72,23.76,144880.0,23.79,23.95,23.72,23.76,144880.0
2022-11-02 13:30:00,23.78,24.14,23.77,24.1,231004.0,23.78,24.14,23.77,24.1,231004.0
2022-11-02 14:00:00,24.1,24.84,24.02,24.84,371482.0,24.1,24.84,24.02,24.84,371482.0
2022-11-02 14:30:00,24.84,24.88,24.12,24.25,356923.0,24.84,24.88,24.12,24.25,356923.0
2022-11-02 15:00:00,24.21,24.43,23.65,23.77,233848.0,24.21,24.43,23.65,23.77,233848.0
2022-11-02 15:30:00,23.77,23.88,23.59,23.6,600022.0,23.77,23.88,23.59,23.6,600022.0
2022-11-03 09:30:00,23.0,23.47,21.78,22.06,1082892.0,23.0,23.47,21.78,22.06,1082892.0
2022-11-03 10:00:00,22.04,22.61,21.79,22.58,550981.0,22.04,22.61,21.79,22.58,550981.0
2022-11-03 10:30:00,22.59,23.25,22.44,23.23,551414.0,22.59,23.25,22.44,23.23,551414.0
2022-11-03 11:00:00,23.25,23.43,21.14,21.97,1401190.0,23.25,23.43,21.14,21.97,1401190.0
2022-11-03 11:30:00,22.08,22.4,21.9,21.92,600147.0,22.08,22.4,21.9,21.92,600147.0
2022-11-03 12:00:00,21.92,22.28,21.86,22.18,288101.0,21.92,22.28,21.86,22.18,288101.0
2022-11-03 12:30:00,22.18,22.49,21.91,22.44,319569.0,22.18,22.49,21.91,22.44,319569.0
2022-11-03 13:00:00,22.4,22.42,22.16,22.23,231168.0,22.4,22.42,22.16,22.23,231168.0
2022-11-03 13:30:00,22.23,22.28,22.1,22.2,233409.0,22.23,22.28,22.1,22.2,233409.0
2022-11-03 14:00:00,22.21,22.71,22.2,22.71,394440.0,22.21,22.71,22.2,22.71,394440.0
2022-11-03 14:30:00,22.71,22.84,22.57,22.78,322453.0,22.71,22.84,22.57,22.78,322453.0
2022-11-03 15:00:00,22.78,22.98,22.71,22.93,486401.0,22.78,22.98,22.71,22.93,486401.0
2022-11-03 15:30:00,22.93,23.04,22.07,22.23,1286555.0,22.93,23.04,22.07,22.23,1286555.0
2022-11-04 09:30:00,22.51,23.01,22.51,22.91,219507.0,22.51,23.01,22.51,22.91,219507.0
2022-11-04 10:00:00,22.93,23.38,22.9,23.34,221839.0,22.93,23.38,22.9,23.34,221839.0
2022-11-04 10:30:00,23.34,23.47,23.05,23.46,101385.0,23.34,23.47,23.05,23.46,101385.0
2022-11-04 11:00:00,23.47,23.55,23.13,23.14,88715.0,23.47,23.55,23.13,23.14,88715.0
2022-11-04 11:30:00,23.14,23.18,22.85,22.86,114442.0,23.14,23.18,22.85,22.86,114442.0
2022-11-04 12:00:00,22.84,22.89,22.63,22.86,110232.0,22.84,22.89,22.63,22.86,110232.0
2022-11-04 12:30:00,22.85,22.85,22.39,22.48,139986.0,22.85,22.85,22.39,22.48,139986.0
2022-11-04 13:00:00,22.47,22.72,22.4,22.59,99316.0,22.47,22.72,22.4,22.59,99316.0
2022-11-04 13:30:00,22.6,22.96,22.56,22.87,56764.0,22.6,22.96,22.56,22.87,56764.0
2022-11-04 14:00:00,22.87,23.13,22.77,23.12,95783.0,22.87,23.13,22.77,23.12,95783.0
2022-11-04 14:30:00,23.1,23.33,23.01,23.32,74133.0,23.1,23.33,23.01,23.32,74133.0
2022-11-04 15:00:00,23.31,23.5,23.3,23.46,76364.0,23.31,23.5,23.3,23.46,76364.0
2022-11-04 15:30:00,23.46,23.48,23.22,23.44,407911.0,23.46,23.48,23.22,23.44,407911.0
2022-11-07 09:30:00,24.18,26.16,24.05,26.16,527369.0,24.18,26.16,24.05,26.16,527369.0
2022-11-07 10:00:00,26.11,26.81,26.02,26.73,408420.0,26.11,26.81,26.02,26.73,408420.0
2022-11-07 10:30:00,26.75,27.16,26.6,26.85,345351.0,26.75,27.16,26.6,26.85,345351.0
2022-11-07 11:00:00,26.87,26.9,26.51,26.75,159370.0,26.87,26.9,26.51,26.75,159370.0
2022-11-07 11:30:00,26.74,26.86,26.46,26.73,110035.0,26.74,26.86,26.46,26.73,110035.0
2022-11-07 12:00:00,26.72,26.87,26.6,26.72,121508.0,26.72,26.87,26.6,26.72,121508.0
2022-11-07 12:30:00,26.74,26.8,26.64,26.74,132626.0,26.74,26.8,26.64,26.74,132626.0
2022-11-07 13:00:00,26.74,26.95,26.68,26.82,139882.0,26.74,26.95,26.68,26.82,139882.0
2022-11-07 13:30:00,26.83,26.86,26.66,26.81,101441.0,26.83,26.86,26.66,26.81,101441.0
2022-11-07 14:00:00,26.82,27.0,26.66,26.98,185238.0,26.82,27.0,26.66,26.98,185238.0
2022-11-07 14:30:00,27.0,27.1,26.86,26.92,151154.0,27.0,27.1,26.86,26.92,151154.0
2022-11-07 15:00:00,26.92,27.23,26.92,27.14,217137.0,26.92,27.23,26.92,27.14,217137.0
2022-11-07 15:30:00,27.12,27.26,27.05,27.26,656800.0,27.12,27.26,27.05,27.26,656800.0
2022-11-08 09:30:00,27.16,27.45,26.67,26.68,183306.0,27.16,27.45,26.67,26.68,183306.0
2022-11-08 10:00:00,26.67,26.74,26.32,26.48,170942.0,26.67,26.74,26.32,26.48,170942.0
2022-11-08 10:30:00,26.5,26.95,26.5,26.68,138851.0,26.5,26.95,26.5,26.68,138851.0
2022-11-08 11:00:00,26.7,27.3,26.6,27.27,147832.0,26.7,27.3,26.6,27.27,147832.0
2022-11-08 11:30:00,27.27,27.6,27.27,27.47,235772.0,27.27,27.6,27.27,27.47,235772.0
2022-11-08 12:00:00,27.46,27.72,27.43,27.69,185413.0,27.46,27.72,27.43,27.69,185413.0
2022-11-08 12:30:00,27.69,27.7,27.45,27.5,95080.0,27.69,27.7,27.45,27.5,95080.0
2022-11-08 13:00:00,27.5,27.55,27.04,27.08,71305.0,27.5,27.55,27.04,27.08,71305.0
2022-11-08 13:30:00,27.07,27.17,26.98,27.02,71065.0,27.07,27.17,26.98,27.02,71065.0
2022-11-08 14:00:00,27.01,27.08,26.86,26.92,79929.0,27.01,27.08,26.86,26.92,79929.0
2022-11-08 14:30:00,26.93,27.27,26.9,27.2,119202.0,26.93,27.27,26.9,27.2,119202.0
2022-11-08 15:00:00,27.19,27.51,27.19,27.51,108525.0,27.19,27.51,27.19,27.51,108525.0
2022-11-08 15:30:00,27.51,27.62,27.33,27.4,419880.0,27.51,27.62,27.33,27.4,419880.0
2022-11-09 09:30:00,26.95,26.95,26.58,26.88,168493.0,26.95,26.95,26.58,26.88,168493.0
2022-11-09 10:00:00,26.87,27.35,26.82,27.09,125255.0,26.87,27.35,26.82,27.09,125255.0
2022-11-09 10:30:00,27.1,27.24,26.85,27.0,61882.0,27.1,27.24,26.85,27.0,61882.0
2022-11-09 11:00:00,27.01,27.12,26.93,27.02,104304.0,27.01,27.12,26.93,27.02,104304.0
2022-11-09 11:30:00,26.99,27.11,26.88,26.96,32707.0,26.99,27.11,26.88,26.96,32707.0
2022-11-09 12:00:00,26.97,26.99,26.64,26.69,44036.0,26.97,26.99,26.64,26.69,44036.0
2022-11-09 12:30:00,26.68,26.8,26.6,26.75,46602.0,26.68,26.8,26.6,26.75,46602.0
2022-11-09 13:00:00,26.76,26.92,26.66,26.81,58680.0,26.76,26.92,26.66,26.81,58680.0
2022-11-09 13:30:00,26.81,26.81,26.57,26.68,47643.0,26.81,26.81,26.57,26.68,47643.0
2022-11-09 14:00:00,26.69,26.73,26.58,26.65,33034.0,26.69,26.73,26.58,26.65,33034.0
2022-11-09 14:30:00,26.62,26.76,26.56,26.63,73169.0,26.62,26.76,26.56,26.63,73169.0
2022-11-09 15:00:00,26.63,26.68,26.5,26.64,105266.0,26.63,26.68,26.5,26.64,105266.0
2022-11-09 15:30:00,26.64,26.76,26.57,26.68,326591.0,26.64,26.76,26.57,26.68,326591.0
2022-11-10 09:30:00,28.28,29.07,28.25,28.51,317783.0,28.28,29.07,28.25,28.51,317783.0
2022-11-10 10:00:00,28.53,28.55,27.8,28.15,167606.0,28.53,28.55,27.8,28.15,167606.0
2022-11-10 10:30:00,28.16,28.41,28.08,28.4,126373.0,28.16,28.41,28.08,28.4,126373.0
2022-11-10 11:00:00,28.42,28.58,28.35,28.52,95808.0,28.42,28.58,28.35,28.52,95808.0
2022-11-10 11:30:00,28.55,28.83,28.44,28.79,95857.0,28.55,28.83,28.44,28.79,95857.0
2022-11-10 12:00:00,28.78,28.8,28.27,28.34,92080.0,28.78,28.8,28.27,28.34,92080.0
2022-11-10 12:30:00,28.32,28.33,27.98,28.26,123712.0,28.32,28.33,27.98,28.26,123712.0
2022-11-10 13:00:00,28.28,28.57,28.26,28.45,58153.0,28.28,28.57,28.26,28.45,58153.0
2022-11-10 13:30:00,28.46,28.72,28.37,28.7,101521.0,28.46,28.72,28.37,28.7,101521.0
2022-11-10 14:00:00,28.68,28.7,28.57,28.65,114891.0,28.68,28.7,28.57,28.65,114891.0
2022-11-10 14:30:00,28.63,28.96,28.6,28.92,225790.0,28.63,28.96,28.6,28.92,225790.0
2022-11-10 15:00:00,28.92,29.11,28.86,28.95,184839.0,28.92,29.11,28.86,28.95,184839.0
2022-11-10 15:30:00,28.95,29.36,28.95,29.35,664416.0,28.95,29.36,28.95,29.35,664416.0
2022-11-11 09:30:00,27.79,29.26,27.77,28.67,446690.0,27.79,29.26,27.77,28.67,446690.0
2022-11-11 10:00:00,28.65,28.99,28.16,28.99,288386.0,28.65,28.99,28.16,28.99,288386.0
2022-11-11 10:30:00,29.0,29.08,28.39,28.42,179486.0,29.0,29.08,28.39,28.42,179486.0
2022-11-11 11:00:00,28.42,28.63,28.08,28.52,262290.0,28.42,28.63,28.08,28.52,262290.0
2022-11-11 11:30:00,28.51,28.6,28.24,28.39,117182.0,28.51,28.6,28.24,28.39,117182.0
2022-11-11 12:00:00,28.36,28.61,28.18,28.55,183780.0,28.36,28.61,28.18,28.55,183780.0
2022-11-11 12:30:00,28.55,28.78,28.47,28.58,167373.0,28.55,28.78,28.47,28.58,167373.0
2022-11-11 13:00:00,28.57,28.99,28.56,28.94,185456.0,28.57,28.99,28.56,28.94,185456.0
2022-11-11 13:30:00,28.95,28.95,28.53,28.77,88122.0,28.95,28.95,28.53,28.77,88122.0
2022-11-11 14:00:00,28.78,28.91,28.6,28.91,84224.0,28.78,28.91,28.6,28.91,84224.0
2022-11-11 14:30:00,28.91,28.92,28.74,28.75,72245.0,28.91,28.92,28.74,28.75,72245.0
2022-11-11 15:00:00,28.75,28.77,28.46,28.53,154869.0,28.75,28.77,28.46,28.53,154869.0
2022-11-11 15:30:00,28.54,28.54,28.2,28.23,546715.0,28.54,28.54,28.2,28.23,546715.0
2022-11-14 09:30:00,27.93,27.99,26.72,27.13,240875.0,27.93,27.99,26.72,27.13,240875.0
2022-11-14 10:00:00,27.13,27.41,27.04,27.11,102283.0,27.13,27.41,27.04,27.11,102283.0
2022-11-14 10:30:00,27.11,27.13,26.87,26.89,91966.0,27.11,27.13,26.87,26.89,91966.0
2022-11-14 11:00:00,26.92,26.94,26.58,26.79,183107.0,26.92,26.94,26.58,26.79,183107.0
2022-11-14 11:30:00,26.78,27.22,26.76,27.11,131417.0,26.78,27.22,26.76,27.11,131417.0
2022-11-14 12:00:00,27.12,27.47,27.1,27.47,127192.0,27.12,27.47,27.1,27.47,127192.0
2022-11-14 12:30:00,27.48,27.5,27.17,27.18,45349.0,27.48,27.5,27.17,27.18,45349.0
2022-11-14 13:00:00,27.18,27.43,27.16,27.41,37445.0,27.18,27.43,27.16,27.41,37445.0
2022-11-14 13:30:00,27.42,27.47,27.32,27.38,61745.0,27.42,27.47,27.32,27.38,61745.0
2022-11-14 14:00:00,27.39,27.4,27.16,27.21,55776.0,27.39,27.4,27.16,27.21,55776.0
2022-11-14 14:30:00,27.22,27.27,27.03,27.06,56586.0,27.22,27.27,27.03,27.06,56586.0
2022-11-14 15:00:00,27.06,27.15,26.76,26.88,97820.0,27.06,27.15,26.76,26.88,97820.0
2022-11-14 15:30:00,26.88,26.88,26.46,26.46,308210.0,26.88,26.88,26.46,26.46,308210.0
2022-11-15 09:30:00,27.16,27.42,26.82,27.06,98500.0,27.16,27.42,26.82,27.06,98500.0
2022-11-15 10:00:00,27.08,27.27,26.78,27.03,76304.0,27.08,27.27,26.78,27.03,76304.0
2022-11-15 10:30:00,27.03,27.03,26.73,26.86,100069.0,27.03,27.03,26.73,26.86,100069.0
2022-11-15 11:00:00,26.83,26.96,26.77,26.78,35468.0,26.83,26.96,26.77,26.78,35468.0
2022-11-15 11:30:00,26.79,26.88,26.71,26.86,52903.0,26.79,26.88,26.71,26.86,52903.0
2022-11-15 12:00:00,26.85,26.87,26.55,26.59,49944.0,26.85,26.87,26.55,26.59,49944.0
2022-11-15 12:30:00,26.6,26.76,26.58,26.76,29699.0,26.6,26.76,26.58,26.76,29699.0
2022-11-15 13:00:00,26.79,26.8,26.54,26.56,47072.0,26.79,26.8,26.54,26.56,47072.0
2022-11-15 13:30:00,26.55,26.72,26.38,26.7,129942.0,26.55,26.72,26.38,26.7,129942.0
2022-11-15 14:00:00,26.67,26.89,26.56,26.78,54392.0,26.67,26.89,26.56,26.78,54392.0
2022-11-15 14:30:00,26.78,26.78,26.6,26.72,39900.0,26.78,26.78,26.6,26.72,39900.0
2022-11-15 15:00:00,26.69,26.75,26.56,26.6,56497.0,26.69,26.75,26.56,26.6,56497.0
2022-11-15 15:30:00,26.59,26.71,26.55,26.68,242940.0,26.59,26.71,26.55,26.68,242940.0
2022-11-16 09:30:00,26.19,26.3,25.83,25.89,115958.0,26.19,26.3,25.83,25.89,115958.0
2022-11-16 10:00:00,25.89,26.09,25.84,25.92,43194.0,25.89,26.09,25.84,25.92,43194.0
2022-11-16 10:30:00,25.91,25.96,25.59,25.64,56034.0,25.91,25.96,25.59,25.64,56034.0
2022-11-16 11:00:00,25.62,25.84,25.6,25.8,99995.0,25.62,25.84,25.6,25.8,99995.0
2022-11-16 11:30:00,25.78,25.81,25.68,25.77,15699.0,25.78,25.81,25.68,25.77,15699.0
2022-11-16 12:00:00,25.78,25.85,25.7,25.8,19887.0,25.78,25.85,25.7,25.8,19887.0
2022-11-16 12:30:00,25.81,25.89,25.7,25.72,18999.0,25.81,25.89,25.7,25.72,18999.0
2022-11-16 13:00:00,25.71,25.8,25.7,25.74,20546.0,25.71,25.8,25.7,25.74,20546.0
2022-11-16 13:30:00,25.76,25.82,25.53,25.53,54791.0,25.76,25.82,25.53,25.53,54791.0
2022-11-16 14:00:00,25.53,25.77,25.52,25.74,38418.0,25.53,25.77,25.52,25.74,38418.0
2022-11-16 14:30:00,25.73,25.79,25.63,25.79,43174.0,25.73,25.79,25.63,25.79,43174.0
2022-11-16 15:00:00,25.78,25.8,25.59,25.59,42148.0,25.78,25.8,25.59,25.59,42148.0
2022-11-16 15:30:00,25.59,25.71,25.49,25.6,232740.0,25.59,25.71,25.49,25.6,232740.0
2022-11-17 09:30:00,24.82,25.23,24.63,24.97,102494.0,24.82,25.23,24.63,24.97,102494.0
2022-11-17 10:00:00,24.96,25.07,24.84,25.05,37249.0,24.96,25.07,24.84,25.05,37249.0
2022-11-17 10:30:00,25.04,25.06,24.75,24.82,50767.0,25.04,25.06,24.75,24.82,50767.0
2022-11-17 11:00:00,24.82,24.84,24.61,24.72,101611.0,24.82,24.84,24.61,24.72,101611.0
2022-11-17 11:30:00,24.73,24.77,24.59,24.71,78209.0,24.73,24.77,24.59,24.71,78209.0
2022-11-17 12:00:00,24.71,24.92,24.68,24.83,131295.0,24.71,24.92,24.68,24.83,131295.0
2022-11-17 12:30:00,24.84,24.95,24.77,24.89,68773.0,24.84,24.95,24.77,24.89,68773.0
2022-11-17 13:00:00,24.9,24.98,24.87,24.91,93757.0,24.9,24.98,24.87,24.91,93757.0
2022-11-17 13:30:00,24.91,24.95,24.69,24.71,119753.0,24.91,24.95,24.69,24.71,119753.0
2022-11-17 14:00:00,24.71,24.8,24.59,24.61,85366.0,24.71,24.8,24.59,24.61,85366.0
2022-11-17 14:30:00,24.62,24.91,24.62,24.89,57404.0,24.62,24.91,24.62,24.89,57404.0
2022-11-17 15:00:00,24.9,25.19,24.87,25.18,188547.0,24.9,25.19,24.87,25.18,188547.0
2022-11-17 15:30:00,25.17,25.29,25.09,25.23,469589.0,25.17,25.29,25.09,25.23,469589.0
2022-11-18 09:30:00,25.71,25.9,24.84,24.87,148001.0,25.71,25.9,24.84,24.87,148001.0
2022-11-18 10:00:00,24.85,25.03,24.74,24.92,117238.0,24.85,25.03,24.74,24.92,117238.0
2022-11-18 10:30:00,24.91,24.99,24.73,24.82,130347.0,24.91,24.99,24.73,24.82,130347.0
2022-11-18 11:00:00,24.84,25.02,24.83,24.86,189514.0,24.84,25.02,24.83,24.86,189514.0
2022-11-18 11:30:00,24.87,24.95,24.83,24.9,46508.0,24.87,24.95,24.83,24.9,46508.0
2022-11-18 12:00:00,24.9,24.95,24.65,24.78,51806.0,24.9,24.95,24.65,24.78,51806.0
2022-11-18 12:30:00,24.78,24.9,24.73,24.84,44273.0,24.78,24.9,24.73,24.84,44273.0
2022-11-18 13:00:00,24.83,24.87,24.75,24.86,27243.0,24.83,24.87,24.75,24.86,27243.0
2022-11-18 13:30:00,24.86,24.88,24.69,24.75,41691.0,24.86,24.88,24.69,24.75,41691.0
2022-11-18 14:00:00,24.76,25.15,24.76,25.11,90640.0,24.76,25.15,24.76,25.11,90640.0
2022-11-18 14:30:00,25.11,25.14,25.0,25.13,58220.0,25.11,25.14,25.0,25.13,58220.0
2022-11-18 15:00:00,25.14,25.24,25.04,25.23,86384.0,25.14,25.24,25.04,25.23,86384.0
2022-11-18 15:30:00,25.24,25.43,25.17,25.24,208916.0,25.24,25.43,25.17,25.24,208916.0
2022-11-21 09:30:00,24.98,25.43,24.87,25.03,75388.0,24.98,25.43,24.87,25.03,75388.0
2022-11-21 10:00:00,25.05,25.06,24.72,24.89,44671.0,25.05,25.06,24.72,24.89,44671.0
2022-11-21 10:30:00,24.84,24.86,24.69,24.81,39470.0,24.84,24.86,24.69,24.81,39470.0
2022-11-21 11:00:00,24.82,24.87,24.71,24.74,34328.0,24.82,24.87,24.71,24.74,34328.0
2022-11-21 11:30:00,24.74,24.83,24.67,24.69,25613.0,24.74,24.83,24.67,24.69,25613.0
2022-11-21 12:00:00,24.7,24.8,24.43,24.53,106339.0,24.7,24.8,24.43,24.53,106339.0
2022-11-21 12:30:00,24.54,24.72,24.53,24.64,32206.0,24.54,24.72,24.53,24.64,32206.0
2022-11-21 13:00:00,24.64,24.82,24.64,24.79,37491.0,24.64,24.82,24.64,24.79,37491.0
2022-11-21 13:30:00,24.79,24.94,24.75,24.85,63716.0,24.79,24.94,24.75,24.85,63716.0
2022-11-21 14:00:00,24.88,25.06,24.87,25.0,57222.0,24.88,25.06,24.87,25.0,57222.0
2022-11-21 14:30:00,25.0,25.04,24.96,24.99,39831.0,25.0,25.04,24.96,24.99,39831.0
2022-11-21 15:00:00,24.99,25.01,24.87,24.93,59819.0,24.99,25.01,24.87,24.93,59819.0
2022-11-21 15:30:00,24.93,25.06,24.9,25.0,150071.0,24.93,25.06,24.9,25.0,150071.0
2022-11-22 09:30:00,25.26,25.44,24.91,25.15,56760.0,25.26,25.44,24.91,25.15,56760.0
2022-11-22 10:00:00,25.17,25.36,25.12,25.32,35420.0,25.17,25.36,25.12,25.32,35420.0
2022-11-22 10:30:00,25.32,25.48,25.28,25.43,34511.0,25.32,25.48,25.28,25.43,34511.0
2022-11-22 11:00:00,25.42,25.42,25.3,25.36,29803.0,25.42,25.42,25.3,25.36,29803.0
2022-11-22 11:30:00,25.35,25.36,25.26,25.3,23164.0,25.35,25.36,25.26,25.3,23164.0
2022-11-22 12:00:00,25.3,25.46,25.29,25.32,70077.0,25.3,25.46,25.29,25.32,70077.0
2022-11-22 12:30:00,25.3,25.4,25.3,25.37,19572.0,25.3,25.4,25.3,25.37,19572.0
2022-11-22 13:00:00,25.37,25.37,25.2,25.29,68949.0,25.37,25.37,25.2,25.29,68949.0
2022-11-22 13:30:00,25.29,25.32,25.13,25.14,30454.0,25.29,25.32,25.13,25.14,30454.0
2022-11-22 14:00:00,25.14,25.16,25.03,25.15,58801.0,25.14,25.16,25.03,25.15,58801.0
2022-11-22 14:30:00,25.15,25.29,25.14,25.27,40704.0,25.15,25.29,25.14,25.27,40704.0
2022-11-22 15:00:00,25.26,25.41,25.23,25.37,47203.0,25.26,25.41,25.23,25.37,47203.0
2022-11-22 15:30:00,25.37,25.49,25.34,25.44,241558.0,25.37,25.49,25.34,25.44,241558.0
2022-11-23 09:30:00,25.29,25.55,25.1,25.29,54137.0,25.29,25.55,25.1,25.29,54137.0
2022-11-23 10:00:00,25.33,25.52,25.29,25.45,35097.0,25.33,25.52,25.29,25.45,35097.0
2022-11-23 10:30:00,25.46,25.65,25.46,25.6,42105.0,25.46,25.65,25.46,25.6,42105.0
2022-11-23 11:00:00,25.63,25.65,25.49,25.59,59076.0,25.63,25.65,25.49,25.59,59076.0
2022-11-23 11:30:00,25.6,25.63,25.43,25.47,27061.0,25.6,25.63,25.43,25.47,27061.0
2022-11-23 12:00:00,25.46,25.67,25.46,25.65,32022.0,25.46,25.67,25.46,25.65,32022.0
2022-11-23 12:30:00,25.64,25.66,25.51,25.53,24388.0,25.64,25.66,25.51,25.53,24388.0
2022-11-23 13:00:00,25.54,25.73,25.54,25.73,16292.0,25.54,25.73,25.54,25.73,16292.0
2022-11-23 13:30:00,25.75,25.79,25.72,25.79,13572.0,25.75,25.79,25.72,25.79,13572.0
2022-11-23 14:00:00,25.83,25.87,25.72,25.84,44882.0,25.83,25.87,25.72,25.84,44882.0
2022-11-23 14:30:00,25.84,25.84,25.64,25.69,72938.0,25.84,25.84,25.64,25.69,72938.0
2022-11-23 15:00:00,25.68,25.79,25.64,25.79,31410.0,25.68,25.79,25.64,25.79,31410.0
2022-11-23 15:30:00,25.78,25.86,25.74,25.81,104944.0,25.78,25.86,25.74,25.81,104944.0
2022-11-25 09:30:00,25.66,25.82,25.59,25.72,62787.0,25.66,25.82,25.59,25.72,62787.0
2022-11-25 10:00:00,25.75,25.93,25.65,25.74,47400.0,25.75,25.93,25.65,25.74,47400.0
2022-11-25 10:30:00,25.76,25.96,25.72,25.86,66566.0,25.76,25.96,25.72,25.86,66566.0
2022-11-25 11:00:00,25.86,25.94,25.8,25.84,30934.0,25.86,25.94,25.8,25.84,30934.0
2022-11-25 11:30:00,25.85,26.1,25.83,26.09,47315.0,25.85,26.1,25.83,26.09,47315.0
2022-11-25 12:00:00,26.09,26.13,26.02,26.12,37875.0,26.09,26.13,26.02,26.12,37875.0
2022-11-25 12:30:00,26.12,26.16,25.92,26.01,85133.0,26.12,26.16,25.92,26.01,85133.0
2022-11-28 09:30:00,25.43,25.77,25.23,25.27,141968.0,25.43,25.77,25.23,25.27,141968.0
2022-11-28 10:00:00,25.27,25.29,25.02,25.08,69610.0,25.27,25.29,25.02,25.08,69610.0
2022-11-28 10:30:00,25.08,25.29,25.01,25.13,122313.0,25.08,25.29,25.01,25.13,122313.0
2022-11-28 11:00:00,25.14,25.29,25.11,25.12,46977.0,25.14,25.29,25.11,25.12,46977.0
2022-11-28 11:30:00,25.11,25.19,25.06,25.06,27401.0,25.11,25.19,25.06,25.06,27401.0
2022-11-28 12:00:00,25.07,25.16,25.0,25.05,91066.0,25.07,25.16,25.0,25.05,91066.0
2022-11-28 12:30:00,25.03,25.1,24.78,24.83,55679.0,25.03,25.1,24.78,24.83,55679.0
2022-11-28 13:00:00,24.85,24.92,24.73,24.83,49139.0,24.85,24.92,24.73,24.83,49139.0
2022-11-28 13:30:00,24.83,24.85,24.67,24.7,60023.0,24.83,24.85,24.67,24.7,60023.0
2022-11-28 14:00:00,24.69,24.75,24.45,24.48,179577.0,24.69,24.75,24.45,24.48,179577.0
2022-11-28 14:30:00,24.49,24.55,24.45,24.46,70714.0,24.49,24.55,24.45,24.46,70714.0
2022-11-28 15:00:00,24.48,24.54,24.41,24.42,91378.0,24.48,24.54,24.41,24.42,91378.0
2022-11-28 15:30:00,24.41,24.6,24.37,24.57,318456.0,24.41,24.6,24.37,24.57,318456.0
2022-11-29 09:30:00,24.64,25.27,24.64,25.26,104948.0,24.64,25.27,24.64,25.26,104948.0
2022-11-29 10:00:00,25.27,25.52,25.02,25.5,62378.0,25.27,25.52,25.02,25.5,62378.0
2022-11-29 10:30:00,25.51,25.52,25.3,25.36,56639.0,25.51,25.52,25.3,25.36,56639.0
2022-11-29 11:00:00,25.38,25.4,25.09,25.16,47042.0,25.38,25.4,25.09,25.16,47042.0
2022-11-29 11:30:00,25.15,25.19,25.02,25.09,35675.0,25.15,25.19,25.02,25.09,35675.0
2022-11-29 12:00:00,25.09,25.23,25.08,25.2,22941.0,25.09,25.23,25.08,25.2,22941.0
2022-11-29 12:30:00,25.2,25.3,25.19,25.27,28549.0,25.2,25.3,25.19,25.27,28549.0
2022-11-29 13:00:00,25.28,25.4,25.23,25.23,28540.0,25.28,25.4,25.23,25.23,28540.0
2022-11-29 13:30:00,25.23,25.36,25.22,25.35,42108.0,25.23,25.36,25.22,25.35,42108.0
2022-11-29 14:00:00,25.35,25.43,25.32,25.37,39504.0,25.35,25.43,25.32,25.37,39504.0
2022-11-29 14:30:00,25.36,25.37,25.28,25.35,43940.0,25.36,25.37,25.28,25.35,43940.0
2022-11-29 15:00:00,25.36,25.47,25.35,25.46,49207.0,25.36,25.47,25.35,25.46,49207.0
2022-11-29 15:30:00,25.46,25.55,25.39,25.5,227300.0,25.46,25.55,25.39,25.5,227300.0
2022-11-30 09:30:00,25.9,26.58,25.9,26.03,242024.0,25.9,26.58,25.9,26.03,242024.0
2022-11-30 10:00:00,26.01,26.16,25.89,25.97,65205.0,26.01,26.16,25.89,25.97,65205.0
2022-11-30 10:30:00,25.98,26.0,25.84,25.84,45418.0,25.98,26.0,25.84,25.84,45418.0
2022-11-30 11:00:00,25.84,25.97,25.74,25.89,55308.0,25.84,25.97,25.74,25.89,55308.0
2022-11-30 11:30:00,25.89,25.93,25.74,25.81,51433.0,25.89,25.93,25.74,25.81,51433.0
2022-11-30 12:00:00,25.8,25.82,25.61,25.67,48745.0,25.8,25.82,25.61,25.67,48745.0
2022-11-30 12:30:00,25.67,25.78,25.6,25.71,48358.0,25.67,25.78,25.6,25.71,48358.0
2022-11-30 13:00:00,25.71,25.74,25.48,25.49,111792.0,25.71,25.74,25.48,25.49,111792.0
2022-11-30 13:30:00,25.48,26.06,25.44,26.03,142233.0,25.48,26.06,25.44,26.03,142233.0
2022-11-30 14:00:00,26.05,26.35,26.01,26.3,117086.0,26.05,26.35,26.01,26.3,117086.0
2022-11-30 14:30:00,26.3,26.3,26.19,26.21,53614.0,26.3,26.3,26.19,26.21,53614.0
2022-11-30 15:00:00,26.21,26.31,26.05,26.1,114452.0,26.21,26.31,26.05,26.1,114452.0
2022-11-30 15:30:00,26.1,26.24,25.98,26.21,340983.0,26.1,26.24,25.98,26.21,340983.0
2022-12-01 09:30:00,26.29,26.99,26.25,26.92,231930.0,26.29,26.99,26.25,26.92,231930.0
2022-12-01 10:00:00,26.95,26.99,26.45,26.56,128351.0,26.95,26.99,26.45,26.56,128351.0
2022-12-01 10:30:00,26.57,26.9,26.49,26.86,104314.0,26.57,26.9,26.49,26.86,104314.0
2022-12-01 11:00:00,26.87,27.14,26.82,27.01,157353.0,26.87,27.14,26.82,27.01,157353.0
2022-12-01 11:30:00,27.01,27.18,26.9,26.93,104079.0,27.01,27.18,26.9,26.93,104079.0
2022-12-01 12:00:00,26.91,27.03,26.87,26.92,65051.0,26.91,27.03,26.87,26.92,65051.0
2022-12-01 12:30:00,26.9,26.99,26.86,26.88,30184.0,26.9,26.99,26.86,26.88,30184.0
2022-12-01 13:00:00,26.87,26.93,26.74,26.75,28160.0,26.87,26.93,26.74,26.75,28160.0
2022-12-01 13:30:00,26.75,26.79,26.69,26.75,32741.0,26.75,26.79,26.69,26.75,32741.0
2022-12-01 14:00:00,26.73,26.75,26.61,26.74,54023.0,26.73,26.75,26.61,26.74,54023.0
2022-12-01 14:30:00,26.74,26.77,26.67,26.68,40223.0,26.74,26.77,26.67,26.68,40223.0
2022-12-01 15:00:00,26.67,26.7,26.59,26.61,49049.0,26.67,26.7,26.59,26.61,49049.0
2022-12-01 15:30:00,26.61,26.72,26.56,26.7,330136.0,26.61,26.72,26.56,26.7,330136.0
2022-12-02 09:30:00,26.21,26.36,25.91,26.13,102957.0,26.21,26.36,25.91,26.13,102957.0
2022-12-02 10:00:00,26.15,26.36,26.03,26.3,54935.0,26.15,26.36,26.03,26.3,54935.0
2022-12-02 10:30:00,26.29,26.72,26.28,26.61,47441.0,26.29,26.72,26.28,26.61,47441.0
2022-12-02 11:00:00,26.61,26.92,26.6,26.9,104861.0,26.61,26.92,26.6,26.9,104861.0
2022-12-02 11:30:00,26.93,26.99,26.82,26.86,48134.0,26.93,26.99,26.82,26.86,48134.0
2022-12-02 12:00:00,26.86,27.26,26.84,27.05,196817.0,26.86,27.26,26.84,27.05,196817.0
2022-12-02 12:30:00,27.06,27.3,26.99,27.14,205386.0,27.06,27.3,26.99,27.14,205386.0
2022-12-02 13:00:00,27.13,27.25,27.07,27.15,65543.0,27.13,27.25,27.07,27.15,65543.0
2022-12-02 13:30:00,27.16,27.27,27.11,27.26,104621.0,27.16,27.27,27.11,27.26,104621.0
2022-12-02 14:00:00,27.26,27.43,27.26,27.31,93967.0,27.26,27.43,27.26,27.31,93967.0
2022-12-02 14:30:00,27.3,27.43,27.29,27.42,61001.0,27.3,27.43,27.29,27.42,61001.0
2022-12-02 15:00:00,27.42,27.42,27.28,27.32,80310.0,27.42,27.42,27.28,27.32,80310.0
2022-12-02 15:30:00,27.32,27.41,27.25,27.37,293010.0,27.32,27.41,27.25,27.37,293010.0
2022-12-05 09:30:00,26.98,27.31,26.96,27.17,110172.0,26.98,27.31,26.96,27.17,110172.0
2022-12-05 10:00:00,27.1,27.46,26.97,27.41,129367.0,27.1,27.46,26.97,27.41,129367.0
2022-12-05 10:30:00,27.4,27.64,27.38,27.45,104174.0,27.4,27.64,27.38,27.45,104174.0
2022-12-05 11:00:00,27.47,27.69,27.41,27.65,190515.0,27.47,27.69,27.41,27.65,190515.0
2022-12-05 11:30:00,27.65,27.67,27.27,27.34,229770.0,27.65,27.67,27.27,27.34,229770.0
2022-12-05 12:00:00,27.35,27.69,27.25,27.54,90536.0,27.35,27.69,27.25,27.54,90536.0
2022-12-05 12:30:00,27.55,27.56,27.12,27.15,113400.0,27.55,27.56,27.12,27.15,113400.0
2022-12-05 13:00:00,27.13,27.37,27.09,27.32,55727.0,27.13,27.37,27.09,27.32,55727.0
2022-12-05 13:30:00,27.33,27.43,27.29,27.32,31372.0,27.33,27.43,27.29,27.32,31372.0
2022-12-05 14:00:00,27.33,27.46,27.27,27.37,59753.0,27.33,27.46,27.27,27.37,59753.0
2022-12-05 14:30:00,27.36,27.37,27.12,27.14,81021.0,27.36,27.37,27.12,27.14,81021.0
2022-12-05 15:00:00,27.15,27.22,27.07,27.09,67025.0,27.15,27.22,27.07,27.09,67025.0
2022-12-05 15:30:00,27.09,27.29,27.06,27.23,232747.0,27.09,27.29,27.06,27.23,232747.0
2022-12-06 09:30:00,27.69,27.91,26.97,27.24,135396.0,27.69,27.91,26.97,27.24,135396.0
2022-12-06 10:00:00,27.24,27.29,26.97,27.05,55233.0,27.24,27.29,26.97,27.05,55233.0
2022-12-06 10:30:00,27.05,27.16,26.82,26.97,46094.0,27.05,27.16,26.82,26.97,46094.0
2022-12-06 11:00:00,26.96,27.03,26.82,26.87,33314.0,26.96,27.03,26.82,26.87,33314.0
2022-12-06 11:30:00,26.82,26.98,26.55,26.77,370141.0,26.82,26.98,26.55,26.77,370141.0
2022-12-06 12:00:00,26.75,26.92,26.52,26.53,77259.0,26.75,26.92,26.52,26.53,77259.0
2022-12-06 12:30:00,26.52,26.55,26.08,26.08,149766.0,26.52,26.55,26.08,26.08,149766.0
2022-12-06 13:00:00,26.08,26.33,26.02,26.3,53588.0,26.08,26.33,26.02,26.3,53588.0
2022-12-06 13:30:00,26.31,26.41,26.22,26.28,85810.0,26.31,26.41,26.22,26.28,85810.0
2022-12-06 14:00:00,26.26,26.4,26.09,26.12,90658.0,26.26,26.4,26.09,26.12,90658.0
2022-12-06 14:30:00,26.12,26.3,26.04,26.21,81402.0,26.12,26.3,26.04,26.21,81402.0
2022-12-06 15:00:00,26.21,26.46,26.21,26.41,183627.0,26.21,26.46,26.21,26.41,183627.0
2022-12-06 15:30:00,26.42,26.71,26.4,26.69,350863.0,26.42,26.71,26.4,26.69,350863.0
2022-12-07 09:30:00,26.45,26.75,26.24,26.38,63618.0,26.45,26.75,26.24,26.38,63618.0
2022-12-07 10:00:00,26.34,26.52,26.23,26.45,61152.0,26.34,26.52,26.23,26.45,61152.0
2022-12-07 10:30:00,26.5,26.59,26.47,26.54,46066.0,26.5,26.59,26.47,26.54,46066.0
2022-12-07 11:00:00,26.6,26.68,26.23,26.27,48749.0,26.6,26.68,26.23,26.27,48749.0
2022-12-07 11:30:00,26.26,26.49,26.24,26.45,63658.0,26.26,26.49,26.24,26.45,63658.0
2022-12-07 12:00:00,26.43,26.59,26.4,26.49,37535.0,26.43,26.59,26.4,26.49,37535.0
2022-12-07 12:30:00,26.5,26.61,26.47,26.58,47948.0,26.5,26.61,26.47,26.58,47948.0
2022-12-07 13:00:00,26.59,26.64,26.54,26.58,60197.0,26.59,26.64,26.54,26.58,60197.0
2022-12-07 13:30:00,26.59,26.7,26.52,26.52,58453.0,26.59,26.7,26.52,26.52,58453.0
2022-12-07 14:00:00,26.53,26.56,26.45,26.55,69439.0,26.53,26.56,26.45,26.55,69439.0
2022-12-07 14:30:00,26.53,26.6,26.47,26.52,41444.0,26.53,26.6,26.47,26.52,41444.0
2022-12-07 15:00:00,26.51,26.56,26.28,26.39,58560.0,26.51,26.56,26.28,26.39,58560.0
2022-12-07 15:30:00,26.39,26.48,26.3,26.37,226801.0,26.39,26.48,26.3,26.37,226801.0
2022-12-08 09:30:00,26.83,27.59,26.74,27.57,183604.0,26.83,27.59,26.74,27.57,183604.0
2022-12-08 10:00:00,27.55,27.63,27.26,27.37,279677.0,27.55,27.63,27.26,27.37,279677.0
2022-12-08 10:30:00,27.37,27.43,27.12,27.43,104296.0,27.37,27.43,27.12,27.43,104296.0
2022-12-08 11:00:00,27.44,27.44,27.06,27.18,72748.0,27.44,27.44,27.06,27.18,72748.0
2022-12-08 11:30:00,27.18,27.26,27.05,27.1,99608.0,27.18,27.26,27.05,27.1,99608.0
2022-12-08 12:00:00,27.07,27.21,27.03,27.16,82829.0,27.07,27.21,27.03,27.16,82829.0
2022-12-08 12:30:00,27.14,27.24,26.96,27.22,43884.0,27.14,27.24,26.96,27.22,43884.0
2022-12-08 13:00:00,27.24,27.28,27.12,27.23,78156.0,27.24,27.28,27.12,27.23,78156.0
2022-12-08 13:30:00,27.24,27.43,27.2,27.3,110403.0,27.24,27.43,27.2,27.3,110403.0
2022-12-08 14:00:00,27.27,27.3,27.15,27.26,36883.0,27.27,27.3,27.15,27.26,36883.0
2022-12-08 14:30:00,27.26,27.29,27.12,27.2,59572.0,27.26,27.29,27.12,27.2,59572.0
2022-12-08 15:00:00,27.19,27.19,26.96,26.98,46745.0,27.19,27.19,26.96,26.98,46745.0
2022-12-08 15:30:00,26.98,27.03,26.82,26.92,156641.0,26.98,27.03,26.82,26.92,156641.0
2022-12-09 09:30:00,26.48,27.33,26.24,27.04,98910.0,26.48,27.33,26.24,27.04,98910.0
2022-12-09 10:00:00,27.06,27.71,27.03,27.5,168068.0,27.06,27.71,27.03,27.5,168068.0
2022-12-09 10:30:00,27.49,27.6,27.28,27.48,58069.0,27.49,27.6,27.28,27.48,58069.0
2022-12-09 11:00:00,27.48,27.51,27.27,27.47,58081.0,27.48,27.51,27.27,27.47,58081.0
2022-12-09 11:30:00,27.47,27.68,27.43,27.65,68873.0,27.47,27.68,27.43,27.65,68873.0
2022-12-09 12:00:00,27.66,27.77,27.64,27.74,74062.0,27.66,27.77,27.64,27.74,74062.0
2022-12-09 12:30:00,27.73,27.82,27.66,27.8,59281.0,27.73,27.82,27.66,27.8,59281.0
2022-12-09 13:00:00,27.79,27.8,27.6,27.67,33474.0,27.79,27.8,27.6,27.67,33474.0
2022-12-09 13:30:00,27.66,27.7,27.46,27.58,47138.0,27.66,27.7,27.46,27.58,47138.0
2022-12-09 14:00:00,27.59,28.18,27.55,28.07,288663.0,27.59,28.18,27.55,28.07,288663.0
2022-12-09 14:30:00,28.07,28.37,28.02,28.08,320120.0,28.07,28.37,28.02,28.08,320120.0
2022-12-09 15:00:00,28.06,28.15,27.87,27.87,105687.0,28.06,28.15,27.87,27.87,105687.0
2022-12-09 15:30:00,27.86,28.08,27.64,27.72,304991.0,27.86,28.08,27.64,27.72,304991.0
2022-12-12 09:30:00,28.05,28.62,27.91,28.58,170949.0,28.05,28.62,27.91,28.58,170949.0
2022-12-12 10:00:00,28.61,28.68,28.34,28.54,61930.0,28.61,28.68,28.34,28.54,61930.0
2022-12-12 10:30:00,28.53,28.76,28.46,28.75,91137.0,28.53,28.76,28.46,28.75,91137.0
2022-12-12 11:00:00,28.74,28.97,28.7,28.85,121903.0,28.74,28.97,28.7,28.85,121903.0
2022-12-12 11:30:00,28.86,28.91,28.8,28.85,128036.0,28.86,28.91,28.8,28.85,128036.0
2022-12-12 12:00:00,28.86,28.86,28.55,28.63,94927.0,28.86,28.86,28.55,28.63,94927.0
2022-12-12 12:30:00,28.64,28.76,28.56,28.74,44123.0,28.64,28.76,28.56,28.74,44123.0
2022-12-12 13:00:00,28.73,28.85,28.67,28.76,63161.0,28.73,28.85,28.67,28.76,63161.0
2022-12-12 13:30:00,28.76,28.81,28.67,28.7,46198.0,28.76,28.81,28.67,28.7,46198.0
2022-12-12 14:00:00,28.68,28.74,28.63,28.7,47358.0,28.68,28.74,28.63,28.7,47358.0
2022-12-12 14:30:00,28.69,28.83,28.69,28.78,129245.0,28.69,28.83,28.69,28.78,129245.0
2022-12-12 15:00:00,28.79,28.92,28.7,28.9,120520.0,28.79,28.92,28.7,28.9,120520.0
2022-12-12 15:30:00,28.9,28.94,28.79,28.87,387628.0,28.9,28.94,28.79,28.87,387628.0
2022-12-13 09:30:00,30.0,30.49,29.7,29.71,441984.0,30.0,30.49,29.7,29.71,441984.0
2022-12-13 10:00:00,29.74,29.75,28.87,29.18,380351.0,29.74,29.75,28.87,29.18,380351.0
2022-12-13 10:30:00,29.2,29.34,28.78,28.87,88317.0,29.2,29.34,28.78,28.87,88317.0
2022-12-13 11:00:00,28.89,28.95,28.66,28.86,57147.0,28.89,28.95,28.66,28.86,57147.0
2022-12-13 11:30:00,28.89,28.96,28.58,28.69,85322.0,28.89,28.96,28.58,28.69,85322.0
2022-12-13 12:00:00,28.69,28.75,28.58,28.6,72197.0,28.69,28.75,28.58,28.6,72197.0
2022-12-13 12:30:00,28.58,28.66,28.31,28.42,53245.0,28.58,28.66,28.31,28.42,53245.0
2022-12-13 13:00:00,28.42,28.78,28.42,28.77,54043.0,28.42,28.78,28.42,28.77,54043.0
2022-12-13 13:30:00,28.78,28.88,28.74,28.87,70512.0,28.78,28.88,28.74,28.87,70512.0
2022-12-13 14:00:00,28.87,29.08,28.83,29.04,210736.0,28.87,29.08,28.83,29.04,210736.0
2022-12-13 14:30:00,29.04,29.13,28.95,28.98,91096.0,29.04,29.13,28.95,28.98,91096.0
2022-12-13 15:00:00,28.99,29.09,28.91,29.09,97908.0,28.99,29.09,28.91,29.09,97908.0
2022-12-13 15:30:00,29.1,29.25,28.9,28.99,823075.0,29.1,29.25,28.9,28.99,823075.0
2022-12-14 09:30:00,29.01,29.05,28.57,28.94,112712.0,29.01,29.05,28.57,28.94,112712.0
2022-12-14 10:00:00,28.99,29.09,28.8,29.02,34884.0,28.99,29.09,28.8,29.02,34884.0
2022-12-14 10:30:00,29.01,29.12,28.82,28.94,230164.0,29.01,29.12,28.82,28.94,230164.0
2022-12-14 11:00:00,28.94,28.96,28.79,28.93,74116.0,28.94,28.96,28.79,28.93,74116.0
2022-12-14 11:30:00,28.94,28.95,28.76,28.78,38324.0,28.94,28.95,28.76,28.78,38324.0
2022-12-14 12:00:00,28.76,28.9,28.76,28.86,32725.0,28.76,28.9,28.76,28.86,32725.0
2022-12-14 12:30:00,28.85,28.88,28.76,28.78,32130.0,28.85,28.88,28.76,28.78,32130.0
2022-12-14 13:00:00,28.78,28.99,28.71,28.9,197526.0,28.78,28.99,28.71,28.9,197526.0
2022-12-14 13:30:00,28.9,29.33,28.89,29.29,89222.0,28.9,29.33,28.89,29.29,89222.0
2022-12-14 14:00:00,29.29,29.29,28.78,29.06,96229.0,29.29,29.29,28.78,29.06,96229.0
2022-12-14 14:30:00,29.05,29.08,28.68,28.92,92145.0,29.05,29.08,28.68,28.92,92145.0
2022-12-14 15:00:00,28.94,29.31,28.87,28.87,101193.0,28.94,29.31,28.87,28.87,101193.0
2022-12-14 15:30:00,28.85,29.15,28.79,29.05,188613.0,28.85,29.15,28.79,29.05,188613.0
2022-12-15 09:30:00,28.55,28.74,28.31,28.39,141647.0,28.55,28.74,28.31,28.39,141647.0
2022-12-15 10:00:00,28.37,28.39,28.09,28.37,73315.0,28.37,28.39,28.09,28.37,73315.0
2022-12-15 10:30:00,28.37,28.45,28.23,28.28,50400.0,28.37,28.45,28.23,28.28,50400.0
2022-12-15 11:00:00,28.27,28.34,27.98,28.04,52204.0,28.27,28.34,27.98,28.04,52204.0
2022-12-15 11:30:00,28.04,28.31,28.02,28.26,71150.0,28.04,28.31,28.02,28.26,71150.0
2022-12-15 12:00:00,28.27,28.59,28.26,28.5,113053.0,28.27,28.59,28.26,28.5,113053.0
2022-12-15 12:30:00,28.49,28.51,28.28,28.28,35907.0,28.49,28.51,28.28,28.28,35907.0
2022-12-15 13:00:00,28.28,28.28,28.09,28.14,40798.0,28.28,28.28,28.09,28.14,40798.0
2022-12-15 13:30:00,28.12,28.17,27.98,28.11,35411.0,28.12,28.17,27.98,28.11,35411.0
2022-12-15 14:00:00,28.1,28.17,28.06,28.13,33080.0,28.1,28.17,28.06,28.13,33080.0
2022-12-15 14:30:00,28.12,28.29,28.12,28.26,57947.0,28.12,28.29,28.12,28.26,57947.0
2022-12-15 15:00:00,28.27,28.33,28.19,28.31,63611.0,28.27,28.33,28.19,28.31,63611.0
2022-12-15 15:30:00,28.31,28.31,28.12,28.16,266877.0,28.31,28.31,28.12,28.16,266877.0
2022-12-16 09:30:00,27.9,28.45,27.7,28.16,65832.0,27.9,28.45,27.7,28.16,65832.0
2022-12-16 10:00:00,28.12,28.12,27.48,27.48,80111.0,28.12,28.12,27.48,27.48,80111.0
2022-12-16 10:30:00,27.45,27.52,27.24,27.26,98613.0,27.45,27.52,27.24,27.26,98613.0
2022-12-16 11:00:00,27.28,27.33,26.89,27.01,113952.0,27.28,27.33,26.89,27.01,113952.0
2022-12-16 11:30:00,27.0,27.06,26.7,26.7,57660.0,27.0,27.06,26.7,26.7,57660.0
2022-12-16 12:00:00,26.71,26.73,26.59,26.7,80733.0,26.71,26.73,26.59,26.7,80733.0
2022-12-16 12:30:00,26.7,26.79,26.56,26.6,62026.0,26.7,26.79,26.56,26.6,62026.0
2022-12-16 13:00:00,26.61,26.69,26.58,26.63,52392.0,26.61,26.69,26.58,26.63,52392.0
2022-12-16 13:30:00,26.64,26.82,26.6,26.74,63140.0,26.64,26.82,26.6,26.74,63140.0
2022-12-16 14:00:00,26.74,26.87,26.73,26.76,41234.0,26.74,26.87,26.73,26.76,41234.0
2022-12-16 14:30:00,26.76,26.98,26.71,26.93,57139.0,26.76,26.98,26.71,26.93,57139.0
2022-12-16 15:00:00,26.93,27.1,26.91,27.04,101573.0,26.93,27.1,26.91,27.04,101573.0
2022-12-16 15:30:00,27.05,27.53,27.05,27.38,380490.0,27.05,27.53,27.05,27.38,380490.0
2022-12-19 09:30:00,27.33,27.68,27.25,27.42,99331.0,27.33,27.68,27.25,27.42,99331.0
2022-12-19 10:00:00,27.41,27.44,27.12,27.44,122392.0,27.41,27.44,27.12,27.44,122392.0
2022-12-19 10:30:00,27.46,27.48,27.24,27.41,126852.0,27.46,27.48,27.24,27.41,126852.0
2022-12-19 11:00:00,27.42,27.5,27.27,27.39,177926.0,27.42,27.5,27.27,27.39,177926.0
2022-12-19 11:30:00,27.38,27.56,27.35,27.46,121239.0,27.38,27.56,27.35,27.46,121239.0
2022-12-19 12:00:00,27.46,28.06,27.43,28.02,243310.0,27.46,28.06,27.43,28.02,243310.0
2022-12-19 12:30:00,28.03,28.24,27.79,27.81,133339.0,28.03,28.24,27.79,27.81,133339.0
2022-12-19 13:00:00,27.81,27.99,27.69,27.92,96275.0,27.81,27.99,27.69,27.92,96275.0
2022-12-19 13:30:00,27.93,28.02,27.82,27.83,126020.0,27.93,28.02,27.82,27.83,126020.0
2022-12-19 14:00:00,27.83,27.86,27.59,27.71,128211.0,27.83,27.86,27.59,27.71,128211.0
2022-12-19 14:30:00,27.72,27.74,27.49,27.53,106264.0,27.72,27.74,27.49,27.53,106264.0
2022-12-19 15:00:00,27.51,27.71,27.4,27.4,271817.0,27.51,27.71,27.4,27.4,271817.0
2022-12-19 15:30:00,27.41,27.6,27.38,27.46,283903.0,27.41,27.6,27.38,27.46,283903.0
2022-12-20 09:30:00,27.26,28.28,27.26,28.25,124422.0,27.26,28.28,27.26,28.25,124422.0
2022-12-20 10:00:00,28.28,28.55,28.17,28.26,92249.0,28.28,28.55,28.17,28.26,92249.0
2022-12-20 10:30:00,28.28,28.35,28.04,28.05,53851.0,28.28,28.35,28.04,28.05,53851.0
2022-12-20 11:00:00,28.05,28.11,27.76,27.87,56662.0,28.05,28.11,27.76,27.87,56662.0
2022-12-20 11:30:00,27.87,27.93,27.78,27.84,23242.0,27.87,27.93,27.78,27.84,23242.0
2022-12-20 12:00:00,27.83,27.9,27.8,27.87,44370.0,27.83,27.9,27.8,27.87,44370.0
2022-12-20 12:30:00,27.86,28.11,27.85,28.04,82917.0,27.86,28.11,27.85,28.04,82917.0
2022-12-20 13:00:00,28.05,28.11,27.99,28.06,50452.0,28.05,28.11,27.99,28.06,50452.0
2022-12-20 13:30:00,28.07,28.13,27.93,28.05,44766.0,28.07,28.13,27.93,28.05,44766.0
2022-12-20 14:00:00,28.07,28.11,28.0,28.03,42495.0,28.07,28.11,28.0,28.03,42495.0
2022-12-20 14:30:00,28.03,28.03,27.88,27.93,62624.0,28.03,28.03,27.88,27.93,62624.0
2022-12-20 15:00:00,27.92,27.93,27.76,27.77,100746.0,27.92,27.93,27.76,27.77,100746.0
2022-12-20 15:30:00,27.76,27.89,27.7,27.79,268017.0,27.76,27.89,27.7,27.79,268017.0
2022-12-21 09:30:00,28.3,28.87,28.3,28.8,164080.0,28.3,28.87,28.3,28.8,164080.0
2022-12-21 10:00:00,28.75,29.41,28.75,29.19,162995.0,28.75,29.41,28.75,29.19,162995.0
2022-12-21 10:30:00,29.18,29.32,28.99,29.23,108301.0,29.18,29.32,28.99,29.23,108301.0
2022-12-21 11:00:00,29.26,29.4,29.12,29.17,77625.0,29.26,29.4,29.12,29.17,77625.0
2022-12-21 11:30:00,29.17,29.28,29.09,29.26,49030.0,29.17,29.28,29.09,29.26,49030.0
2022-12-21 12:00:00,29.25,29.46,29.21,29.46,59045.0,29.25,29.46,29.21,29.46,59045.0
2022-12-21 12:30:00,29.46,29.54,29.43,29.53,47186.0,29.46,29.54,29.43,29.53,47186.0
2022-12-21 13:00:00,29.53,29.55,29.11,29.25,115483.0,29.53,29.55,29.11,29.25,115483.0
2022-12-21 13:30:00,29.25,29.36,29.25,29.29,54897.0,29.25,29.36,29.25,29.29,54897.0
2022-12-21 14:00:00,29.3,29.38,29.2,29.2,74653.0,29.3,29.38,29.2,29.2,74653.0
2022-12-21 14:30:00,29.2,29.28,29.14,29.28,84673.0,29.2,29.28,29.14,29.28,84673.0
2022-12-21 15:00:00,29.27,29.29,29.1,29.28,66178.0,29.27,29.29,29.1,29.28,66178.0
2022-12-21 15:30:00,29.29,29.34,29.14,29.29,362685.0,29.29,29.34,29.14,29.29,362685.0
2022-12-22 09:30:00,28.85,28.93,28.61,28.81,69617.0,28.85,28.93,28.61,28.81,69617.0
2022-12-22 10:00:00,28.85,28.85,28.67,28.77,77137.0,28.85,28.85,28.67,28.77,77137.0
2022-12-22 10:30:00,28.76,29.07,28.68,28.86,110464.0,28.76,29.07,28.68,28.86,110464.0
2022-12-22 11:00:00,28.85,29.01,28.81,28.85,59153.0,28.85,29.01,28.81,28.85,59153.0
2022-12-22 11:30:00,28.84,28.87,28.51,28.52,100854.0,28.84,28.87,28.51,28.52,100854.0
2022-12-22 12:00:00,28.52,28.54,28.26,28.27,79019.0,28.52,28.54,28.26,28.27,79019.0
2022-12-22 12:30:00,28.27,28.41,28.21,28.41,66694.0,28.27,28.41,28.21,28.41,66694.0
2022-12-22 13:00:00,28.39,28.41,28.26,28.36,48160.0,28.39,28.41,28.26,28.36,48160.0
2022-12-22 13:30:00,28.36,28.46,28.25,28.43,49272.0,28.36,28.46,28.25,28.43,49272.0
2022-12-22 14:00:00,28.44,28.56,28.41,28.53,67025.0,28.44,28.56,28.41,28.53,67025.0
2022-12-22 14:30:00,28.53,28.73,28.48,28.71,52198.0,28.53,28.73,28.48,28.71,52198.0
2022-12-22 15:00:00,28.71,28.89,28.67,28.8,60312.0,28.71,28.89,28.67,28.8,60312.0
2022-12-22 15:30:00,28.79,28.82,28.63,28.77,257626.0,28.79,28.82,28.63,28.77,257626.0
2022-12-23 09:30:00,28.72,29.12,28.41,28.59,82045.0,28.72,29.12,28.41,28.59,82045.0
2022-12-23 10:00:00,28.59,28.72,28.42,28.49,23881.0,28.59,28.72,28.42,28.49,23881.0
2022-12-23 10:30:00,28.47,28.65,28.26,28.26,22708.0,28.47,28.65,28.26,28.26,22708.0
2022-12-23 11:00:00,28.23,28.27,28.11,28.23,24588.0,28.23,28.27,28.11,28.23,24588.0
2022-12-23 11:30:00,28.24,28.37,28.2,28.3,38318.0,28.24,28.37,28.2,28.3,38318.0
2022-12-23 12:00:00,28.29,28.51,28.29,28.51,53430.0,28.29,28.51,28.29,28.51,53430.0
2022-12-23 12:30:00,28.53,28.56,28.31,28.36,22841.0,28.53,28.56,28.31,28.36,22841.0
2022-12-23 13:00:00,28.36,28.56,28.36,28.55,19002.0,28.36,28.56,28.36,28.55,19002.0
2022-12-23 13:30:00,28.54,28.64,28.52,28.57,24908.0,28.54,28.64,28.52,28.57,24908.0
2022-12-23 14:00:00,28.56,28.66,28.55,28.6,21419.0,28.56,28.66,28.55,28.6,21419.0
2022-12-23 14:30:00,28.59,28.75,28.58,28.73,29766.0,28.59,28.75,28.58,28.73,29766.0
2022-12-23 15:00:00,28.74,28.81,28.63,28.64,26597.0,28.74,28.81,28.63,28.64,26597.0
2022-12-23 15:30:00,28.66,28.84,28.65,28.83,129856.0,28.66,28.84,28.65,28.83,129856.0
2022-12-27 09:30:00,28.83,28.88,28.46,28.68,63650.0,28.83,28.88,28.46,28.68,63650.0
2022-12-27 10:00:00,28.7,29.23,28.69,29.12,89412.0,28.7,29.23,28.69,29.12,89412.0
2022-12-27 10:30:00,29.12,29.18,29.0,29.02,71393.0,29.12,29.18,29.0,29.02,71393.0
2022-12-27 11:00:00,29.04,29.17,29.02,29.08,22010.0,29.04,29.17,29.02,29.08,22010.0
2022-12-27 11:30:00,29.09,29.11,28.94,28.97,36051.0,29.09,29.11,28.94,28.97,36051.0
2022-12-27 12:00:00,28.97,29.13,28.95,29.04,18675.0,28.97,29.13,28.95,29.04,18675.0
2022-12-27 12:30:00,29.05,29.09,28.9,28.93,19315.0,29.05,29.09,28.9,28.93,19315.0
2022-12-27 13:00:00,28.93,29.0,28.91,28.94,29547.0,28.93,29.0,28.91,28.94,29547.0
2022-12-27 13:30:00,28.94,28.94,28.74,28.77,20870.0,28.94,28.94,28.74,28.77,20870.0
2022-12-27 14:00:00,28.74,28.87,28.74,28.81,32240.0,28.74,28.87,28.74,28.81,32240.0
2022-12-27 14:30:00,28.82,28.87,28.78,28.82,28789.0,28.82,28.87,28.78,28.82,28789.0
2022-12-27 15:00:00,28.82,28.93,28.82,28.93,88368.0,28.82,28.93,28.82,28.93,88368.0
2022-12-27 15:30:00,28.93,28.94,28.68,28.7,157995.0,28.93,28.94,28.68,28.7,157995.0
2022-12-28 09:30:00,28.69,28.96,28.69,28.73,30490.0,28.69,28.96,28.69,28.73,30490.0
2022-12-28 10:00:00,28.72,28.84,28.43,28.46,99644.0,28.72,28.84,28.43,28.46,99644.0
2022-12-28 10:30:00,28.45,28.45,28.27,28.34,36323.0,28.45,28.45,28.27,28.34,36323.0
2022-12-28 11:00:00,28.33,28.51,28.33,28.45,36895.0,28.33,28.51,28.33,28.45,36895.0
2022-12-28 11:30:00,28.46,28.46,28.33,28.36,50249.0,28.46,28.46,28.33,28.36,50249.0
2022-12-28 12:00:00,28.36,28.39,28.25,28.37,44849.0,28.36,28.39,28.25,28.37,44849.0
2022-12-28 12:30:00,28.37,28.53,28.36,28.53,34045.0,28.37,28.53,28.36,28.53,34045.0
2022-12-28 13:00:00,28.53,28.65,28.51,28.54,24844.0,28.53,28.65,28.51,28.54,24844.0
2022-12-28 13:30:00,28.53,28.54,28.47,28.48,25479.0,28.53,28.54,28.47,28.48,25479.0
2022-12-28 14:00:00,28.47,28.56,28.45,28.51,40483.0,28.47,28.56,28.45,28.51,40483.0
2022-12-28 14:30:00,28.5,28.6,28.43,28.54,71741.0,28.5,28.6,28.43,28.54,71741.0
2022-12-28 15:00:00,28.55,28.58,28.48,28.55,43878.0,28.55,28.58,28.48,28.55,43878.0
2022-12-28 15:30:00,28.55,28.63,28.38,28.41,182762.0,28.55,28.63,28.38,28.41,182762.0
2022-12-29 09:30:00,28.53,28.86,28.4,28.69,177983.0,28.53,28.86,28.4,28.69,177983.0
2022-12-29 10:00:00,28.71,28.87,28.63,28.75,76641.0,28.71,28.87,28.63,28.75,76641.0
2022-12-29 10:30:00,28.73,28.76,28.64,28.66,53265.0,28.73,28.76,28.64,28.66,53265.0
2022-12-29 11:00:00,28.67,28.7,28.53,28.66,27302.0,28.67,28.7,28.53,28.66,27302.0
2022-12-29 11:30:00,28.69,28.81,28.66,28.74,40442.0,28.69,28.81,28.66,28.74,40442.0
2022-12-29 12:00:00,28.74,28.8,28.66,28.68,30545.0,28.74,28.8,28.66,28.68,30545.0
2022-12-29 12:30:00,28.66,28.87,28.61,28.81,47674.0,28.66,28.87,28.61,28.81,47674.0
2022-12-29 13:00:00,28.8,28.82,28.73,28.77,30517.0,28.8,28.82,28.73,28.77,30517.0
2022-12-29 13:30:00,28.76,28.77,28.67,28.69,30154.0,28.76,28.77,28.67,28.69,30154.0
2022-12-29 14:00:00,28.7,28.74,28.54,28.64,46435.0,28.7,28.74,28.54,28.64,46435.0
2022-12-29 14:30:00,28.64,28.64,28.53,28.55,26338.0,28.64,28.64,28.53,28.55,26338.0
2022-12-29 15:00:00,28.55,28.62,28.5,28.54,36170.0,28.55,28.62,28.5,28.54,36170.0
2022-12-29 15:30:00,28.55,28.67,28.54,28.66,134149.0,28.55,28.67,28.54,28.66,134149.0
2022-12-30 09:30:00,28.37,28.69,28.3,28.62,63239.0,28.37,28.69,28.3,28.62,63239.0
2022-12-30 10:00:00,28.63,28.84,28.48,28.77,26475.0,28.63,28.84,28.48,28.77,26475.0
2022-12-30 10:30:00,28.77,28.97,28.76,28.85,141036.0,28.77,28.97,28.76,28.85,141036.0
2022-12-30 11:00:00,28.85,29.01,28.82,28.87,66084.0,28.85,29.01,28.82,28.87,66084.0
2022-12-30 11:30:00,28.84,28.91,28.81,28.89,38176.0,28.84,28.91,28.81,28.89,38176.0
2022-12-30 12:00:00,28.9,29.04,28.9,28.98,37741.0,28.9,29.04,28.9,28.98,37741.0
2022-12-30 12:30:00,28.98,29.05,28.97,29.05,37117.0,28.98,29.05,28.97,29.05,37117.0
2022-12-30 13:00:00,29.05,29.1,28.92,29.03,56950.0,29.05,29.1,28.92,29.03,56950.0
2022-12-30 13:30:00,29.04,29.11,29.02,29.06,31031.0,29.04,29.11,29.02,29.06,31031.0
2022-12-30 14:00:00,29.06,29.14,29.06,29.09,35490.0,29.06,29.14,29.06,29.09,35490.0
2022-12-30 14:30:00,29.09,29.1,28.88,28.93,48344.0,29.09,29.1,28.88,28.93,48344.0
2022-12-30 15:00:00,28.93,29.29,28.87,29.26,129341.0,28.93,29.29,28.87,29.26,129341.0
2022-12-30 15:30:00,29.27,29.62,29.26,29.6,327322.0,29.27,29.62,29.26,29.6,327322.0
2023-01-03 09:30:00,29.96,30.54,29.94,30.16,246138.0,29.96,30.54,29.94,30.16,246138.0
2023-01-03 10:00:00,30.16,30.49,30.16,30.44,92057.0,30.16,30.49,30.16,30.44,92057.0
2023-01-03 10:30:00,30.44,30.76,30.38,30.75,92788.0,30.44,30.76,30.38,30.75,92788.0
2023-01-03 11:00:00,30.76,30.81,30.45,30.62,103459.0,30.76,30.81,30.45,30.62,103459.0
2023-01-03 11:30:00,30.62,30.63,30.28,30.41,79880.0,30.62,30.63,30.28,30.41,79880.0
2023-01-03 12:00:00,30.41,30.6,30.37,30.49,51201.0,30.41,30.6,30.37,30.49,51201.0
2023-01-03 12:30:00,30.5,30.62,30.33,30.43,57196.0,30.5,30.62,30.33,30.43,57196.0
2023-01-03 13:00:00,30.43,30.6,30.37,30.59,90578.0,30.43,30.6,30.37,30.59,90578.0
2023-01-03 13:30:00,30.59,30.64,30.44,30.51,64577.0,30.59,30.64,30.44,30.51,64577.0
2023-01-03 14:00:00,30.5,30.5,30.26,30.32,85467.0,30.5,30.5,30.26,30.32,85467.0
2023-01-03 14:30:00,30.31,30.59,30.26,30.58,149274.0,30.31,30.59,30.26,30.58,149274.0
2023-01-03 15:00:00,30.59,30.87,30.58,30.87,111163.0,30.59,30.87,30.58,30.87,111163.0
2023-01-03 15:30:00,30.87,30.98,30.63,30.65,397766.0,30.87,30.98,30.63,30.65,397766.0
2023-01-04 09:30:00,31.0,32.54,30.84,32.48,288130.0,31.0,32.54,30.84,32.48,288130.0
2023-01-04 10:00:00,32.47,33.23,32.21,33.12,258781.0,32.47,33.23,32.21,33.12,258781.0
2023-01-04 10:30:00,33.12,33.12,32.81,33.02,140252.0,33.12,33.12,32.81,33.02,140252.0
2023-01-04 11:00:00,33.05,33.29,32.98,33.23,97050.0,33.05,33.29,32.98,33.23,97050.0
2023-01-04 11:30:00,33.24,33.47,33.17,33.4,133684.0,33.24,33.47,33.17,33.4,133684.0
2023-01-04 12:00:00,33.42,33.44,32.98,33.11,268502.0,33.42,33.44,32.98,33.11,268502.0
2023-01-04 12:30:00,33.11,33.3,33.08,33.08,140122.0,33.11,33.3,33.08,33.08,140122.0
2023-01-04 13:00:00,33.09,33.41,33.04,33.37,58212.0,33.09,33.41,33.04,33.37,58212.0
2023-01-04 13:30:00,33.38,33.44,33.03,33.06,315447.0,33.38,33.44,33.03,33.06,315447.0
2023-01-04 14:00:00,33.07,33.3,32.96,33.06,81420.0,33.07,33.3,32.96,33.06,81420.0
2023-01-04 14:30:00,33.05,33.32,33.04,33.3,103419.0,33.05,33.32,33.04,33.3,103419.0
2023-01-04 15:00:00,33.3,33.4,33.22,33.31,116646.0,33.3,33.4,33.22,33.31,116646.0
2023-01-04 15:30:00,33.3,33.45,33.16,33.45,523969.0,33.3,33.45,33.16,33.45,523969.0
2023-01-05 09:30:00,33.2,33.3,32.54,32.96,272610.0,33.2,33.3,32.54,32.96,272610.0
2023-01-05 10:00:00,32.97,33.07,32.65,32.95,303483.0,32.97,33.07,32.65,32.95,303483.0
2023-01-05 10:30:00,32.97,33.0,32.56,32.68,139851.0,32.97,33.0,32.56,32.68,139851.0
2023-01-05 11:00:00,32.68,32.95,32.66,32.87,116772.0,32.68,32.95,32.66,32.87,116772.0
2023-01-05 11:30:00,32.87,33.14,32.86,33.04,115917.0,32.87,33.14,32.86,33.04,115917.0
2023-01-05 12:00:00,33.03,33.09,32.56,32.62,134246.0,33.03,33.09,32.56,32.62,134246.0
2023-01-05 12:30:00,32.63,32.68,32.24,32.27,173419.0,32.63,32.68,32.24,32.27,173419.0
2023-01-05 13:00:00,32.28,32.44,32.08,32.39,178073.0,32.28,32.44,32.08,32.39,178073.0
2023-01-05 13:30:00,32.4,32.7,32.34,32.38,163727.0,32.4,32.7,32.34,32.38,163727.0
2023-01-05 14:00:00,32.37,32.53,32.3,32.44,184958.0,32.37,32.53,32.3,32.44,184958.0
2023-01-05 14:30:00,32.44,32.82,32.42,32.81,163512.0,32.44,32.82,32.42,32.81,163512.0
2023-01-05 15:00:00,32.8,32.88,32.62,32.81,323659.0,32.8,32.88,32.62,32.81,323659.0
2023-01-05 15:30:00,32.81,32.81,32.61,32.65,434420.0,32.81,32.81,32.61,32.65,434420.0
2023-01-06 09:30:00,32.69,32.78,31.8,31.97,216116.0,32.69,32.78,31.8,31.97,216116.0
2023-01-06 10:00:00,32.01,32.4,31.83,32.0,183800.0,32.01,32.4,31.83,32.0,183800.0
2023-01-06 10:30:00,32.02,32.57,32.01,32.57,183694.0,32.02,32.57,32.01,32.57,183694.0
2023-01-06 11:00:00,32.56,32.72,32.39,32.63,125716.0,32.56,32.72,32.39,32.63,125716.0
2023-01-06 11:30:00,32.64,33.07,32.64,32.99,155796.0,32.64,33.07,32.64,32.99,155796.0
2023-01-06 12:00:00,32.99,33.06,32.52,32.75,118751.0,32.99,33.06,32.52,32.75,118751.0
2023-01-06 12:30:00,32.76,32.8,32.51,32.79,124117.0,32.76,32.8,32.51,32.79,124117.0
2023-01-06 13:00:00,32.79,33.15,32.77,33.13,146583.0,32.79,33.15,32.77,33.13,146583.0
2023-01-06 13:30:00,33.14,33.36,33.06,33.29,160896.0,33.14,33.36,33.06,33.29,160896.0
2023-01-06 14:00:00,33.31,33.56,33.2,33.45,128957.0,33.31,33.56,33.2,33.45,128957.0
2023-01-06 14:30:00,33.45,33.62,33.44,33.56,138791.0,33.45,33.62,33.44,33.56,138791.0
2023-01-06 15:00:00,33.56,33.65,33.3,33.36,166290.0,33.56,33.65,33.3,33.36,166290.0
2023-01-06 15:30:00,33.35,33.52,33.3,33.43,329155.0,33.35,33.52,33.3,33.43,329155.0
2023-01-09 09:30:00,33.93,34.28,32.96,33.36,181316.0,33.93,34.28,32.96,33.36,181316.0
2023-01-09 10:00:00,33.36,34.0,33.31,33.49,198114.0,33.36,34.0,33.31,33.49,198114.0
2023-01-09 10:30:00,33.48,33.63,33.13,33.56,170135.0,33.48,33.63,33.13,33.56,170135.0
2023-01-09 11:00:00,33.57,33.85,33.39,33.41,166615.0,33.57,33.85,33.39,33.41,166615.0
2023-01-09 11:30:00,33.41,33.64,33.37,33.49,136048.0,33.41,33.64,33.37,33.49,136048.0
2023-01-09 12:00:00,33.51,33.51,32.97,33.15,152287.0,33.51,33.51,32.97,33.15,152287.0
2023-01-09 12:30:00,33.15,33.17,32.92,32.96,132905.0,33.15,33.17,32.92,32.96,132905.0
2023-01-09 13:00:00,32.97,32.99,32.63,32.88,172342.0,32.97,32.99,32.63,32.88,172342.0
2023-01-09 13:30:00,32.87,32.96,32.73,32.85,144097.0,32.87,32.96,32.73,32.85,144097.0
2023-01-09 14:00:00,32.85,32.87,32.49,32.56,140125.0,32.85,32.87,32.49,32.56,140125.0
2023-01-09 14:30:00,32.56,32.91,32.55,32.7,126650.0,32.56,32.91,32.55,32.7,126650.0
2023-01-09 15:00:00,32.69,32.9,32.63,32.88,137217.0,32.69,32.9,32.63,32.88,137217.0
2023-01-09 15:30:00,32.89,32.94,32.73,32.78,284634.0,32.89,32.94,32.73,32.78,284634.0
2023-01-10 09:30:00,32.23,32.93,32.1,32.33,220039.0,32.23,32.93,32.1,32.33,220039.0
2023-01-10 10:00:00,32.33,32.73,32.3,32.58,176496.0,32.33,32.73,32.3,32.58,176496.0
2023-01-10 10:30:00,32.57,33.02,32.26,33.01,125615.0,32.57,33.02,32.26,33.01,125615.0
2023-01-10 11:00:00,32.99,32.99,32.57,32.61,187416.0,32.99,32.99,32.57,32.61,187416.0
2023-01-10 11:30:00,32.61,32.74,32.51,32.62,76061.0,32.61,32.74,32.51,32.62,76061.0
2023-01-10 12:00:00,32.61,32.76,32.4,32.67,105763.0,32.61,32.76,32.4,32.67,105763.0
2023-01-10 12:30:00,32.68,32.8,32.57,32.8,74958.0,32.68,32.8,32.57,32.8,74958.0
2023-01-10 13:00:00,32.79,32.83,32.72,32.8,56553.0,32.79,32.83,32.72,32.8,56553.0
2023-01-10 13:30:00,32.78,32.8,32.69,32.79,61186.0,32.78,32.8,32.69,32.79,61186.0
2023-01-10 14:00:00,32.8,32.98,32.77,32.98,131702.0,32.8,32.98,32.77,32.98,131702.0
2023-01-10 14:30:00,32.98,33.1,32.79,32.8,67031.0,32.98,33.1,32.79,32.8,67031.0
2023-01-10 15:00:00,32.81,32.86,32.71,32.79,32560.0,32.81,32.86,32.71,32.79,32560.0
2023-01-10 15:30:00,32.78,32.79,32.64,32.65,231559.0,32.78,32.79,32.64,32.65,231559.0
2023-01-11 09:30:00,32.77,33.69,32.75,33.2,203859.0,32.77,33.69,32.75,33.2,203859.0
2023-01-11 10:00:00,33.19,33.43,33.12,33.22,52309.0,33.19,33.43,33.12,33.22,52309.0
2023-01-11 10:30:00,33.2,33.45,33.06,33.32,103990.0,33.2,33.45,33.06,33.32,103990.0
2023-01-11 11:00:00,33.32,33.62,33.31,33.56,81954.0,33.32,33.62,33.31,33.56,81954.0
2023-01-11 11:30:00,33.56,33.61,33.3,33.37,113217.0,33.56,33.61,33.3,33.37,113217.0
2023-01-11 12:00:00,33.37,33.51,33.2,33.49,44094.0,33.37,33.51,33.2,33.49,44094.0
2023-01-11 12:30:00,33.5,33.58,33.45,33.57,37130.0,33.5,33.58,33.45,33.57,37130.0
2023-01-11 13:00:00,33.57,33.76,33.57,33.7,41700.0,33.57,33.76,33.57,33.7,41700.0
2023-01-11 13:30:00,33.7,33.76,33.51,33.51,46931.0,33.7,33.76,33.51,33.51,46931.0
2023-01-11 14:00:00,33.52,33.53,33.31,33.36,37718.0,33.52,33.53,33.31,33.36,37718.0
2023-01-11 14:30:00,33.34,33.38,33.24,33.26,44643.0,33.34,33.38,33.24,33.26,44643.0
2023-01-11 15:00:00,33.25,33.32,33.19,33.23,59035.0,33.25,33.32,33.19,33.23,59035.0
2023-01-11 15:30:00,33.23,33.35,33.07,33.32,228782.0,33.23,33.35,33.07,33.32,228782.0
2023-01-12 09:30:00,33.47,33.8,33.01,33.23,100313.0,33.47,33.8,33.01,33.23,100313.0
2023-01-12 10:00:00,33.27,34.45,33.23,34.27,213894.0,33.27,34.45,33.23,34.27,213894.0
2023-01-12 10:30:00,34.28,34.49,33.96,33.98,128454.0,34.28,34.49,33.96,33.98,128454.0
2023-01-12 11:00:00,33.98,33.98,33.74,33.84,75411.0,33.98,33.98,33.74,33.84,75411.0
2023-01-12 11:30:00,33.83,34.09,33.8,34.08,54384.0,33.83,34.09,33.8,34.08,54384.0
2023-01-12 12:00:00,34.08,34.3,34.07,34.27,51981.0,34.08,34.3,34.07,34.27,51981.0
2023-01-12 12:30:00,34.27,34.35,34.17,34.34,45468.0,34.27,34.35,34.17,34.34,45468.0
2023-01-12 13:00:00,34.34,34.36,33.96,34.03,76830.0,34.34,34.36,33.96,34.03,76830.0
2023-01-12 13:30:00,34.02,34.34,33.96,34.32,41988.0,34.02,34.34,33.96,34.32,41988.0
2023-01-12 14:00:00,34.34,34.6,34.34,34.54,71441.0,34.34,34.6,34.34,34.54,71441.0
2023-01-12 14:30:00,34.54,34.64,34.41,34.45,72978.0,34.54,34.64,34.41,34.45,72978.0
2023-01-12 15:00:00,34.46,34.58,34.45,34.52,59377.0,34.46,34.58,34.45,34.52,59377.0
2023-01-12 15:30:00,34.52,34.76,34.49,34.73,290377.0,34.52,34.76,34.49,34.73,290377.0
2023-01-13 09:30:00,33.96,34.93,33.85,34.73,159310.0,33.96,34.93,33.85,34.73,159310.0
2023-01-13 10:00:00,34.65,35.55,34.58,35.22,139456.0,34.65,35.55,34.58,35.22,139456.0
2023-01-13 10:30:00,35.21,35.21,34.88,34.92,69807.0,35.21,35.21,34.88,34.92,69807.0
2023-01-13 11:00:00,34.92,35.0,34.75,34.76,38452.0,34.92,35.0,34.75,34.76,38452.0
2023-01-13 11:30:00,34.76,34.79,34.47,34.59,52009.0,34.76,34.79,34.47,34.59,52009.0
2023-01-13 12:00:00,34.59,34.61,34.4,34.55,55454.0,34.59,34.61,34.4,34.55,55454.0
2023-01-13 12:30:00,34.54,34.66,34.49,34.65,26687.0,34.54,34.66,34.49,34.65,26687.0
2023-01-13 13:00:00,34.66,34.74,34.65,34.7,38139.0,34.66,34.74,34.65,34.7,38139.0
2023-01-13 13:30:00,34.7,34.86,34.69,34.76,51269.0,34.7,34.86,34.69,34.76,51269.0
2023-01-13 14:00:00,34.76,34.76,34.36,34.38,62562.0,34.76,34.76,34.36,34.38,62562.0
2023-01-13 14:30:00,34.39,34.43,34.22,34.39,50098.0,34.39,34.43,34.22,34.39,50098.0
2023-01-13 15:00:00,34.37,34.4,34.18,34.37,55404.0,34.37,34.4,34.18,34.37,55404.0
2023-01-13 15:30:00,34.38,34.43,34.26,34.38,186431.0,34.38,34.43,34.26,34.38,186431.0
2023-01-17 09:30:00,34.01,34.27,33.53,33.61,164468.0,34.01,34.27,33.53,33.61,164468.0
2023-01-17 10:00:00,33.6,33.93,33.53,33.67,208775.0,33.6,33.93,33.53,33.67,208775.0
2023-01-17 10:30:00,33.72,33.77,33.34,33.62,99698.0,33.72,33.77,33.34,33.62,99698.0
2023-01-17 11:00:00,33.65,33.66,33.39,33.54,71258.0,33.65,33.66,33.39,33.54,71258.0
2023-01-17 11:30:00,33.56,33.58,33.38,33.49,55880.0,33.56,33.58,33.38,33.49,55880.0
2023-01-17 12:00:00,33.49,33.59,33.4,33.44,62180.0,33.49,33.59,33.4,33.44,62180.0
2023-01-17 12:30:00,33.45,33.75,33.42,33.67,44690.0,33.45,33.75,33.42,33.67,44690.0
2023-01-17 13:00:00,33.69,33.88,33.68,33.78,44760.0,33.69,33.88,33.68,33.78,44760.0
2023-01-17 13:30:00,33.78,33.85,33.76,33.77,31175.0,33.78,33.85,33.76,33.77,31175.0
2023-01-17 14:00:00,33.77,33.87,33.61,33.65,41209.0,33.77,33.87,33.61,33.65,41209.0
2023-01-17 14:30:00,33.65,33.76,33.64,33.64,42669.0,33.65,33.76,33.64,33.64,42669.0
2023-01-17 15:00:00,33.64,33.8,33.64,33.78,87626.0,33.64,33.8,33.64,33.78,87626.0
2023-01-17 15:30:00,33.78,33.82,33.64,33.71,160414.0,33.78,33.82,33.64,33.71,160414.0
2023-01-18 09:30:00,33.89,33.92,33.25,33.54,91117.0,33.89,33.92,33.25,33.54,91117.0
2023-01-18 10:00:00,33.55,33.7,33.39,33.69,86692.0,33.55,33.7,33.39,33.69,86692.0
2023-01-18 10:30:00,33.69,33.72,33.28,33.46,55198.0,33.69,33.72,33.28,33.46,55198.0
2023-01-18 11:00:00,33.43,33.45,33.01,33.08,104689.0,33.43,33.45,33.01,33.08,104689.0
2023-01-18 11:30:00,33.08,33.13,32.76,32.97,63987.0,33.08,33.13,32.76,32.97,63987.0
2023-01-18 12:00:00,32.97,33.06,32.88,32.89,55970.0,32.97,33.06,32.88,32.89,55970.0
2023-01-18 12:30:00,32.89,32.93,32.81,32.86,37793.0,32.89,32.93,32.81,32.86,37793.0
2023-01-18 13:00:00,32.85,33.09,32.78,33.08,40941.0,32.85,33.09,32.78,33.08,40941.0
2023-01-18 13:30:00,33.08,33.31,33.05,33.16,87111.0,33.08,33.31,33.05,33.16,87111.0
2023-01-18 14:00:00,33.17,33.23,33.02,33.22,40632.0,33.17,33.23,33.02,33.22,40632.0
2023-01-18 14:30:00,33.22,33.43,33.22,33.33,54679.0,33.22,33.43,33.22,33.33,54679.0
2023-01-18 15:00:00,33.34,33.43,33.23,33.31,56736.0,33.34,33.43,33.23,33.31,56736.0
2023-01-18 15:30:00,33.3,33.3,32.99,33.05,249498.0,33.3,33.3,32.99,33.05,249498.0
2023-01-19 09:30:00,32.47,32.73,32.08,32.69,127228.0,32.47,32.73,32.08,32.69,127228.0
2023-01-19 10:00:00,32.69,33.14,32.62,32.78,51387.0,32.69,33.14,32.62,32.78,51387.0
2023-01-19 10:30:00,32.77,32.86,32.6,32.65,38216.0,32.77,32.86,32.6,32.65,38216.0
2023-01-19 11:00:00,32.64,32.78,32.38,32.38,75540.0,32.64,32.78,32.38,32.38,75540.0
2023-01-19 11:30:00,32.38,32.58,32.37,32.44,38945.0,32.38,32.58,32.37,32.44,38945.0
2023-01-19 12:00:00,32.46,32.67,32.46,32.5,22358.0,32.46,32.67,32.46,32.5,22358.0
2023-01-19 12:30:00,32.51,32.86,32.49,32.67,122359.0,32.51,32.86,32.49,32.67,122359.0
2023-01-19 13:00:00,32.68,32.87,32.63,32.84,45953.0,32.68,32.87,32.63,32.84,45953.0
2023-01-19 13:30:00,32.83,32.98,32.71,32.77,28597.0,32.83,32.98,32.71,32.77,28597.0
2023-01-19 14:00:00,32.77,32.85,32.59,32.78,57778.0,32.77,32.85,32.59,32.78,57778.0
2023-01-19 14:30:00,32.76,32.91,32.74,32.8,49542.0,32.76,32.91,32.74,32.8,49542.0
2023-01-19 15:00:00,32.8,32.85,32.64,32.73,57277.0,32.8,32.85,32.64,32.73,57277.0
2023-01-19 15:30:00,32.73,32.74,32.47,32.58,203323.0,32.73,32.74,32.47,32.58,203323.0
2023-01-20 09:30:00,33.15,33.21,32.65,33.12,67586.0,33.15,33.21,32.65,33.12,67586.0
2023-01-20 10:00:00,33.07,33.27,32.99,33.2,114580.0,33.07,33.27,32.99,33.2,114580.0
2023-01-20 10:30:00,33.2,33.25,32.86,32.98,77065.0,33.2,33.25,32.86,32.98,77065.0
2023-01-20 11:00:00,32.99,33.13,32.86,33.0,84785.0,32.99,33.13,32.86,33.0,84785.0
2023-01-20 11:30:00,32.98,33.0,32.8,32.85,44584.0,32.98,33.0,32.8,32.85,44584.0
2023-01-20 12:00:00,32.85,32.89,32.75,32.83,48193.0,32.85,32.89,32.75,32.83,48193.0
2023-01-20 12:30:00,32.83,32.87,32.7,32.7,42087.0,32.83,32.87,32.7,32.7,42087.0
2023-01-20 13:00:00,32.71,32.84,32.68,32.78,40168.0,32.71,32.84,32.68,32.78,40168.0
2023-01-20 13:30:00,32.8,32.87,32.7,32.79,58735.0,32.8,32.87,32.7,32.79,58735.0
2023-01-20 14:00:00,32.78,32.86,32.52,32.65,116897.0,32.78,32.86,32.52,32.65,116897.0
2023-01-20 14:30:00,32.67,32.67,32.34,32.41,87548.0,32.67,32.67,32.34,32.41,87548.0
2023-01-20 15:00:00,32.41,32.44,32.18,32.32,102637.0,32.41,32.44,32.18,32.32,102637.0
2023-01-20 15:30:00,32.32,32.34,32.13,32.34,332818.0,32.32,32.34,32.13,32.34,332818.0
2023-01-23 09:30:00,32.51,32.72,32.35,32.59,38970.0,32.51,32.72,32.35,32.59,38970.0
2023-01-23 10:00:00,32.6,32.86,32.53,32.53,61103.0,32.6,32.86,32.53,32.53,61103.0
2023-01-23 10:30:00,32.54,32.63,32.37,32.4,62287.0,32.54,32.63,32.37,32.4,62287.0
2023-01-23 11:00:00,32.43,32.49,32.3,32.35,53308.0,32.43,32.49,32.3,32.35,53308.0
2023-01-23 11:30:00,32.35,32.55,32.35,32.53,48448.0,32.35,32.55,32.35,32.53,48448.0
2023-01-23 12:00:00,32.55,32.63,32.35,32.43,36660.0,32.55,32.63,32.35,32.43,36660.0
2023-01-23 12:30:00,32.44,32.61,32.42,32.61,42483.0,32.44,32.61,32.42,32.61,42483.0
2023-01-23 13:00:00,32.6,32.65,32.51,32.59,66229.0,32.6,32.65,32.51,32.59,66229.0
2023-01-23 13:30:00,32.6,32.72,32.56,32.7,30457.0,32.6,32.72,32.56,32.7,30457.0
2023-01-23 14:00:00,32.69,32.69,32.51,32.54,35227.0,32.69,32.69,32.51,32.54,35227.0
2023-01-23 14:30:00,32.54,32.58,32.45,32.57,42471.0,32.54,32.58,32.45,32.57,42471.0
2023-01-23 15:00:00,32.57,32.77,32.53,32.75,48216.0,32.57,32.77,32.53,32.75,48216.0
2023-01-23 15:30:00,32.75,32.92,32.71,32.81,147842.0,32.75,32.92,32.71,32.81,147842.0
2023-01-24 09:30:00,32.44,33.23,32.4,32.93,47988.0,32.44,33.23,32.4,32.93,47988.0
2023-01-24 10:00:00,32.86,32.88,32.59,32.68,29471.0,32.86,32.88,32.59,32.68,29471.0
2023-01-24 10:30:00,32.7,33.02,32.69,32.91,34664.0,32.7,33.02,32.69,32.91,34664.0
2023-01-24 11:00:00,32.91,33.11,32.91,33.11,35612.0,32.91,33.11,32.91,33.11,35612.0
2023-01-24 11:30:00,33.09,33.3,33.04,33.17,49228.0,33.09,33.3,33.04,33.17,49228.0
2023-01-24 12:00:00,33.18,33.33,33.11,33.29,13553.0,33.18,33.33,33.11,33.29,13553.0
2023-01-24 12:30:00,33.29,33.33,33.19,33.28,13696.0,33.29,33.33,33.19,33.28,13696.0
2023-01-24 13:00:00,33.29,33.35,33.22,33.26,28375.0,33.29,33.35,33.22,33.26,28375.0
2023-01-24 13:30:00,33.27,33.48,33.27,33.42,22749.0,33.27,33.48,33.27,33.42,22749.0
2023-01-24 14:00:00,33.42,33.47,33.33,33.43,20886.0,33.42,33.47,33.33,33.43,20886.0
2023-01-24 14:30:00,33.45,33.52,33.39,33.52,27070.0,33.45,33.52,33.39,33.52,27070.0
2023-01-24 15:00:00,33.53,33.64,33.47,33.64,38115.0,33.53,33.64,33.47,33.64,38115.0
2023-01-24 15:30:00,33.64,33.8,33.39,33.77,185687.0,33.64,33.8,33.39,33.77,185687.0
2023-01-25 09:30:00,33.14,33.29,32.65,32.89,180769.0,33.14,33.29,32.65,32.89,180769.0
2023-01-25 10:00:00,32.86,33.11,32.78,32.89,101262.0,32.86,33.11,32.78,32.89,101262.0
2023-01-25 10:30:00,32.89,33.01,32.21,32.25,120305.0,32.89,33.01,32.21,32.25,120305.0
2023-01-25 11:00:00,32.23,32.38,31.92,32.05,200182.0,32.23,32.38,31.92,32.05,200182.0
2023-01-25 11:30:00,32.07,32.37,31.96,32.27,137838.0,32.07,32.37,31.96,32.27,137838.0
2023-01-25 12:00:00,32.27,32.56,32.18,32.39,69176.0,32.27,32.56,32.18,32.39,69176.0
2023-01-25 12:30:00,32.41,33.09,32.35,32.93,112932.0,32.41,33.09,32.35,32.93,112932.0
2023-01-25 13:00:00,32.91,33.01,32.76,32.98,43076.0,32.91,33.01,32.76,32.98,43076.0
2023-01-25 13:30:00,32.98,33.12,32.89,33.08,96285.0,32.98,33.12,32.89,33.08,96285.0
2023-01-25 14:00:00,33.09,33.32,32.99,33.04,84936.0,33.09,33.32,32.99,33.04,84936.0
2023-01-25 14:30:00,33.03,33.15,33.03,33.12,47611.0,33.03,33.15,33.03,33.12,47611.0
2023-01-25 15:00:00,33.11,33.27,33.0,33.16,104471.0,33.11,33.27,33.0,33.16,104471.0
2023-01-25 15:30:00,33.17,33.2,32.85,32.85,325416.0,33.17,33.2,32.85,32.85,325416.0
2023-01-26 09:30:00,33.11,33.24,32.39,32.43,129884.0,33.11,33.24,32.39,32.43,129884.0
2023-01-26 10:00:00,32.4,32.85,32.4,32.67,55173.0,32.4,32.85,32.4,32.67,55173.0
2023-01-26 10:30:00,32.7,33.07,32.59,32.89,77208.0,32.7,33.07,32.59,32.89,77208.0
2023-01-26 11:00:00,32.89,32.99,32.74,32.98,151647.0,32.89,32.99,32.74,32.98,151647.0
2023-01-26 11:30:00,33.0,33.13,32.99,33.09,30982.0,33.0,33.13,32.99,33.09,30982.0
2023-01-26 12:00:00,33.09,33.24,33.09,33.2,35527.0,33.09,33.24,33.09,33.2,35527.0
2023-01-26 12:30:00,33.19,33.46,33.18,33.45,46284.0,33.19,33.46,33.18,33.45,46284.0
2023-01-26 13:00:00,33.46,33.46,33.19,33.26,32748.0,33.46,33.46,33.19,33.26,32748.0
2023-01-26 13:30:00,33.27,33.43,33.26,33.39,27583.0,33.27,33.43,33.26,33.39,27583.0
2023-01-26 14:00:00,33.39,33.43,33.13,33.15,87494.0,33.39,33.43,33.13,33.15,87494.0
2023-01-26 14:30:00,33.15,33.17,33.09,33.13,34127.0,33.15,33.17,33.09,33.13,34127.0
2023-01-26 15:00:00,33.13,33.16,32.95,33.07,44056.0,33.13,33.16,32.95,33.07,44056.0
2023-01-26 15:30:00,33.06,33.45,32.98,33.44,292196.0,33.06,33.45,32.98,33.44,292196.0
2023-01-27 09:30:00,33.3,33.9,33.27,33.8,251823.0,33.3,33.9,33.27,33.8,251823.0
2023-01-27 10:00:00,33.81,34.04,33.73,33.84,63958.0,33.81,34.04,33.73,33.84,63958.0
2023-01-27 10:30:00,33.84,33.89,33.53,33.65,53415.0,33.84,33.89,33.53,33.65,53415.0
2023-01-27 11:00:00,33.66,33.79,33.59,33.7,56987.0,33.66,33.79,33.59,33.7,56987.0
2023-01-27 11:30:00,33.71,33.97,33.7,33.94,135523.0,33.71,33.97,33.7,33.94,135523.0
2023-01-27 12:00:00,33.9,34.02,33.82,33.86,30053.0,33.9,34.02,33.82,33.86,30053.0
2023-01-27 12:30:00,33.86,33.98,33.83,33.91,29261.0,33.86,33.98,33.83,33.91,29261.0
2023-01-27 13:00:00,33.93,33.98,33.87,33.9,20011.0,33.93,33.98,33.87,33.9,20011.0
2023-01-27 13:30:00,33.9,34.0,33.83,33.99,34531.0,33.9,34.0,33.83,33.99,34531.0
2023-01-27 14:00:00,33.98,34.0,33.92,33.94,35603.0,33.98,34.0,33.92,33.94,35603.0
2023-01-27 14:30:00,33.93,34.05,33.93,34.0,41720.0,33.93,34.05,33.93,34.0,41720.0
2023-01-27 15:00:00,34.0,34.02,33.84,33.88,44490.0,34.0,34.02,33.84,33.88,44490.0
2023-01-27 15:30:00,33.89,33.98,33.77,33.87,246005.0,33.89,33.98,33.77,33.87,246005.0
2023-01-30 09:30:00,33.57,33.62,33.13,33.47,81462.0,33.57,33.62,33.13,33.47,81462.0
2023-01-30 10:00:00,33.5,33.83,33.47,33.57,72468.0,33.5,33.83,33.47,33.57,72468.0
2023-01-30 10:30:00,33.61,33.84,33.45,33.83,114192.0,33.61,33.84,33.45,33.83,114192.0
2023-01-30 11:00:00,33.84,33.97,33.7,33.86,63017.0,33.84,33.97,33.7,33.86,63017.0
2023-01-30 11:30:00,33.87,33.97,33.8,33.89,75691.0,33.87,33.97,33.8,33.89,75691.0
2023-01-30 12:00:00,33.88,34.18,33.87,34.05,73972.0,33.88,34.18,33.87,34.05,73972.0
2023-01-30 12:30:00,34.06,34.06,33.9,33.94,51566.0,34.06,34.06,33.9,33.94,51566.0
2023-01-30 13:00:00,33.93,34.4,33.91,34.36,182481.0,33.93,34.4,33.91,34.36,182481.0
2023-01-30 13:30:00,34.36,34.67,34.24,34.66,116767.0,34.36,34.67,34.24,34.66,116767.0
2023-01-30 14:00:00,34.66,35.09,34.53,35.09,218387.0,34.66,35.09,34.53,35.09,218387.0
2023-01-30 14:30:00,35.1,35.54,35.1,35.4,390283.0,35.1,35.54,35.1,35.4,390283.0
2023-01-30 15:00:00,35.4,35.48,35.12,35.15,217739.0,35.4,35.48,35.12,35.15,217739.0
2023-01-30 15:30:00,35.15,35.19,34.74,34.77,560037.0,35.15,35.19,34.74,34.77,560037.0
2023-01-31 09:30:00,34.7,34.85,34.54,34.57,36357.0,34.7,34.85,34.54,34.57,36357.0
2023-01-31 10:00:00,34.59,34.69,34.41,34.67,36889.0,34.59,34.69,34.41,34.67,36889.0
2023-01-31 10:30:00,34.68,35.03,34.62,35.03,64763.0,34.68,35.03,34.62,35.03,64763.0
2023-01-31 11:00:00,35.04,35.17,35.02,35.09,48611.0,35.04,35.17,35.02,35.09,48611.0
2023-01-31 11:30:00,35.07,35.17,35.0,35.11,52482.0,35.07,35.17,35.0,35.11,52482.0
2023-01-31 12:00:00,35.09,35.18,34.96,35.16,44874.0,35.09,35.18,34.96,35.16,44874.0
2023-01-31 12:30:00,35.16,35.31,35.15,35.25,48796.0,35.16,35.31,35.15,35.25,48796.0
2023-01-31 13:00:00,35.26,35.26,35.06,35.16,53035.0,35.26,35.26,35.06,35.16,53035.0
2023-01-31 13:30:00,35.16,35.32,35.14,35.3,49860.0,35.16,35.32,35.14,35.3,49860.0
2023-01-31 14:00:00,35.31,35.45,35.31,35.43,38384.0,35.31,35.45,35.31,35.43,38384.0
2023-01-31 14:30:00,35.42,35.69,35.42,35.69,87404.0,35.42,35.69,35.42,35.69,87404.0
2023-01-31 15:00:00,35.68,35.88,35.66,35.75,239854.0,35.68,35.88,35.66,35.75,239854.0
2023-01-31 15:30:00,35.76,36.23,35.76,36.15,468529.0,35.76,36.23,35.76,36.15,468529.0
2023-02-01 09:30:00,35.98,36.99,35.82,36.9,175284.0,35.98,36.99,35.82,36.9,175284.0
2023-02-01 10:00:00,36.89,37.04,36.33,36.46,131062.0,36.89,37.04,36.33,36.46,131062.0
2023-02-01 10:30:00,36.45,36.47,35.9,36.04,105698.0,36.45,36.47,35.9,36.04,105698.0
2023-02-01 11:00:00,36.05,36.06,35.62,35.84,86440.0,36.05,36.06,35.62,35.84,86440.0
2023-02-01 11:30:00,35.84,35.86,35.63,35.7,35377.0,35.84,35.86,35.63,35.7,35377.0
2023-02-01 12:00:00,35.67,35.68,35.3,35.36,67871.0,35.67,35.68,35.3,35.36,67871.0
2023-02-01 12:30:00,35.37,35.4,35.27,35.3,31312.0,35.37,35.4,35.27,35.3,31312.0
2023-02-01 13:00:00,35.31,35.63,35.27,35.62,70444.0,35.31,35.63,35.27,35.62,70444.0
2023-02-01 13:30:00,35.61,35.62,35.33,35.41,33242.0,35.61,35.62,35.33,35.41,33242.0
2023-02-01 14:00:00,35.36,35.69,35.24,35.6,59701.0,35.36,35.69,35.24,35.6,59701.0
2023-02-01 14:30:00,35.6,36.05,35.36,35.88,103923.0,35.6,36.05,35.36,35.88,103923.0
2023-02-01 15:00:00,35.89,36.1,35.88,36.02,91914.0,35.89,36.1,35.88,36.02,91914.0
2023-02-01 15:30:00,36.04,36.21,35.99,36.12,334710.0,36.04,36.21,35.99,36.12,334710.0
2023-02-02 09:30:00,36.81,36.96,36.1,36.1,98463.0,36.81,36.96,36.1,36.1,98463.0
2023-02-02 10:00:00,36.16,36.63,36.15,36.62,81355.0,36.16,36.63,36.15,36.62,81355.0
2023-02-02 10:30:00,36.63,37.05,36.61,37.03,50839.0,36.63,37.05,36.61,37.03,50839.0
2023-02-02 11:00:00,37.03,37.18,36.64,36.83,130465.0,37.03,37.18,36.64,36.83,130465.0
2023-02-02 11:30:00,36.82,36.85,36.57,36.57,36472.0,36.82,36.85,36.57,36.57,36472.0
2023-02-02 12:00:00,36.55,36.72,36.47,36.68,38556.0,36.55,36.72,36.47,36.68,38556.0
2023-02-02 12:30:00,36.66,36.71,36.52,36.66,44166.0,36.66,36.71,36.52,36.66,44166.0
2023-02-02 13:00:00,36.67,36.7,36.39,36.46,39773.0,36.67,36.7,36.39,36.46,39773.0
2023-02-02 13:30:00,36.46,36.5,36.34,36.43,36136.0,36.46,36.5,36.34,36.43,36136.0
2023-02-02 14:00:00,36.43,36.47,36.13,36.15,45863.0,36.43,36.47,36.13,36.15,45863.0
2023-02-02 14:30:00,36.14,36.19,35.78,35.83,80442.0,36.14,36.19,35.78,35.83,80442.0
2023-02-02 15:00:00,35.82,36.05,35.7,36.0,65484.0,35.82,36.05,35.7,36.0,65484.0
2023-02-02 15:30:00,36.01,36.08,35.82,36.06,214280.0,36.01,36.08,35.82,36.06,214280.0
2023-02-03 09:30:00,35.18,35.93,35.1,35.79,260969.0,35.18,35.93,35.1,35.79,260969.0
2023-02-03 10:00:00,35.66,35.7,35.14,35.62,98906.0,35.66,35.7,35.14,35.62,98906.0
2023-02-03 10:30:00,35.65,35.89,35.45,35.6,103471.0,35.65,35.89,35.45,35.6,103471.0
2023-02-03 11:00:00,35.6,35.6,35.42,35.46,50553.0,35.6,35.6,35.42,35.46,50553.0
2023-02-03 11:30:00,35.46,35.58,35.24,35.24,51460.0,35.46,35.58,35.24,35.24,51460.0
2023-02-03 12:00:00,35.25,35.35,35.08,35.18,90144.0,35.25,35.35,35.08,35.18,90144.0
2023-02-03 12:30:00,35.17,35.18,34.73,34.74,96164.0,35.17,35.18,34.73,34.74,96164.0
2023-02-03 13:00:00,34.74,34.75,34.51,34.55,69491.0,34.74,34.75,34.51,34.55,69491.0
2023-02-03 13:30:00,34.53,34.53,34.1,34.25,206585.0,34.53,34.53,34.1,34.25,206585.0
2023-02-03 14:00:00,34.26,34.36,34.13,34.25,65090.0,34.26,34.36,34.13,34.25,65090.0
2023-02-03 14:30:00,34.25,34.34,34.13,34.27,72674.0,34.25,34.34,34.13,34.27,72674.0
2023-02-03 15:00:00,34.27,34.54,34.17,34.47,156632.0,34.27,34.54,34.17,34.47,156632.0
2023-02-03 15:30:00,34.46,34.52,34.29,34.43,353480.0,34.46,34.52,34.29,34.43,353480.0
2023-02-06 09:30:00,33.67,34.4,33.67,34.03,166740.0,33.67,34.4,33.67,34.03,166740.0
2023-02-06 10:00:00,34.04,34.36,33.96,34.01,67138.0,34.04,34.36,33.96,34.01,67138.0
2023-02-06 10:30:00,34.01,34.31,33.87,34.25,71112.0,34.01,34.31,33.87,34.25,71112.0
2023-02-06 11:00:00,34.22,34.34,34.09,34.21,109028.0,34.22,34.34,34.09,34.21,109028.0
2023-02-06 11:30:00,34.22,34.33,34.05,34.21,118529.0,34.22,34.33,34.05,34.21,118529.0
2023-02-06 12:00:00,34.2,34.27,34.04,34.16,87236.0,34.2,34.27,34.04,34.16,87236.0
2023-02-06 12:30:00,34.16,34.44,34.15,34.38,101982.0,34.16,34.44,34.15,34.38,101982.0
2023-02-06 13:00:00,34.4,34.41,34.09,34.17,80998.0,34.4,34.41,34.09,34.17,80998.0
2023-02-06 13:30:00,34.17,34.23,33.98,34.17,135274.0,34.17,34.23,33.98,34.17,135274.0
2023-02-06 14:00:00,34.16,34.34,34.08,34.08,79862.0,34.16,34.34,34.08,34.08,79862.0
2023-02-06 14:30:00,34.08,34.37,34.08,34.34,122842.0,34.08,34.37,34.08,34.34,122842.0
2023-02-06 15:00:00,34.34,34.39,34.09,34.12,103974.0,34.34,34.39,34.09,34.12,103974.0
2023-02-06 15:30:00,34.11,34.37,34.06,34.32,573781.0,34.11,34.37,34.06,34.32,573781.0
2023-02-07 09:30:00,33.45,37.16,33.4,36.0,769623.0,33.45,37.16,33.4,36.0,769623.0
2023-02-07 10:00:00,36.0,36.31,35.8,36.31,540155.0,36.0,36.31,35.8,36.31,540155.0
2023-02-07 10:30:00,36.27,37.01,36.22,36.74,600658.0,36.27,37.01,36.22,36.74,600658.0
2023-02-07 11:00:00,36.75,38.55,35.64,37.36,904773.0,36.75,38.55,35.64,37.36,904773.0
2023-02-07 11:30:00,37.27,37.7,35.0,35.35,947180.0,37.27,37.7,35.0,35.35,947180.0
2023-02-07 12:00:00,35.32,36.75,35.2,36.7,524577.0,35.32,36.75,35.2,36.7,524577.0
2023-02-07 12:30:00,36.73,37.2,36.42,37.1,216936.0,36.73,37.2,36.42,37.1,216936.0
2023-02-07 13:00:00,37.15,37.36,36.93,36.96,219102.0,37.15,37.36,36.93,36.96,219102.0
2023-02-07 13:30:00,36.93,37.25,36.7,37.02,336281.0,36.93,37.25,36.7,37.02,336281.0
2023-02-07 14:00:00,37.04,37.54,36.88,37.44,275142.0,37.04,37.54,36.88,37.44,275142.0
2023-02-07 14:30:00,37.47,37.94,37.28,37.53,1228987.0,37.47,37.94,37.28,37.53,1228987.0
2023-02-07 15:00:00,37.55,38.11,37.42,38.02,383549.0,37.55,38.11,37.42,38.02,383549.0
2023-02-07 15:30:00,38.04,38.39,37.92,38.28,821699.0,38.04,38.39,37.92,38.28,821699.0
2023-02-08 09:30:00,38.11,38.34,37.17,38.32,517658.0,38.11,38.34,37.17,38.32,517658.0
2023-02-08 10:00:00,38.31,38.34,36.9,37.37,401380.0,38.31,38.34,36.9,37.37,401380.0
2023-02-08 10:30:00,37.34,37.65,37.06,37.52,189465.0,37.34,37.65,37.06,37.52,189465.0
2023-02-08 11:00:00,37.51,37.62,37.33,37.45,94623.0,37.51,37.62,37.33,37.45,94623.0
2023-02-08 11:30:00,37.43,37.58,37.31,37.53,78708.0,37.43,37.58,37.31,37.53,78708.0
2023-02-08 12:00:00,37.51,37.76,37.4,37.63,117870.0,37.51,37.76,37.4,37.63,117870.0
2023-02-08 12:30:00,37.64,37.69,37.48,37.58,65283.0,37.64,37.69,37.48,37.58,65283.0
2023-02-08 13:00:00,37.58,37.83,37.41,37.67,152110.0,37.58,37.83,37.41,37.67,152110.0
2023-02-08 13:30:00,37.66,37.7,37.47,37.55,108671.0,37.66,37.7,37.47,37.55,108671.0
2023-02-08 14:00:00,37.55,37.73,37.41,37.73,167216.0,37.55,37.73,37.41,37.73,167216.0
2023-02-08 14:30:00,37.72,37.79,37.53,37.69,188078.0,37.72,37.79,37.53,37.69,188078.0
2023-02-08 15:00:00,37.69,37.71,37.02,37.08,275600.0,37.69,37.71,37.02,37.08,275600.0
2023-02-08 15:30:00,37.06,37.11,36.6,36.67,453361.0,37.06,37.11,36.6,36.67,453361.0
2023-02-09 09:30:00,37.34,37.65,36.29,36.34,217219.0,37.34,37.65,36.29,36.34,217219.0
2023-02-09 10:00:00,36.34,36.88,36.33,36.66,86457.0,36.34,36.88,36.33,36.66,86457.0
2023-02-09 10:30:00,36.69,36.81,36.08,36.39,222361.0,36.69,36.81,36.08,36.39,222361.0
2023-02-09 11:00:00,36.41,36.5,36.1,36.19,59121.0,36.41,36.5,36.1,36.19,59121.0
2023-02-09 11:30:00,36.19,36.3,35.81,35.81,56684.0,36.19,36.3,35.81,35.81,56684.0
2023-02-09 12:00:00,35.83,35.87,35.53,35.72,131470.0,35.83,35.87,35.53,35.72,131470.0
2023-02-09 12:30:00,35.73,35.73,35.27,35.3,94268.0,35.73,35.73,35.27,35.3,94268.0
2023-02-09 13:00:00,35.29,35.44,35.18,35.19,63503.0,35.29,35.44,35.18,35.19,63503.0
2023-02-09 13:30:00,35.17,35.38,35.07,35.11,92907.0,35.17,35.38,35.07,35.11,92907.0
2023-02-09 14:00:00,35.1,35.18,34.85,34.85,190292.0,35.1,35.18,34.85,34.85,190292.0
2023-02-09 14:30:00,34.86,35.08,34.83,35.07,85202.0,34.86,35.08,34.83,35.07,85202.0
2023-02-09 15:00:00,35.07,35.07,34.65,34.68,89940.0,35.07,35.07,34.65,34.68,89940.0
2023-02-09 15:30:00,34.68,34.87,34.57,34.78,409163.0,34.68,34.87,34.57,34.78,409163.0
2023-02-10 09:30:00,34.67,34.83,33.84,34.02,177195.0,34.67,34.83,33.84,34.02,177195.0
2023-02-10 10:00:00,34.01,34.62,33.71,34.61,204276.0,34.01,34.62,33.71,34.61,204276.0
2023-02-10 10:30:00,34.61,34.77,34.33,34.43,172148.0,34.61,34.77,34.33,34.43,172148.0
2023-02-10 11:00:00,34.41,35.0,34.4,34.69,150995.0,34.41,35.0,34.4,34.69,150995.0
2023-02-10 11:30:00,34.68,34.77,34.57,34.66,98959.0,34.68,34.77,34.57,34.66,98959.0
2023-02-10 12:00:00,34.65,34.8,34.24,34.28,388801.0,34.65,34.8,34.24,34.28,388801.0
2023-02-10 12:30:00,34.27,34.44,34.22,34.33,70913.0,34.27,34.44,34.22,34.33,70913.0
2023-02-10 13:00:00,34.34,34.42,34.25,34.27,85938.0,34.34,34.42,34.25,34.27,85938.0
2023-02-10 13:30:00,34.26,34.34,34.07,34.15,98439.0,34.26,34.34,34.07,34.15,98439.0
2023-02-10 14:00:00,34.15,34.27,34.07,34.13,66543.0,34.15,34.27,34.07,34.13,66543.0
2023-02-10 14:30:00,34.14,34.22,34.09,34.18,74334.0,34.14,34.22,34.09,34.18,74334.0
2023-02-10 15:00:00,34.19,34.32,34.17,34.24,104312.0,34.19,34.32,34.17,34.24,104312.0
2023-02-10 15:30:00,34.25,34.68,34.25,34.58,434005.0,34.25,34.68,34.25,34.58,434005.0
2023-02-13 09:30:00,35.13,35.32,34.71,35.08,152399.0,35.13,35.32,34.71,35.08,152399.0
2023-02-13 10:00:00,35.09,35.72,35.09,35.63,148092.0,35.09,35.72,35.09,35.63,148092.0
2023-02-13 10:30:00,35.62,36.38,35.51,36.22,302413.0,35.62,36.38,35.51,36.22,302413.0
2023-02-13 11:00:00,36.22,37.19,36.17,37.14,262983.0,36.22,37.19,36.17,37.14,262983.0
2023-02-13 11:30:00,37.15,37.16,36.86,36.88,143456.0,37.15,37.16,36.86,36.88,143456.0
2023-02-13 12:00:00,36.88,37.23,36.82,37.19,90769.0,36.88,37.23,36.82,37.19,90769.0
2023-02-13 12:30:00,37.17,37.26,37.03,37.21,90229.0,37.17,37.26,37.03,37.21,90229.0
2023-02-13 13:00:00,37.21,37.26,37.06,37.25,82451.0,37.21,37.26,37.06,37.25,82451.0
2023-02-13 13:30:00,37.26,37.64,37.21,37.63,170381.0,37.26,37.64,37.21,37.63,170381.0
2023-02-13 14:00:00,37.64,37.71,37.44,37.44,96154.0,37.64,37.71,37.44,37.44,96154.0
2023-02-13 14:30:00,37.44,37.59,37.34,37.55,102727.0,37.44,37.59,37.34,37.55,102727.0
2023-02-13 15:00:00,37.54,37.67,37.25,37.27,113120.0,37.54,37.67,37.25,37.27,113120.0
2023-02-13 15:30:00,37.27,37.44,37.26,37.34,438642.0,37.27,37.44,37.26,37.34,438642.0
2023-02-14 09:30:00,36.8,37.98,36.26,37.64,273362.0,36.8,37.98,36.26,37.64,273362.0
2023-02-14 10:00:00,37.67,37.73,37.01,37.05,179151.0,37.67,37.73,37.01,37.05,179151.0
2023-02-14 10:30:00,37.02,37.5,36.67,36.76,192127.0,37.02,37.5,36.67,36.76,192127.0
2023-02-14 11:00:00,36.75,36.9,36.45,36.49,111141.0,36.75,36.9,36.45,36.49,111141.0
2023-02-14 11:30:00,36.47,36.47,36.28,36.36,111063.0,36.47,36.47,36.28,36.36,111063.0
2023-02-14 12:00:00,36.35,36.69,36.26,36.53,153957.0,36.35,36.69,36.26,36.53,153957.0
2023-02-14 12:30:00,36.52,36.81,36.49,36.67,73267.0,36.52,36.81,36.49,36.67,73267.0
2023-02-14 13:00:00,36.65,36.97,36.64,36.79,67046.0,36.65,36.97,36.64,36.79,67046.0
2023-02-14 13:30:00,36.81,36.92,36.76,36.85,64962.0,36.81,36.92,36.76,36.85,64962.0
2023-02-14 14:00:00,36.85,37.12,36.82,37.04,48727.0,36.85,37.12,36.82,37.04,48727.0
2023-02-14 14:30:00,37.05,37.23,37.05,37.13,51756.0,37.05,37.23,37.05,37.13,51756.0
2023-02-14 15:00:00,37.14,37.38,37.11,37.38,82415.0,37.14,37.38,37.11,37.38,82415.0
2023-02-14 15:30:00,37.39,37.44,37.01,37.04,267625.0,37.39,37.44,37.01,37.04,267625.0
2023-02-15 09:30:00,36.78,36.95,36.47,36.58,128039.0,36.78,36.95,36.47,36.58,128039.0
2023-02-15 10:00:00,36.6,37.02,36.44,36.8,51979.0,36.6,37.02,36.44,36.8,51979.0
2023-02-15 10:30:00,36.77,37.17,36.7,36.79,81674.0,36.77,37.17,36.7,36.79,81674.0
2023-02-15 11:00:00,36.77,36.87,36.58,36.72,108864.0,36.77,36.87,36.58,36.72,108864.0
2023-02-15 11:30:00,36.72,36.87,36.64,36.82,35352.0,36.72,36.87,36.64,36.82,35352.0
2023-02-15 12:00:00,36.8,36.83,36.66,36.71,51469.0,36.8,36.83,36.66,36.71,51469.0
2023-02-15 12:30:00,36.7,36.85,36.7,36.79,33106.0,36.7,36.85,36.7,36.79,33106.0
2023-02-15 13:00:00,36.8,36.9,36.77,36.89,37535.0,36.8,36.9,36.77,36.89,37535.0
2023-02-15 13:30:00,36.89,37.11,36.88,37.11,46978.0,36.89,37.11,36.88,37.11,46978.0
2023-02-15 14:00:00,37.12,37.21,37.02,37.08,99215.0,37.12,37.21,37.02,37.08,99215.0
2023-02-15 14:30:00,37.09,37.12,36.98,36.98,45567.0,37.09,37.12,36.98,36.98,45567.0
2023-02-15 15:00:00,36.99,37.19,36.99,37.08,123008.0,36.99,37.19,36.99,37.08,123008.0
2023-02-15 15:30:00,37.08,37.2,36.97,37.0,254251.0,37.08,37.2,36.97,37.0,254251.0
2023-02-16 09:30:00,36.3,36.99,36.23,36.54,131723.0,36.3,36.99,36.23,36.54,131723.0
2023-02-16 10:00:00,36.54,36.66,36.33,36.48,83951.0,36.54,36.66,36.33,36.48,83951.0
2023-02-16 10:30:00,36.48,36.54,36.29,36.48,42511.0,36.48,36.54,36.29,36.48,42511.0
2023-02-16 11:00:00,36.52,36.58,36.39,36.51,46517.0,36.52,36.58,36.39,36.51,46517.0
2023-02-16 11:30:00,36.5,36.56,36.31,36.33,23462.0,36.5,36.56,36.31,36.33,23462.0
2023-02-16 12:00:00,36.32,36.46,36.3,36.39,41635.0,36.32,36.46,36.3,36.39,41635.0
2023-02-16 12:30:00,36.4,36.47,36.15,36.2,126436.0,36.4,36.47,36.15,36.2,126436.0
2023-02-16 13:00:00,36.19,36.25,35.94,36.02,125331.0,36.19,36.25,35.94,36.02,125331.0
2023-02-16 13:30:00,36.03,36.16,35.88,35.91,39784.0,36.03,36.16,35.88,35.91,39784.0
2023-02-16 14:00:00,35.91,36.02,35.83,35.94,42451.0,35.91,36.02,35.83,35.94,42451.0
2023-02-16 14:30:00,35.94,35.96,35.8,35.81,46671.0,35.94,35.96,35.8,35.81,46671.0
2023-02-16 15:00:00,35.81,35.82,35.6,35.6,84771.0,35.81,35.82,35.6,35.6,84771.0
2023-02-16 15:30:00,35.6,35.62,35.45,35.48,268255.0,35.6,35.62,35.45,35.48,268255.0
2023-02-17 09:30:00,35.31,35.31,34.51,34.55,134875.0,35.31,35.31,34.51,34.55,134875.0
2023-02-17 10:00:00,34.52,34.71,34.47,34.65,84488.0,34.52,34.71,34.47,34.65,84488.0
2023-02-17 10:30:00,34.62,34.78,34.36,34.77,198159.0,34.62,34.78,34.36,34.77,198159.0
2023-02-17 11:00:00,34.77,35.06,34.77,35.04,161522.0,34.77,35.06,34.77,35.04,161522.0
2023-02-17 11:30:00,35.03,35.38,34.96,35.36,69138.0,35.03,35.38,34.96,35.36,69138.0
2023-02-17 12:00:00,35.37,35.48,35.33,35.47,42211.0,35.37,35.48,35.33,35.47,42211.0
2023-02-17 12:30:00,35.48,35.57,35.38,35.53,46363.0,35.48,35.57,35.38,35.53,46363.0
2023-02-17 13:00:00,35.53,35.68,35.46,35.52,110577.0,35.53,35.68,35.46,35.52,110577.0
2023-02-17 13:30:00,35.52,36.13,35.48,36.12,263251.0,35.52,36.13,35.48,36.12,263251.0
2023-02-17 14:00:00,36.11,36.18,35.74,35.78,115452.0,36.11,36.18,35.74,35.78,115452.0
2023-02-17 14:30:00,35.79,35.91,35.68,35.82,102861.0,35.79,35.91,35.68,35.82,102861.0
2023-02-17 15:00:00,35.81,35.85,35.49,35.52,103658.0,35.81,35.85,35.49,35.52,103658.0
2023-02-17 15:30:00,35.52,35.66,35.46,35.6,314040.0,35.52,35.66,35.46,35.6,314040.0
2023-02-21 09:30:00,35.47,35.49,34.87,34.92,61555.0,35.47,35.49,34.87,34.92,61555.0
2023-02-21 10:00:00,34.85,35.05,34.51,34.67,206967.0,34.85,35.05,34.51,34.67,206967.0
2023-02-21 10:30:00,34.73,34.74,34.34,34.52,95037.0,34.73,34.74,34.34,34.52,95037.0
2023-02-21 11:00:00,34.54,34.59,34.22,34.31,78637.0,34.54,34.59,34.22,34.31,78637.0
2023-02-21 11:30:00,34.3,34.51,34.29,34.4,53806.0,34.3,34.51,34.29,34.4,53806.0
2023-02-21 12:00:00,34.4,34.43,34.25,34.28,35418.0,34.4,34.43,34.25,34.28,35418.0
2023-02-21 12:30:00,34.29,34.55,34.29,34.53,34789.0,34.29,34.55,34.29,34.53,34789.0
2023-02-21 13:00:00,34.54,34.68,34.42,34.45,64142.0,34.54,34.68,34.42,34.45,64142.0
2023-02-21 13:30:00,34.45,34.49,34.37,34.45,33488.0,34.45,34.49,34.37,34.45,33488.0
2023-02-21 14:00:00,34.45,34.46,34.29,34.36,46348.0,34.45,34.46,34.29,34.36,46348.0
2023-02-21 14:30:00,34.37,34.47,34.35,34.45,39952.0,34.37,34.47,34.35,34.45,39952.0
2023-02-21 15:00:00,34.46,34.54,34.43,34.47,54072.0,34.46,34.54,34.43,34.47,54072.0
2023-02-21 15:30:00,34.47,34.61,34.47,34.51,183194.0,34.47,34.61,34.47,34.51,183194.0
2023-02-22 09:30:00,34.84,35.1,34.63,34.82,57070.0,34.84,35.1,34.63,34.82,57070.0
2023-02-22 10:00:00,34.79,34.84,34.52,34.71,36462.0,34.79,34.84,34.52,34.71,36462.0
2023-02-22 10:30:00,34.68,34.77,34.4,34.72,91193.0,34.68,34.77,34.4,34.72,91193.0
2023-02-22 11:00:00,34.71,34.81,34.42,34.49,52240.0,34.71,34.81,34.42,34.49,52240.0
2023-02-22 11:30:00,34.5,34.52,34.34,34.41,29527.0,34.5,34.52,34.34,34.41,29527.0
2023-02-22 12:00:00,34.39,34.47,34.34,34.39,42740.0,34.39,34.47,34.34,34.39,42740.0
2023-02-22 12:30:00,34.39,34.57,34.38,34.49,27360.0,34.39,34.57,34.38,34.49,27360.0
2023-02-22 13:00:00,34.48,34.61,34.45,34.58,21578.0,34.48,34.61,34.45,34.58,21578.0
2023-02-22 13:30:00,34.61,34.66,34.51,34.58,40446.0,34.61,34.66,34.51,34.58,40446.0
2023-02-22 14:00:00,34.52,34.66,34.4,34.5,28124.0,34.52,34.66,34.4,34.5,28124.0
2023-02-22 14:30:00,34.48,34.49,34.22,34.26,52657.0,34.48,34.49,34.22,34.26,52657.0
2023-02-22 15:00:00,34.28,34.44,34.25,34.3,149867.0,34.28,34.44,34.25,34.3,149867.0
2023-02-22 15:30:00,34.29,34.42,34.16,34.36,221177.0,34.29,34.42,34.16,34.36,221177.0
2023-02-23 09:30:00,34.8,35.0,34.51,34.77,104637.0,34.8,35.0,34.51,34.77,104637.0
2023-02-23 10:00:00,34.76,34.83,34.42,34.49,51942.0,34.76,34.83,34.42,34.49,51942.0
2023-02-23 10:30:00,34.5,34.5,34.31,34.45,70250.0,34.5,34.5,34.31,34.45,70250.0
2023-02-23 11:00:00,34.48,34.61,34.35,34.5,52977.0,34.48,34.61,34.35,34.5,52977.0
2023-02-23 11:30:00,34.52,34.57,34.34,34.37,47473.0,34.52,34.57,34.34,34.37,47473.0
2023-02-23 12:00:00,34.35,34.47,34.35,34.42,26143.0,34.35,34.47,34.35,34.42,26143.0
2023-02-23 12:30:00,34.47,34.74,34.36,34.73,86759.0,34.47,34.74,34.36,34.73,86759.0
2023-02-23 13:00:00,34.71,34.96,34.64,34.96,129726.0,34.71,34.96,34.64,34.96,129726.0
2023-02-23 13:30:00,35.0,35.0,34.79,34.96,36034.0,35.0,35.0,34.79,34.96,36034.0
2023-02-23 14:00:00,34.96,35.22,34.92,35.16,99307.0,34.96,35.22,34.92,35.16,99307.0
2023-02-23 14:30:00,35.18,35.3,35.17,35.22,42801.0,35.18,35.3,35.17,35.22,42801.0
2023-02-23 15:00:00,35.23,35.37,35.18,35.25,68273.0,35.23,35.37,35.18,35.25,68273.0
2023-02-23 15:30:00,35.25,35.25,35.06,35.1,174015.0,35.25,35.25,35.06,35.1,174015.0
2023-02-24 09:30:00,34.35,34.36,33.69,33.78,178676.0,34.35,34.36,33.69,33.78,178676.0
2023-02-24 10:00:00,33.83,34.02,33.76,33.88,153186.0,33.83,34.02,33.76,33.88,153186.0
2023-02-24 10:30:00,33.88,33.9,33.72,33.78,112729.0,33.88,33.9,33.72,33.78,112729.0
2023-02-24 11:00:00,33.81,33.95,33.63,33.92,209414.0,33.81,33.95,33.63,33.92,209414.0
2023-02-24 11:30:00,33.91,34.03,33.72,33.77,57239.0,33.91,34.03,33.72,33.77,57239.0
2023-02-24 12:00:00,33.78,33.86,33.73,33.8,61292.0,33.78,33.86,33.73,33.8,61292.0
2023-02-24 12:30:00,33.8,33.86,33.69,33.8,123072.0,33.8,33.86,33.69,33.8,123072.0
2023-02-24 13:00:00,33.8,33.87,33.65,33.84,114121.0,33.8,33.87,33.65,33.84,114121.0
2023-02-24 13:30:00,33.81,33.89,33.77,33.79,40711.0,33.81,33.89,33.77,33.79,40711.0
2023-02-24 14:00:00,33.79,33.85,33.73,33.76,67493.0,33.79,33.85,33.73,33.76,67493.0
2023-02-24 14:30:00,33.75,33.89,33.73,33.86,44507.0,33.75,33.89,33.73,33.86,44507.0
2023-02-24 15:00:00,33.86,33.92,33.74,33.77,82360.0,33.86,33.92,33.74,33.77,82360.0
2023-02-24 15:30:00,33.77,33.99,33.69,33.95,325555.0,33.77,33.99,33.69,33.95,325555.0
2023-02-27 09:30:00,34.45,35.05,34.37,35.04,147124.0,34.45,35.05,34.37,35.04,147124.0
2023-02-27 10:00:00,35.03,35.13,34.82,34.82,31368.0,35.03,35.13,34.82,34.82,31368.0
2023-02-27 10:30:00,34.82,34.92,34.51,34.59,43331.0,34.82,34.92,34.51,34.59,43331.0
2023-02-27 11:00:00,34.61,34.63,34.41,34.45,27608.0,34.61,34.63,34.41,34.45,27608.0
2023-02-27 11:30:00,34.44,34.46,34.11,34.14,96040.0,34.44,34.46,34.11,34.14,96040.0
2023-02-27 12:00:00,34.14,34.21,34.08,34.14,27822.0,34.14,34.21,34.08,34.14,27822.0
2023-02-27 12:30:00,34.14,34.21,34.11,34.12,29810.0,34.14,34.21,34.11,34.12,29810.0
2023-02-27 13:00:00,34.13,34.19,34.04,34.06,19344.0,34.13,34.19,34.04,34.06,19344.0
2023-02-27 13:30:00,34.06,34.08,33.95,34.07,28966.0,34.06,34.08,33.95,34.07,28966.0
2023-02-27 14:00:00,34.08,34.09,33.97,34.02,17930.0,34.08,34.09,33.97,34.02,17930.0
2023-02-27 14:30:00,34.01,34.02,33.85,33.9,36713.0,34.01,34.02,33.85,33.9,36713.0
2023-02-27 15:00:00,33.88,34.05,33.83,33.98,81893.0,33.88,34.05,33.83,33.98,81893.0
2023-02-27 15:30:00,33.98,33.98,33.74,33.89,168584.0,33.98,33.98,33.74,33.89,168584.0
2023-02-28 09:30:00,33.87,34.17,33.65,33.8,77805.0,33.87,34.17,33.65,33.8,77805.0
2023-02-28 10:00:00,33.79,33.92,33.66,33.69,37068.0,33.79,33.92,33.66,33.69,37068.0
2023-02-28 10:30:00,33.64,33.73,33.54,33.64,41239.0,33.64,33.73,33.54,33.64,41239.0
2023-02-28 11:00:00,33.63,33.87,33.63,33.72,65838.0,33.63,33.87,33.63,33.72,65838.0
2023-02-28 11:30:00,33.73,33.81,33.59,33.59,37895.0,33.73,33.81,33.59,33.59,37895.0
2023-02-28 12:00:00,33.59,34.11,33.54,34.1,91658.0,33.59,34.11,33.54,34.1,91658.0
2023-02-28 12:30:00,34.09,34.16,33.98,34.04,35557.0,34.09,34.16,33.98,34.04,35557.0
2023-02-28 13:00:00,34.02,34.4,34.0,34.19,108736.0,34.02,34.4,34.0,34.19,108736.0
2023-02-28 13:30:00,34.19,34.24,34.03,34.14,36449.0,34.19,34.24,34.03,34.14,36449.0
2023-02-28 14:00:00,34.13,34.16,33.95,34.03,41620.0,34.13,34.16,33.95,34.03,41620.0
2023-02-28 14:30:00,34.03,34.18,34.03,34.07,21951.0,34.03,34.18,34.03,34.07,21951.0
2023-02-28 15:00:00,34.06,34.06,33.92,33.97,29850.0,34.06,34.06,33.92,33.97,29850.0
2023-02-28 15:30:00,33.96,34.28,33.91,34.18,267291.0,33.96,34.28,33.91,34.18,267291.0
2023-03-01 09:30:00,33.75,34.06,33.41,33.52,151914.0,33.75,34.06,33.41,33.52,151914.0
2023-03-01 10:00:00,33.56,33.56,33.09,33.39,154487.0,33.56,33.56,33.09,33.39,154487.0
2023-03-01 10:30:00,33.39,33.72,33.29,33.68,105539.0,33.39,33.72,33.29,33.68,105539.0
2023-03-01 11:00:00,33.67,33.68,33.41,33.55,67716.0,33.67,33.68,33.41,33.55,67716.0
2023-03-01 11:30:00,33.55,33.86,33.51,33.65,352819.0,33.55,33.86,33.51,33.65,352819.0
2023-03-01 12:00:00,33.65,33.81,33.58,33.8,184898.0,33.65,33.81,33.58,33.8,184898.0
2023-03-01 12:30:00,33.78,33.81,33.56,33.59,38617.0,33.78,33.81,33.56,33.59,38617.0
2023-03-01 13:00:00,33.58,33.66,33.24,33.35,78566.0,33.58,33.66,33.24,33.35,78566.0
2023-03-01 13:30:00,33.34,33.34,33.21,33.22,38850.0,33.34,33.34,33.21,33.22,38850.0
2023-03-01 14:00:00,33.23,33.29,33.14,33.25,52200.0,33.23,33.29,33.14,33.25,52200.0
2023-03-01 14:30:00,33.25,33.35,33.2,33.26,44109.0,33.25,33.35,33.2,33.26,44109.0
2023-03-01 15:00:00,33.25,33.38,33.21,33.35,82079.0,33.25,33.38,33.21,33.35,82079.0
2023-03-01 15:30:00,33.36,33.67,33.34,33.58,286343.0,33.36,33.67,33.34,33.58,286343.0
2023-03-02 09:30:00,33.16,33.44,32.93,33.3,60632.0,33.16,33.44,32.93,33.3,60632.0
2023-03-02 10:00:00,33.3,33.43,33.29,33.4,29274.0,33.3,33.43,33.29,33.4,29274.0
2023-03-02 10:30:00,33.45,33.6,33.35,33.49,27480.0,33.45,33.6,33.35,33.49,27480.0
2023-03-02 11:00:00,33.47,33.56,33.37,33.43,27579.0,33.47,33.56,33.37,33.43,27579.0
2023-03-02 11:30:00,33.44,33.48,33.28,33.28,18365.0,33.44,33.48,33.28,33.28,18365.0
2023-03-02 12:00:00,33.29,33.39,33.25,33.36,45778.0,33.29,33.39,33.25,33.36,45778.0
2023-03-02 12:30:00,33.37,33.55,33.32,33.53,52277.0,33.37,33.55,33.32,33.53,52277.0
2023-03-02 13:00:00,33.53,33.59,33.44,33.47,16884.0,33.53,33.59,33.44,33.47,16884.0
2023-03-02 13:30:00,33.48,33.77,33.46,33.76,28862.0,33.48,33.77,33.46,33.76,28862.0
2023-03-02 14:00:00,33.78,33.86,33.66,33.71,36274.0,33.78,33.86,33.66,33.71,36274.0
2023-03-02 14:30:00,33.71,33.73,33.54,33.61,40077.0,33.71,33.73,33.54,33.61,40077.0
2023-03-02 15:00:00,33.61,33.73,33.52,33.57,48490.0,33.61,33.73,33.52,33.57,48490.0
2023-03-02 15:30:00,33.57,33.72,33.56,33.67,224709.0,33.57,33.72,33.56,33.67,224709.0
2023-03-03 09:30:00,33.94,34.08,33.43,33.56,37305.0,33.94,34.08,33.43,33.56,37305.0
2023-03-03 10:00:00,33.59,33.78,33.44,33.7,31322.0,33.59,33.78,33.44,33.7,31322.0
2023-03-03 10:30:00,33.71,34.81,33.68,34.35,418938.0,33.71,34.81,33.68,34.35,418938.0
2023-03-03 11:00:00,34.38,34.62,34.31,34.31,61731.0,34.38,34.62,34.31,34.31,61731.0
2023-03-03 11:30:00,34.32,34.55,34.2,34.5,27593.0,34.32,34.55,34.2,34.5,27593.0
2023-03-03 12:00:00,34.48,34.6,34.46,34.51,23771.0,34.48,34.6,34.46,34.51,23771.0
2023-03-03 12:30:00,34.51,34.54,34.28,34.3,23604.0,34.51,34.54,34.28,34.3,23604.0
2023-03-03 13:00:00,34.29,34.42,34.29,34.31,28972.0,34.29,34.42,34.29,34.31,28972.0
2023-03-03 13:30:00,34.31,34.4,34.24,34.35,26486.0,34.31,34.4,34.24,34.35,26486.0
2023-03-03 14:00:00,34.36,34.42,34.3,34.34,48105.0,34.36,34.42,34.3,34.34,48105.0
2023-03-03 14:30:00,34.34,34.37,34.26,34.3,32011.0,34.34,34.37,34.26,34.3,32011.0
2023-03-03 15:00:00,34.29,34.37,34.18,34.2,77569.0,34.29,34.37,34.18,34.2,77569.0
2023-03-03 15:30:00,34.2,34.37,34.19,34.3,163830.0,34.2,34.37,34.19,34.3,163830.0
2023-03-06 09:30:00,34.34,34.47,33.38,33.38,134479.0,34.34,34.47,33.38,33.38,134479.0
2023-03-06 10:00:00,33.44,34.43,33.38,34.38,127170.0,33.44,34.43,33.38,34.38,127170.0
2023-03-06 10:30:00,34.37,34.7,34.34,34.5,87949.0,34.37,34.7,34.34,34.5,87949.0
2023-03-06 11:00:00,34.52,34.59,34.37,34.4,50986.0,34.52,34.59,34.37,34.4,50986.0
2023-03-06 11:30:00,34.41,34.62,34.33,34.54,68342.0,34.41,34.62,34.33,34.54,68342.0
2023-03-06 12:00:00,34.55,34.61,34.26,34.31,60971.0,34.55,34.61,34.26,34.31,60971.0
2023-03-06 12:30:00,34.29,34.32,34.05,34.08,31885.0,34.29,34.32,34.05,34.08,31885.0
2023-03-06 13:00:00,34.08,34.12,33.92,33.94,27895.0,34.08,34.12,33.92,33.94,27895.0
2023-03-06 13:30:00,33.94,34.05,33.87,33.98,32262.0,33.94,34.05,33.87,33.98,32262.0
2023-03-06 14:00:00,33.97,34.06,33.9,33.96,31164.0,33.97,34.06,33.9,33.96,31164.0
2023-03-06 14:30:00,33.96,33.96,33.77,33.81,40286.0,33.96,33.96,33.77,33.81,40286.0
2023-03-06 15:00:00,33.8,33.9,33.72,33.83,46660.0,33.8,33.9,33.72,33.83,46660.0
2023-03-06 15:30:00,33.83,33.99,33.79,33.83,239625.0,33.83,33.99,33.79,33.83,239625.0
2023-03-07 09:30:00,33.69,34.3,33.57,34.27,45384.0,33.69,34.3,33.57,34.27,45384.0
2023-03-07 10:00:00,34.25,34.25,33.68,33.72,88284.0,34.25,34.25,33.68,33.72,88284.0
2023-03-07 10:30:00,33.71,34.0,33.63,33.63,40385.0,33.71,34.0,33.63,33.63,40385.0
2023-03-07 11:00:00,33.64,33.79,33.61,33.68,25849.0,33.64,33.79,33.61,33.68,25849.0
2023-03-07 11:30:00,33.69,33.87,33.67,33.77,25167.0,33.69,33.87,33.67,33.77,25167.0
2023-03-07 12:00:00,33.77,34.06,33.62,33.94,62691.0,33.77,34.06,33.62,33.94,62691.0
2023-03-07 12:30:00,33.92,34.09,33.82,33.9,32759.0,33.92,34.09,33.82,33.9,32759.0
2023-03-07 13:00:00,33.87,33.89,33.79,33.82,20833.0,33.87,33.89,33.79,33.82,20833.0
2023-03-07 13:30:00,33.82,33.86,33.62,33.7,51681.0,33.82,33.86,33.62,33.7,51681.0
2023-03-07 14:00:00,33.71,33.8,33.68,33.75,35413.0,33.71,33.8,33.68,33.75,35413.0
2023-03-07 14:30:00,33.75,33.75,33.59,33.6,21647.0,33.75,33.75,33.59,33.6,21647.0
2023-03-07 15:00:00,33.61,33.75,33.6,33.66,31843.0,33.61,33.75,33.6,33.66,31843.0
2023-03-07 15:30:00,33.67,33.76,33.59,33.63,139065.0,33.67,33.76,33.59,33.63,139065.0
2023-03-08 09:30:00,33.75,33.97,33.69,33.97,58272.0,33.75,33.97,33.69,33.97,58272.0
2023-03-08 10:00:00,33.9,34.06,33.72,33.95,70234.0,33.9,34.06,33.72,33.95,70234.0
2023-03-08 10:30:00,33.95,34.1,33.57,33.64,77536.0,33.95,34.1,33.57,33.64,77536.0
2023-03-08 11:00:00,33.62,33.72,33.5,33.56,53849.0,33.62,33.72,33.5,33.56,53849.0
2023-03-08 11:30:00,33.57,33.57,33.31,33.51,48711.0,33.57,33.57,33.31,33.51,48711.0
2023-03-08 12:00:00,33.51,33.58,33.38,33.51,29925.0,33.51,33.58,33.38,33.51,29925.0
2023-03-08 12:30:00,33.46,33.48,33.35,33.42,16585.0,33.46,33.48,33.35,33.42,16585.0
2023-03-08 13:00:00,33.42,33.46,33.31,33.31,32935.0,33.42,33.46,33.31,33.31,32935.0
2023-03-08 13:30:00,33.31,33.36,33.16,33.36,54249.0,33.31,33.36,33.16,33.36,54249.0
2023-03-08 14:00:00,33.37,33.66,33.37,33.65,116421.0,33.37,33.66,33.37,33.65,116421.0
2023-03-08 14:30:00,33.66,33.67,33.41,33.43,74914.0,33.66,33.67,33.41,33.43,74914.0
2023-03-08 15:00:00,33.44,33.48,33.39,33.48,40260.0,33.44,33.48,33.39,33.48,40260.0
2023-03-08 15:30:00,33.48,33.76,33.47,33.69,171644.0,33.48,33.76,33.47,33.69,171644.0
2023-03-09 09:30:00,33.85,34.08,33.56,33.64,39559.0,33.85,34.08,33.56,33.64,39559.0
2023-03-09 10:00:00,33.57,33.71,33.5,33.69,57689.0,33.57,33.71,33.5,33.69,57689.0
2023-03-09 10:30:00,33.7,33.86,33.68,33.8,44726.0,33.7,33.86,33.68,33.8,44726.0
2023-03-09 11:00:00,33.79,33.82,33.57,33.58,42763.0,33.79,33.82,33.57,33.58,42763.0
2023-03-09 11:30:00,33.59,33.77,33.52,33.52,61004.0,33.59,33.77,33.52,33.52,61004.0
2023-03-09 12:00:00,33.51,33.51,33.18,33.32,96208.0,33.51,33.51,33.18,33.32,96208.0
2023-03-09 12:30:00,33.33,33.4,33.07,33.07,68712.0,33.33,33.4,33.07,33.07,68712.0
2023-03-09 13:00:00,33.06,33.09,32.8,32.87,41650.0,33.06,33.09,32.8,32.87,41650.0
2023-03-09 13:30:00,32.87,32.9,32.5,32.56,97277.0,32.87,32.9,32.5,32.56,97277.0
2023-03-09 14:00:00,32.54,32.54,32.32,32.44,117546.0,32.54,32.54,32.32,32.44,117546.0
2023-03-09 14:30:00,32.43,32.44,32.2,32.22,97053.0,32.43,32.44,32.2,32.22,97053.0
2023-03-09 15:00:00,32.23,32.26,32.05,32.14,133962.0,32.23,32.26,32.05,32.14,133962.0
2023-03-09 15:30:00,32.14,32.25,31.99,32.0,352402.0,32.14,32.25,31.99,32.0,352402.0
2023-03-10 09:30:00,31.91,31.93,30.33,30.72,221216.0,31.91,31.93,30.33,30.72,221216.0
2023-03-10 10:00:00,30.76,31.27,30.73,31.15,375349.0,30.76,31.27,30.73,31.15,375349.0
2023-03-10 10:30:00,31.15,31.64,31.1,31.53,425364.0,31.15,31.64,31.1,31.53,425364.0
2023-03-10 11:00:00,31.5,31.63,31.22,31.6,66517.0,31.5,31.63,31.22,31.6,66517.0
2023-03-10 11:30:00,31.61,31.72,31.26,31.26,98836.0,31.61,31.72,31.26,31.26,98836.0
2023-03-10 12:00:00,31.27,31.36,30.81,31.2,240055.0,31.27,31.36,30.81,31.2,240055.0
2023-03-10 12:30:00,31.2,31.51,30.8,30.86,133519.0,31.2,31.51,30.8,30.86,133519.0
2023-03-10 13:00:00,30.86,30.95,30.55,30.57,62439.0,30.86,30.95,30.55,30.57,62439.0
2023-03-10 13:30:00,30.56,30.62,30.45,30.6,68605.0,30.56,30.62,30.45,30.6,68605.0
2023-03-10 14:00:00,30.61,31.51,30.6,31.48,240244.0,30.61,31.51,30.6,31.48,240244.0
2023-03-10 14:30:00,31.49,31.83,31.47,31.76,265342.0,31.49,31.83,31.47,31.76,265342.0
2023-03-10 15:00:00,31.75,31.78,31.44,31.54,175252.0,31.75,31.78,31.44,31.54,175252.0
2023-03-10 15:30:00,31.55,31.73,31.43,31.72,460525.0,31.55,31.73,31.43,31.72,460525.0
2023-03-13 09:30:00,31.03,31.09,29.9,30.62,103883.0,31.03,31.09,29.9,30.62,103883.0
2023-03-13 10:00:00,30.61,31.12,30.57,30.87,105834.0,30.61,31.12,30.57,30.87,105834.0
2023-03-13 10:30:00,30.88,31.25,30.85,31.23,115691.0,30.88,31.25,30.85,31.23,115691.0
2023-03-13 11:00:00,31.21,31.5,31.19,31.41,65129.0,31.21,31.5,31.19,31.41,65129.0
2023-03-13 11:30:00,31.38,31.44,30.98,31.19,63904.0,31.38,31.44,30.98,31.19,63904.0
2023-03-13 12:00:00,31.18,31.35,30.91,31.02,45507.0,31.18,31.35,30.91,31.02,45507.0
2023-03-13 12:30:00,31.01,31.09,30.72,30.83,58368.0,31.01,31.09,30.72,30.83,58368.0
2023-03-13 13:00:00,30.84,31.02,30.72,30.98,65800.0,30.84,31.02,30.72,30.98,65800.0
2023-03-13 13:30:00,30.99,31.03,30.78,30.89,85518.0,30.99,31.03,30.78,30.89,85518.0
2023-03-13 14:00:00,30.9,31.34,30.86,31.26,74130.0,30.9,31.34,30.86,31.26,74130.0
2023-03-13 14:30:00,31.28,31.47,31.14,31.21,104952.0,31.28,31.47,31.14,31.21,104952.0
2023-03-13 15:00:00,31.2,31.53,30.83,30.88,163894.0,31.2,31.53,30.83,30.88,163894.0
2023-03-13 15:30:00,30.91,31.14,30.69,30.76,288895.0,30.91,31.14,30.69,30.76,288895.0
2023-03-14 09:30:00,31.51,32.0,31.42,31.74,132893.0,31.51,32.0,31.42,31.74,132893.0
2023-03-14 10:00:00,31.76,32.18,31.65,31.99,88115.0,31.76,32.18,31.65,31.99,88115.0
2023-03-14 10:30:00,31.99,32.05,31.72,31.99,67171.0,31.99,32.05,31.72,31.99,67171.0
2023-03-14 11:00:00,31.98,32.5,31.96,32.38,49755.0,31.98,32.5,31.96,32.38,49755.0
2023-03-14 11:30:00,32.37,32.48,31.94,31.98,52676.0,32.37,32.48,31.94,31.98,52676.0
2023-03-14 12:00:00,31.99,32.05,31.84,31.87,30657.0,31.99,32.05,31.84,31.87,30657.0
2023-03-14 12:30:00,31.86,31.95,31.76,31.8,32091.0,31.86,31.95,31.76,31.8,32091.0
2023-03-14 13:00:00,31.8,31.81,31.37,31.38,52931.0,31.8,31.81,31.37,31.38,52931.0
2023-03-14 13:30:00,31.38,31.4,31.14,31.33,33152.0,31.38,31.4,31.14,31.33,33152.0
2023-03-14 14:00:00,31.36,31.4,31.12,31.28,29103.0,31.36,31.4,31.12,31.28,29103.0
2023-03-14 14:30:00,31.26,31.34,31.11,31.11,25691.0,31.26,31.34,31.11,31.11,25691.0
2023-03-14 15:00:00,31.13,31.18,30.76,30.85,85855.0,31.13,31.18,30.76,30.85,85855.0
2023-03-14 15:30:00,30.85,30.97,30.75,30.9,336730.0,30.85,30.97,30.75,30.9,336730.0
2023-03-15 09:30:00,30.03,30.35,29.21,29.38,155381.0,30.03,30.35,29.21,29.38,155381.0
2023-03-15 10:00:00,29.37,29.96,29.32,29.91,96760.0,29.37,29.96,29.32,29.91,96760.0
2023-03-15 10:30:00,29.91,29.98,29.68,29.9,143271.0,29.91,29.98,29.68,29.9,143271.0
2023-03-15 11:00:00,29.9,29.92,29.75,29.79,49638.0,29.9,29.92,29.75,29.79,49638.0
2023-03-15 11:30:00,29.79,29.91,29.74,29.78,53617.0,29.79,29.91,29.74,29.78,53617.0
2023-03-15 12:00:00,29.79,29.82,29.29,29.36,83805.0,29.79,29.82,29.29,29.36,83805.0
2023-03-15 12:30:00,29.37,29.53,29.08,29.25,65289.0,29.37,29.53,29.08,29.25,65289.0
2023-03-15 13:00:00,29.25,29.52,29.15,29.47,37432.0,29.25,29.52,29.15,29.47,37432.0
2023-03-15 13:30:00,29.45,29.65,29.34,29.62,45744.0,29.45,29.65,29.34,29.62,45744.0
2023-03-15 14:00:00,29.63,30.06,29.57,29.94,54660.0,29.63,30.06,29.57,29.94,54660.0
2023-03-15 14:30:00,29.96,30.1,29.88,29.99,67466.0,29.96,30.1,29.88,29.99,67466.0
2023-03-15 15:00:00,30.0,30.1,29.82,30.02,55604.0,30.0,30.1,29.82,30.02,55604.0
2023-03-15 15:30:00,30.01,30.16,29.9,30.14,254021.0,30.01,30.16,29.9,30.14,254021.0
2023-03-16 09:30:00,29.73,29.76,29.21,29.61,61332.0,29.73,29.76,29.21,29.61,61332.0
2023-03-16 10:00:00,29.63,29.63,29.21,29.5,58273.0,29.63,29.63,29.21,29.5,58273.0
2023-03-16 10:30:00,29.5,30.22,29.48,30.19,73391.0,29.5,30.22,29.48,30.19,73391.0
2023-03-16 11:00:00,30.23,30.38,30.17,30.36,35310.0,30.23,30.38,30.17,30.36,35310.0
2023-03-16 11:30:00,30.34,30.52,30.3,30.45,32891.0,30.34,30.52,30.3,30.45,32891.0
2023-03-16 12:00:00,30.45,30.46,30.16,30.34,38573.0,30.45,30.46,30.16,30.34,38573.0
2023-03-16 12:30:00,30.36,30.54,30.17,30.54,80236.0,30.36,30.54,30.17,30.54,80236.0
2023-03-16 13:00:00,30.54,30.69,30.42,30.48,74207.0,30.54,30.69,30.42,30.48,74207.0
2023-03-16 13:30:00,30.48,30.48,30.22,30.24,47488.0,30.48,30.48,30.22,30.24,47488.0
2023-03-16 14:00:00,30.25,30.27,30.1,30.18,35134.0,30.25,30.27,30.1,30.18,35134.0
2023-03-16 14:30:00,30.21,30.21,30.01,30.16,43946.0,30.21,30.21,30.01,30.16,43946.0
2023-03-16 15:00:00,30.16,30.44,30.14,30.44,45475.0,30.16,30.44,30.14,30.44,45475.0
2023-03-16 15:30:00,30.45,30.46,30.15,30.2,277673.0,30.45,30.46,30.15,30.2,277673.0
2023-03-17 09:30:00,29.81,30.06,29.2,29.44,58511.0,29.81,30.06,29.2,29.44,58511.0
2023-03-17 10:00:00,29.49,29.74,29.25,29.33,30701.0,29.49,29.74,29.25,29.33,30701.0
2023-03-17 10:30:00,29.33,29.46,29.23,29.33,56577.0,29.33,29.46,29.23,29.33,56577.0
2023-03-17 11:00:00,29.32,29.78,29.2,29.57,53192.0,29.32,29.78,29.2,29.57,53192.0
2023-03-17 11:30:00,29.58,29.73,29.5,29.7,44048.0,29.58,29.73,29.5,29.7,44048.0
2023-03-17 12:00:00,29.71,29.78,29.67,29.77,34067.0,29.71,29.78,29.67,29.77,34067.0
2023-03-17 12:30:00,29.77,29.94,29.68,29.78,33911.0,29.77,29.94,29.68,29.78,33911.0
2023-03-17 13:00:00,29.77,29.93,29.76,29.89,38769.0,29.77,29.93,29.76,29.89,38769.0
2023-03-17 13:30:00,29.88,29.93,29.67,29.72,39213.0,29.88,29.93,29.67,29.72,39213.0
2023-03-17 14:00:00,29.73,29.77,29.56,29.61,37095.0,29.73,29.77,29.56,29.61,37095.0
2023-03-17 14:30:00,29.62,29.79,29.6,29.71,95577.0,29.62,29.79,29.6,29.71,95577.0
2023-03-17 15:00:00,29.73,29.9,29.7,29.89,102605.0,29.73,29.9,29.7,29.89,102605.0
2023-03-17 15:30:00,29.89,29.89,29.55,29.7,343763.0,29.89,29.89,29.55,29.7,343763.0
2023-03-20 09:30:00,29.96,30.73,29.71,30.58,84088.0,29.96,30.73,29.71,30.58,84088.0
2023-03-20 10:00:00,30.65,30.79,30.47,30.75,88367.0,30.65,30.79,30.47,30.75,88367.0
2023-03-20 10:30:00,30.76,30.9,30.59,30.82,50348.0,30.76,30.9,30.59,30.82,50348.0
2023-03-20 11:00:00,30.82,30.87,30.69,30.83,43106.0,30.82,30.87,30.69,30.83,43106.0
2023-03-20 11:30:00,30.84,30.96,30.78,30.82,87294.0,30.84,30.96,30.78,30.82,87294.0
2023-03-20 12:00:00,30.83,30.85,30.61,30.69,112331.0,30.83,30.85,30.61,30.69,112331.0
2023-03-20 12:30:00,30.67,30.67,30.39,30.61,26687.0,30.67,30.67,30.39,30.61,26687.0
2023-03-20 13:00:00,30.61,31.0,30.6,30.9,51334.0,30.61,31.0,30.6,30.9,51334.0
2023-03-20 13:30:00,30.9,30.94,30.72,30.81,47218.0,30.9,30.94,30.72,30.81,47218.0
2023-03-20 14:00:00,30.8,30.85,30.63,30.78,52113.0,30.8,30.85,30.63,30.78,52113.0
2023-03-20 14:30:00,30.78,30.87,30.71,30.82,39653.0,30.78,30.87,30.71,30.82,39653.0
2023-03-20 15:00:00,30.81,30.93,30.78,30.88,66558.0,30.81,30.93,30.78,30.88,66558.0
2023-03-20 15:30:00,30.87,31.06,30.73,30.75,243866.0,30.87,31.06,30.73,30.75,243866.0
2023-03-21 09:30:00,31.39,31.68,31.36,31.64,58705.0,31.39,31.68,31.36,31.64,58705.0
2023-03-21 10:00:00,31.64,31.8,31.47,31.58,69865.0,31.64,31.8,31.47,31.58,69865.0
2023-03-21 10:30:00,31.57,31.8,31.25,31.44,126904.0,31.57,31.8,31.25,31.44,126904.0
2023-03-21 11:00:00,31.47,31.66,31.27,31.55,128959.0,31.47,31.66,31.27,31.55,128959.0
2023-03-21 11:30:00,31.56,31.73,31.46,31.62,63651.0,31.56,31.73,31.46,31.62,63651.0
2023-03-21 12:00:00,31.62,31.75,31.57,31.69,36582.0,31.62,31.75,31.57,31.69,36582.0
2023-03-21 12:30:00,31.7,31.74,31.46,31.47,44947.0,31.7,31.74,31.46,31.47,44947.0
2023-03-21 13:00:00,31.47,31.61,31.45,31.59,68149.0,31.47,31.61,31.45,31.59,68149.0
2023-03-21 13:30:00,31.61,31.63,31.48,31.51,36492.0,31.61,31.63,31.48,31.51,36492.0
2023-03-21 14:00:00,31.5,31.55,31.44,31.51,75541.0,31.5,31.55,31.44,31.51,75541.0
2023-03-21 14:30:00,31.52,31.57,31.46,31.56,43666.0,31.52,31.57,31.46,31.56,43666.0
2023-03-21 15:00:00,31.55,31.6,31.49,31.58,50867.0,31.55,31.6,31.49,31.58,50867.0
2023-03-21 15:30:00,31.59,31.77,31.52,31.76,257837.0,31.59,31.77,31.52,31.76,257837.0
2023-03-22 09:30:00,31.7,32.1,31.61,31.82,110830.0,31.7,32.1,31.61,31.82,110830.0
2023-03-22 10:00:00,31.8,32.13,31.8,32.11,45656.0,31.8,32.13,31.8,32.11,45656.0
2023-03-22 10:30:00,32.09,32.09,31.81,31.92,54075.0,32.09,32.09,31.81,31.92,54075.0
2023-03-22 11:00:00,31.93,31.96,31.73,31.75,44677.0,31.93,31.96,31.73,31.75,44677.0
2023-03-22 11:30:00,31.74,31.77,31.6,31.66,33040.0,31.74,31.77,31.6,31.66,33040.0
2023-03-22 12:00:00,31.66,31.7,31.46,31.69,43307.0,31.66,31.7,31.46,31.69,43307.0
2023-03-22 12:30:00,31.69,31.84,31.64,31.77,40406.0,31.69,31.84,31.64,31.77,40406.0
2023-03-22 13:00:00,31.77,31.77,31.6,31.6,38152.0,31.77,31.77,31.6,31.6,38152.0
2023-03-22 13:30:00,31.6,31.63,31.45,31.62,55477.0,31.6,31.63,31.45,31.62,55477.0
2023-03-22 14:00:00,31.65,31.9,31.58,31.72,46643.0,31.65,31.9,31.58,31.72,46643.0
2023-03-22 14:30:00,31.71,32.0,31.42,31.45,82262.0,31.71,32.0,31.42,31.45,82262.0
2023-03-22 15:00:00,31.44,31.53,31.04,31.46,147483.0,31.44,31.53,31.04,31.46,147483.0
2023-03-22 15:30:00,31.48,31.48,30.9,30.99,422510.0,31.48,31.48,30.9,30.99,422510.0
2023-03-23 09:30:00,31.37,31.6,31.31,31.42,46850.0,31.37,31.6,31.31,31.42,46850.0
2023-03-23 10:00:00,31.43,31.66,31.36,31.48,112309.0,31.43,31.66,31.36,31.48,112309.0
2023-03-23 10:30:00,31.53,31.75,31.39,31.7,26818.0,31.53,31.75,31.39,31.7,26818.0
2023-03-23 11:00:00,31.74,31.95,31.66,31.67,49295.0,31.74,31.95,31.66,31.67,49295.0
2023-03-23 11:30:00,31.67,31.74,31.54,31.54,44687.0,31.67,31.74,31.54,31.54,44687.0
2023-03-23 12:00:00,31.54,31.57,31.25,31.32,27681.0,31.54,31.57,31.25,31.32,27681.0
2023-03-23 12:30:00,31.32,31.33,31.01,31.11,71764.0,31.32,31.33,31.01,31.11,71764.0
2023-03-23 13:00:00,31.11,31.11,30.61,30.65,92978.0,31.11,31.11,30.61,30.65,92978.0
2023-03-23 13:30:00,30.64,30.7,30.52,30.65,82395.0,30.64,30.7,30.52,30.65,82395.0
2023-03-23 14:00:00,30.66,30.72,30.26,30.32,58498.0,30.66,30.72,30.26,30.32,58498.0
2023-03-23 14:30:00,30.29,30.41,30.14,30.29,49500.0,30.29,30.41,30.14,30.29,49500.0
2023-03-23 15:00:00,30.31,30.59,30.09,30.2,67598.0,30.31,30.59,30.09,30.2,67598.0
2023-03-23 15:30:00,30.19,30.61,30.16,30.42,183932.0,30.19,30.61,30.16,30.42,183932.0
2023-03-24 09:30:00,29.99,30.14,29.65,30.03,50868.0,29.99,30.14,29.65,30.03,50868.0
2023-03-24 10:00:00,30.02,30.18,29.9,30.18,17800.0,30.02,30.18,29.9,30.18,17800.0
2023-03-24 10:30:00,30.17,30.19,29.74,29.93,33645.0,30.17,30.19,29.74,29.93,33645.0
2023-03-24 11:00:00,29.91,30.0,29.8,29.9,17431.0,29.91,30.0,29.8,29.9,17431.0
2023-03-24 11:30:00,29.89,30.3,29.85,30.3,14594.0,29.89,30.3,29.85,30.3,14594.0
2023-03-24 12:00:00,30.32,30.46,30.28,30.44,33670.0,30.32,30.46,30.28,30.44,33670.0
2023-03-24 12:30:00,30.46,30.46,30.3,30.32,15274.0,30.46,30.46,30.3,30.32,15274.0
2023-03-24 13:00:00,30.34,30.43,30.28,30.33,16119.0,30.34,30.43,30.28,30.33,16119.0
2023-03-24 13:30:00,30.36,30.47,30.31,30.4,12945.0,30.36,30.47,30.31,30.4,12945.0
2023-03-24 14:00:00,30.42,30.54,30.41,30.54,14610.0,30.42,30.54,30.41,30.54,14610.0
2023-03-24 14:30:00,30.53,30.64,30.52,30.54,16551.0,30.53,30.64,30.52,30.54,16551.0
2023-03-24 15:00:00,30.54,30.71,30.51,30.66,20112.0,30.54,30.71,30.51,30.66,20112.0
2023-03-24 15:30:00,30.64,30.71,30.5,30.67,96343.0,30.64,30.71,30.5,30.67,96343.0
2023-03-27 09:30:00,31.06,31.2,30.58,30.76,50982.0,31.06,31.2,30.58,30.76,50982.0
2023-03-27 10:00:00,30.77,30.79,30.51,30.58,32647.0,30.77,30.79,30.51,30.58,32647.0
2023-03-27 10:30:00,30.55,30.59,30.34,30.42,67805.0,30.55,30.59,30.34,30.42,67805.0
2023-03-27 11:00:00,30.42,30.5,30.37,30.49,26030.0,30.42,30.5,30.37,30.49,26030.0
2023-03-27 11:30:00,30.48,30.59,30.36,30.46,46557.0,30.48,30.59,30.36,30.46,46557.0
2023-03-27 12:00:00,30.44,30.75,30.43,30.75,34723.0,30.44,30.75,30.43,30.75,34723.0
2023-03-27 12:30:00,30.75,30.84,30.64,30.84,23976.0,30.75,30.84,30.64,30.84,23976.0
2023-03-27 13:00:00,30.87,30.92,30.77,30.87,32227.0,30.87,30.92,30.77,30.87,32227.0
2023-03-27 13:30:00,30.87,30.95,30.76,30.79,30310.0,30.87,30.95,30.76,30.79,30310.0
2023-03-27 14:00:00,30.8,30.84,30.71,30.82,37664.0,30.8,30.84,30.71,30.82,37664.0
2023-03-27 14:30:00,30.82,30.96,30.81,30.91,39625.0,30.82,30.96,30.81,30.91,39625.0
2023-03-27 15:00:00,30.91,31.04,30.88,31.01,42431.0,30.91,31.04,30.88,31.01,42431.0
2023-03-27 15:30:00,31.02,31.07,30.76,30.85,201692.0,31.02,31.07,30.76,30.85,201692.0
2023-03-28 09:30:00,30.92,31.64,30.68,31.59,55065.0,30.92,31.64,30.68,31.59,55065.0
2023-03-28 10:00:00,31.6,31.99,31.43,31.99,113175.0,31.6,31.99,31.43,31.99,113175.0
2023-03-28 10:30:00,32.0,32.44,31.82,32.28,78140.0,32.0,32.44,31.82,32.28,78140.0
2023-03-28 11:00:00,32.3,32.44,32.24,32.37,32546.0,32.3,32.44,32.24,32.37,32546.0
2023-03-28 11:30:00,32.38,32.55,32.36,32.38,73553.0,32.38,32.55,32.36,32.38,73553.0
2023-03-28 12:00:00,32.39,32.56,32.38,32.38,93372.0,32.39,32.56,32.38,32.38,93372.0
2023-03-28 12:30:00,32.4,32.47,32.32,32.38,32921.0,32.4,32.47,32.32,32.38,32921.0
2023-03-28 13:00:00,32.39,32.39,32.22,32.31,53127.0,32.39,32.39,32.22,32.31,53127.0
2023-03-28 13:30:00,32.31,32.32,32.12,32.2,52865.0,32.31,32.32,32.12,32.2,52865.0
2023-03-28 14:00:00,32.2,32.46,32.18,32.43,40313.0,32.2,32.46,32.18,32.43,40313.0
2023-03-28 14:30:00,32.41,32.46,32.34,32.42,36987.0,32.41,32.46,32.34,32.42,36987.0
2023-03-28 15:00:00,32.41,32.62,32.4,32.57,53503.0,32.41,32.62,32.4,32.57,53503.0
2023-03-28 15:30:00,32.58,32.89,32.54,32.85,233526.0,32.58,32.89,32.54,32.85,233526.0
2023-03-29 09:30:00,33.29,33.73,33.21,33.45,76140.0,33.29,33.73,33.21,33.45,76140.0
2023-03-29 10:00:00,33.44,33.45,33.21,33.36,42367.0,33.44,33.45,33.21,33.36,42367.0
2023-03-29 10:30:00,33.37,33.53,33.31,33.46,58683.0,33.37,33.53,33.31,33.46,58683.0
2023-03-29 11:00:00,33.48,33.68,33.48,33.6,47307.0,33.48,33.68,33.48,33.6,47307.0
2023-03-29 11:30:00,33.61,33.84,33.61,33.84,35301.0,33.61,33.84,33.61,33.84,35301.0
2023-03-29 12:00:00,33.84,33.87,33.74,33.8,27634.0,33.84,33.87,33.74,33.8,27634.0
2023-03-29 12:30:00,33.8,33.83,33.6,33.62,30260.0,33.8,33.83,33.6,33.62,30260.0
2023-03-29 13:00:00,33.62,33.78,33.44,33.78,44047.0,33.62,33.78,33.44,33.78,44047.0
2023-03-29 13:30:00,33.78,33.82,33.72,33.74,37201.0,33.78,33.82,33.72,33.74,37201.0
2023-03-29 14:00:00,33.75,33.78,33.67,33.76,34327.0,33.75,33.78,33.67,33.76,34327.0
2023-03-29 14:30:00,33.76,33.9,33.73,33.82,67993.0,33.76,33.9,33.73,33.82,67993.0
2023-03-29 15:00:00,33.83,33.92,33.73,33.9,55955.0,33.83,33.92,33.73,33.9,55955.0
2023-03-29 15:30:00,33.89,34.0,33.77,33.92,238203.0,33.89,34.0,33.77,33.92,238203.0
2023-03-30 09:30:00,34.19,34.19,33.42,33.73,89483.0,34.19,34.19,33.42,33.73,89483.0
2023-03-30 10:00:00,33.77,33.77,33.39,33.46,102813.0,33.77,33.77,33.39,33.46,102813.0
2023-03-30 10:30:00,33.52,33.76,33.44,33.58,32214.0,33.52,33.76,33.44,33.58,32214.0
2023-03-30 11:00:00,33.57,33.58,33.33,33.58,38184.0,33.57,33.58,33.33,33.58,38184.0
2023-03-30 11:30:00,33.58,33.6,33.27,33.44,81309.0,33.58,33.6,33.27,33.44,81309.0
2023-03-30 12:00:00,33.43,33.5,33.32,33.49,29118.0,33.43,33.5,33.32,33.49,29118.0
2023-03-30 12:30:00,33.48,33.63,33.42,33.56,39052.0,33.48,33.63,33.42,33.56,39052.0
2023-03-30 13:00:00,33.55,33.76,33.54,33.75,32538.0,33.55,33.76,33.54,33.75,32538.0
2023-03-30 13:30:00,33.76,33.78,33.65,33.78,41901.0,33.76,33.78,33.65,33.78,41901.0
2023-03-30 14:00:00,33.79,34.39,33.78,34.29,202179.0,33.79,34.39,33.78,34.29,202179.0
2023-03-30 14:30:00,34.31,34.61,34.16,34.2,302832.0,34.31,34.61,34.16,34.2,302832.0
2023-03-30 15:00:00,34.21,34.37,34.15,34.36,106274.0,34.21,34.37,34.15,34.36,106274.0
2023-03-30 15:30:00,34.37,34.45,34.12,34.34,492110.0,34.37,34.45,34.12,34.34,492110.0
2023-03-31 09:30:00,34.66,35.11,34.64,34.85,152517.0,34.66,35.11,34.64,34.85,152517.0
2023-03-31 10:00:00,34.85,34.95,34.62,34.72,76395.0,34.85,34.95,34.62,34.72,76395.0
2023-03-31 10:30:00,34.7,34.74,34.38,34.42,36663.0,34.7,34.74,34.38,34.42,36663.0
2023-03-31 11:00:00,34.4,34.86,34.25,34.77,65945.0,34.4,34.86,34.25,34.77,65945.0
2023-03-31 11:30:00,34.78,34.85,34.71,34.74,41254.0,34.78,34.85,34.71,34.74,41254.0
2023-03-31 12:00:00,34.74,34.79,34.63,34.64,25825.0,34.74,34.79,34.63,34.64,25825.0
2023-03-31 12:30:00,34.63,34.63,34.41,34.53,21990.0,34.63,34.63,34.41,34.53,21990.0
2023-03-31 13:00:00,34.53,34.63,34.48,34.48,44092.0,34.53,34.63,34.48,34.48,44092.0
2023-03-31 13:30:00,34.45,34.48,34.36,34.41,37345.0,34.45,34.48,34.36,34.41,37345.0
2023-03-31 14:00:00,34.41,34.43,34.2,34.25,30303.0,34.41,34.43,34.2,34.25,30303.0
2023-03-31 14:30:00,34.25,34.4,34.17,34.18,46822.0,34.25,34.4,34.17,34.18,46822.0
2023-03-31 15:00:00,34.18,34.39,34.17,34.38,37836.0,34.18,34.39,34.17,34.38,37836.0
2023-03-31 15:30:00,34.37,34.56,34.16,34.52,213135.0,34.37,34.56,34.16,34.52,213135.0
2023-04-03 09:30:00,34.57,35.41,34.47,35.29,115151.0,34.57,35.41,34.47,35.29,115151.0
2023-04-03 10:00:00,35.32,35.97,35.22,35.87,125165.0,35.32,35.97,35.22,35.87,125165.0
2023-04-03 10:30:00,35.87,35.89,35.18,35.18,92280.0,35.87,35.89,35.18,35.18,92280.0
2023-04-03 11:00:00,35.19,35.41,35.17,35.3,42805.0,35.19,35.41,35.17,35.3,42805.0
2023-04-03 11:30:00,35.32,35.51,35.29,35.43,46175.0,35.32,35.51,35.29,35.43,46175.0
2023-04-03 12:00:00,35.43,35.61,35.4,35.59,35149.0,35.43,35.61,35.4,35.59,35149.0
2023-04-03 12:30:00,35.57,35.7,35.53,35.63,52752.0,35.57,35.7,35.53,35.63,52752.0
2023-04-03 13:00:00,35.64,35.68,35.52,35.54,43603.0,35.64,35.68,35.52,35.54,43603.0
2023-04-03 13:30:00,35.54,35.56,35.24,35.3,40528.0,35.54,35.56,35.24,35.3,40528.0
2023-04-03 14:00:00,35.29,35.33,35.19,35.3,51938.0,35.29,35.33,35.19,35.3,51938.0
2023-04-03 14:30:00,35.3,35.38,35.19,35.25,53249.0,35.3,35.38,35.19,35.25,53249.0
2023-04-03 15:00:00,35.26,35.56,35.22,35.44,139667.0,35.26,35.56,35.22,35.44,139667.0
2023-04-03 15:30:00,35.44,35.56,35.41,35.45,296985.0,35.44,35.56,35.41,35.45,296985.0
2023-04-04 09:30:00,35.33,35.48,34.89,35.0,97173.0,35.33,35.48,34.89,35.0,97173.0
2023-04-04 10:00:00,35.02,35.06,34.71,34.76,48477.0,35.02,35.06,34.71,34.76,48477.0
2023-04-04 10:30:00,34.75,34.8,34.52,34.68,34875.0,34.75,34.8,34.52,34.68,34875.0
2023-04-04 11:00:00,34.66,34.71,34.55,34.67,16699.0,34.66,34.71,34.55,34.67,16699.0
2023-04-04 11:30:00,34.67,34.75,34.59,34.67,52950.0,34.67,34.75,34.59,34.67,52950.0
2023-04-04 12:00:00,34.66,35.05,34.59,34.93,155837.0,34.66,35.05,34.59,34.93,155837.0
2023-04-04 12:30:00,34.98,35.25,34.98,35.06,63741.0,34.98,35.25,34.98,35.06,63741.0
2023-04-04 13:00:00,35.05,35.39,35.03,35.39,25545.0,35.05,35.39,35.03,35.39,25545.0
2023-04-04 13:30:00,35.39,35.52,35.37,35.52,29616.0,35.39,35.52,35.37,35.52,29616.0
2023-04-04 14:00:00,35.51,35.51,35.31,35.34,61044.0,35.51,35.51,35.31,35.34,61044.0
2023-04-04 14:30:00,35.33,35.34,35.12,35.15,49592.0,35.33,35.34,35.12,35.15,49592.0
2023-04-04 15:00:00,35.14,35.21,35.03,35.03,54890.0,35.14,35.21,35.03,35.03,54890.0
2023-04-04 15:30:00,35.02,35.36,35.01,35.26,197805.0,35.02,35.36,35.01,35.26,197805.0
2023-04-05 09:30:00,34.89,35.37,34.89,35.27,31712.0,34.89,35.37,34.89,35.27,31712.0
2023-04-05 10:00:00,35.27,35.27,34.91,35.06,36994.0,35.27,35.27,34.91,35.06,36994.0
2023-04-05 10:30:00,35.02,35.11,34.64,34.77,81042.0,35.02,35.11,34.64,34.77,81042.0
2023-04-05 11:00:00,34.74,34.86,34.6,34.6,67235.0,34.74,34.86,34.6,34.6,67235.0
2023-04-05 11:30:00,34.62,34.74,34.58,34.7,84161.0,34.62,34.74,34.58,34.7,84161.0
2023-04-05 12:00:00,34.7,34.71,34.44,34.51,72679.0,34.7,34.71,34.44,34.51,72679.0
2023-04-05 12:30:00,34.51,34.51,34.41,34.49,30604.0,34.51,34.51,34.41,34.49,30604.0
2023-04-05 13:00:00,34.48,34.67,34.44,34.45,109140.0,34.48,34.67,34.44,34.45,109140.0
2023-04-05 13:30:00,34.44,34.46,34.24,34.29,36449.0,34.44,34.46,34.24,34.29,36449.0
2023-04-05 14:00:00,34.29,34.46,34.29,34.29,52776.0,34.29,34.46,34.29,34.29,52776.0
2023-04-05 14:30:00,34.29,34.45,34.28,34.42,32072.0,34.29,34.45,34.28,34.42,32072.0
2023-04-05 15:00:00,34.39,34.52,34.38,34.51,37006.0,34.39,34.52,34.38,34.51,37006.0
2023-04-05 15:30:00,34.52,34.67,34.5,34.63,179977.0,34.52,34.67,34.5,34.63,179977.0
2023-04-06 09:30:00,34.69,34.69,33.96,34.02,100421.0,34.69,34.69,33.96,34.02,100421.0
2023-04-06 10:00:00,34.04,34.24,33.8,33.88,59838.0,34.04,34.24,33.8,33.88,59838.0
2023-04-06 10:30:00,33.9,34.0,33.69,33.73,50171.0,33.9,34.0,33.69,33.73,50171.0
2023-04-06 11:00:00,33.75,33.86,33.61,33.74,86925.0,33.75,33.86,33.61,33.74,86925.0
2023-04-06 11:30:00,33.71,33.89,33.64,33.8,60274.0,33.71,33.89,33.64,33.8,60274.0
2023-04-06 12:00:00,33.78,33.88,33.75,33.82,35183.0,33.78,33.88,33.75,33.82,35183.0
2023-04-06 12:30:00,33.83,34.23,33.82,34.1,45793.0,33.83,34.23,33.82,34.1,45793.0
2023-04-06 13:00:00,34.09,34.55,34.01,34.33,520430.0,34.09,34.55,34.01,34.33,520430.0
2023-04-06 13:30:00,34.32,34.67,34.31,34.62,417015.0,34.32,34.67,34.31,34.62,417015.0
2023-04-06 14:00:00,34.63,34.66,34.43,34.54,85923.0,34.63,34.66,34.43,34.54,85923.0
2023-04-06 14:30:00,34.54,34.79,34.53,34.58,123988.0,34.54,34.79,34.53,34.58,123988.0
2023-04-06 15:00:00,34.57,34.58,34.3,34.39,52749.0,34.57,34.58,34.3,34.39,52749.0
2023-04-06 15:30:00,34.39,34.52,34.29,34.46,211776.0,34.39,34.52,34.29,34.46,211776.0
2023-04-10 09:30:00,33.92,34.55,33.71,34.42,41088.0,33.92,34.55,33.71,34.42,41088.0
2023-04-10 10:00:00,34.4,34.76,34.4,34.52,55704.0,34.4,34.76,34.4,34.52,55704.0
2023-04-10 10:30:00,34.53,34.76,34.33,34.38,38835.0,34.53,34.76,34.33,34.38,38835.0
2023-04-10 11:00:00,34.37,35.07,34.33,35.07,257135.0,34.37,35.07,34.33,35.07,257135.0
2023-04-10 11:30:00,35.08,35.1,34.75,34.77,117643.0,35.08,35.1,34.75,34.77,117643.0
2023-04-10 12:00:00,34.77,34.79,34.36,34.42,91048.0,34.77,34.79,34.36,34.42,91048.0
2023-04-10 12:30:00,34.41,34.74,34.4,34.7,29911.0,34.41,34.74,34.4,34.7,29911.0
2023-04-10 13:00:00,34.72,34.98,34.69,34.97,37863.0,34.72,34.98,34.69,34.97,37863.0
2023-04-10 13:30:00,34.98,34.99,34.63,34.67,37510.0,34.98,34.99,34.63,34.67,37510.0
2023-04-10 14:00:00,34.69,34.93,34.68,34.93,41637.0,34.69,34.93,34.68,34.93,41637.0
2023-04-10 14:30:00,34.94,34.95,34.74,34.77,34838.0,34.94,34.95,34.74,34.77,34838.0
2023-04-10 15:00:00,34.77,34.85,34.69,34.84,34803.0,34.77,34.85,34.69,34.84,34803.0
2023-04-10 15:30:00,34.86,34.97,34.77,34.97,170945.0,34.86,34.97,34.77,34.97,170945.0
2023-04-11 09:30:00,35.35,35.64,35.21,35.23,114183.0,35.35,35.64,35.21,35.23,114183.0
2023-04-11 10:00:00,35.25,35.78,35.22,35.64,54857.0,35.25,35.78,35.22,35.64,54857.0
2023-04-11 10:30:00,35.66,35.73,35.52,35.73,91521.0,35.66,35.73,35.52,35.73,91521.0
2023-04-11 11:00:00,35.77,35.95,35.52,35.58,124780.0,35.77,35.95,35.52,35.58,124780.0
2023-04-11 11:30:00,35.58,35.72,35.54,35.64,35565.0,35.58,35.72,35.54,35.64,35565.0
2023-04-11 12:00:00,35.66,35.79,35.62,35.63,23001.0,35.66,35.79,35.62,35.63,23001.0
2023-04-11 12:30:00,35.65,35.66,35.54,35.62,32417.0,35.65,35.66,35.54,35.62,32417.0
2023-04-11 13:00:00,35.63,35.63,35.49,35.52,26957.0,35.63,35.63,35.49,35.52,26957.0
2023-04-11 13:30:00,35.51,35.56,35.44,35.54,50358.0,35.51,35.56,35.44,35.54,50358.0
2023-04-11 14:00:00,35.54,35.57,35.36,35.4,65711.0,35.54,35.57,35.36,35.4,65711.0
2023-04-11 14:30:00,35.4,35.43,35.34,35.39,45600.0,35.4,35.43,35.34,35.39,45600.0
2023-04-11 15:00:00,35.39,35.61,35.36,35.52,52219.0,35.39,35.61,35.36,35.52,52219.0
2023-04-11 15:30:00,35.52,35.53,35.22,35.33,155557.0,35.52,35.53,35.22,35.33,155557.0
2023-04-12 09:30:00,35.53,35.62,35.22,35.24,128884.0,35.53,35.62,35.22,35.24,128884.0
2023-04-12 10:00:00,35.18,35.4,35.07,35.36,47337.0,35.18,35.4,35.07,35.36,47337.0
2023-04-12 10:30:00,35.38,35.38,35.07,35.12,46530.0,35.38,35.38,35.07,35.12,46530.0
2023-04-12 11:00:00,35.15,35.32,34.99,35.3,60929.0,35.15,35.32,34.99,35.3,60929.0
2023-04-12 11:30:00,35.34,35.47,35.28,35.35,69409.0,35.34,35.47,35.28,35.35,69409.0
2023-04-12 12:00:00,35.36,35.52,35.35,35.46,24002.0,35.36,35.52,35.35,35.46,24002.0
2023-04-12 12:30:00,35.5,35.51,35.32,35.38,24048.0,35.5,35.51,35.32,35.38,24048.0
2023-04-12 13:00:00,35.39,35.56,35.35,35.5,23373.0,35.39,35.56,35.35,35.5,23373.0
2023-04-12 13:30:00,35.5,35.55,35.36,35.47,57126.0,35.5,35.55,35.36,35.47,57126.0
2023-04-12 14:00:00,35.48,35.69,35.41,35.48,29977.0,35.48,35.69,35.41,35.48,29977.0
2023-04-12 14:30:00,35.48,35.49,35.28,35.46,84778.0,35.48,35.49,35.28,35.46,84778.0
2023-04-12 15:00:00,35.46,35.53,35.37,35.5,33227.0,35.46,35.53,35.37,35.5,33227.0
2023-04-12 15:30:00,35.5,35.8,35.49,35.7,204755.0,35.5,35.8,35.49,35.7,204755.0
2023-04-13 09:30:00,36.0,36.0,35.48,35.56,80177.0,36.0,36.0,35.48,35.56,80177.0
2023-04-13 10:00:00,35.56,35.62,35.28,35.46,165726.0,35.56,35.62,35.28,35.46,165726.0
2023-04-13 10:30:00,35.46,35.51,35.27,35.27,29329.0,35.46,35.51,35.27,35.27,29329.0
2023-04-13 11:00:00,35.23,35.32,35.2,35.31,21290.0,35.23,35.32,35.2,35.31,21290.0
2023-04-13 11:30:00,35.33,35.41,35.24,35.27,49161.0,35.33,35.41,35.24,35.27,49161.0
2023-04-13 12:00:00,35.28,35.35,35.25,35.3,53031.0,35.28,35.35,35.25,35.3,53031.0
2023-04-13 12:30:00,35.3,35.34,35.19,35.3,55656.0,35.3,35.34,35.19,35.3,55656.0
2023-04-13 13:00:00,35.3,35.42,35.25,35.33,30506.0,35.3,35.42,35.25,35.33,30506.0
2023-04-13 13:30:00,35.33,35.56,35.32,35.52,26031.0,35.33,35.56,35.32,35.52,26031.0
2023-04-13 14:00:00,35.55,35.74,35.47,35.49,48574.0,35.55,35.74,35.47,35.49,48574.0
2023-04-13 14:30:00,35.5,35.61,35.45,35.61,31587.0,35.5,35.61,35.45,35.61,31587.0
2023-04-13 15:00:00,35.61,35.63,35.54,35.62,64991.0,35.61,35.63,35.54,35.62,64991.0
2023-04-13 15:30:00,35.62,35.77,35.48,35.59,245741.0,35.62,35.77,35.48,35.59,245741.0
2023-04-14 09:30:00,30.2,30.77,28.36,29.36,3657322.0,30.2,30.77,28.36,29.36,3657322.0
2023-04-14 10:00:00,29.36,29.36,28.1,28.21,2004085.0,29.36,29.36,28.1,28.21,2004085.0
2023-04-14 10:30:00,28.22,28.91,28.22,28.41,1149571.0,28.22,28.91,28.22,28.41,1149571.0
2023-04-14 11:00:00,28.4,28.53,28.25,28.27,730639.0,28.4,28.53,28.25,28.27,730639.0
2023-04-14 11:30:00,28.26,28.35,27.94,28.2,981921.0,28.26,28.35,27.94,28.2,981921.0
2023-04-14 12:00:00,28.2,28.78,28.19,28.61,1372729.0,28.2,28.78,28.19,28.61,1372729.0
2023-04-14 12:30:00,28.61,28.61,28.23,28.42,941040.0,28.61,28.61,28.23,28.42,941040.0
2023-04-14 13:00:00,28.41,28.61,28.32,28.41,707887.0,28.41,28.61,28.32,28.41,707887.0
2023-04-14 13:30:00,28.4,28.53,28.21,28.39,798485.0,28.4,28.53,28.21,28.39,798485.0
2023-04-14 14:00:00,28.4,28.44,28.1,28.26,655029.0,28.4,28.44,28.1,28.26,655029.0
2023-04-14 14:30:00,28.26,28.44,28.15,28.16,701770.0,28.26,28.44,28.15,28.16,701770.0
2023-04-14 15:00:00,28.16,28.41,28.13,28.28,720662.0,28.16,28.41,28.13,28.28,720662.0
2023-04-14 15:30:00,28.28,28.33,28.08,28.21,2021198.0,28.28,28.33,28.08,28.21,2021198.0
2023-04-17 09:30:00,28.01,29.17,27.53,29.11,1078160.0,28.01,29.17,27.53,29.11,1078160.0
2023-04-17 10:00:00,29.11,29.41,28.93,29.15,537143.0,29.11,29.41,28.93,29.15,537143.0
2023-04-17 10:30:00,29.14,29.24,28.84,29.08,404478.0,29.14,29.24,28.84,29.08,404478.0
2023-04-17 11:00:00,29.09,29.17,28.87,28.97,203663.0,29.09,29.17,28.87,28.97,203663.0
2023-04-17 11:30:00,28.97,28.99,28.58,28.58,476829.0,28.97,28.99,28.58,28.58,476829.0
2023-04-17 12:00:00,28.59,28.78,28.55,28.63,153868.0,28.59,28.78,28.55,28.63,153868.0
2023-04-17 12:30:00,28.63,28.67,28.42,28.46,157766.0,28.63,28.67,28.42,28.46,157766.0
2023-04-17 13:00:00,28.47,28.55,28.31,28.47,222867.0,28.47,28.55,28.31,28.47,222867.0
2023-04-17 13:30:00,28.46,28.46,28.2,28.2,235070.0,28.46,28.46,28.2,28.2,235070.0
2023-04-17 14:00:00,28.2,28.21,27.96,28.05,393344.0,28.2,28.21,27.96,28.05,393344.0
2023-04-17 14:30:00,28.04,28.25,28.0,28.12,402310.0,28.04,28.25,28.0,28.12,402310.0
2023-04-17 15:00:00,28.12,28.21,27.96,27.99,231002.0,28.12,28.21,27.96,27.99,231002.0
2023-04-17 15:30:00,27.98,28.07,27.75,28.07,718146.0,27.98,28.07,27.75,28.07,718146.0
2023-04-18 09:30:00,28.28,28.71,27.91,27.93,351772.0,28.28,28.71,27.91,27.93,351772.0
2023-04-18 10:00:00,27.94,28.09,27.8,27.87,157790.0,27.94,28.09,27.8,27.87,157790.0
2023-04-18 10:30:00,27.87,27.87,27.62,27.8,306537.0,27.87,27.87,27.62,27.8,306537.0
2023-04-18 11:00:00,27.81,30.13,27.79,29.75,1695294.0,27.81,30.13,27.79,29.75,1695294.0
2023-04-18 11:30:00,29.77,29.79,28.97,29.59,1783583.0,29.77,29.79,28.97,29.59,1783583.0
2023-04-18 12:00:00,29.55,30.25,29.3,30.16,923800.0,29.55,30.25,29.3,30.16,923800.0
2023-04-18 12:30:00,30.2,30.44,29.83,29.96,463575.0,30.2,30.44,29.83,29.96,463575.0
2023-04-18 13:00:00,29.96,30.14,29.84,29.92,260767.0,29.96,30.14,29.84,29.92,260767.0
2023-04-18 13:30:00,29.95,30.18,29.88,29.97,272271.0,29.95,30.18,29.88,29.97,272271.0
2023-04-18 14:00:00,29.98,30.35,29.96,30.33,241798.0,29.98,30.35,29.96,30.33,241798.0
2023-04-18 14:30:00,30.32,30.32,29.95,30.27,376308.0,30.32,30.32,29.95,30.27,376308.0
2023-04-18 15:00:00,30.28,30.57,30.2,30.2,550510.0,30.28,30.57,30.2,30.2,550510.0
2023-04-18 15:30:00,30.2,30.48,30.16,30.26,930467.0,30.2,30.48,30.16,30.26,930467.0
2023-04-19 09:30:00,30.26,30.73,30.08,30.64,311226.0,30.26,30.73,30.08,30.64,311226.0
2023-04-19 10:00:00,30.65,30.68,30.17,30.18,144119.0,30.65,30.68,30.17,30.18,144119.0
2023-04-19 10:30:00,30.2,30.61,30.2,30.59,158654.0,30.2,30.61,30.2,30.59,158654.0
2023-04-19 11:00:00,30.56,30.84,30.37,30.7,142860.0,30.56,30.84,30.37,30.7,142860.0
2023-04-19 11:30:00,30.69,30.74,30.5,30.68,251791.0,30.69,30.74,30.5,30.68,251791.0
2023-04-19 12:00:00,30.68,30.89,30.34,30.88,305849.0,30.68,30.89,30.34,30.88,305849.0
2023-04-19 12:30:00,30.87,31.28,30.73,31.28,227271.0,30.87,31.28,30.73,31.28,227271.0
2023-04-19 13:00:00,31.28,31.67,31.11,31.23,297101.0,31.28,31.67,31.11,31.23,297101.0
2023-04-19 13:30:00,31.21,31.26,31.04,31.12,155932.0,31.21,31.26,31.04,31.12,155932.0
2023-04-19 14:00:00,31.12,31.16,30.96,31.02,130787.0,31.12,31.16,30.96,31.02,130787.0
2023-04-19 14:30:00,31.03,31.19,31.02,31.15,125072.0,31.03,31.19,31.02,31.15,125072.0
2023-04-19 15:00:00,31.14,31.15,31.01,31.08,128398.0,31.14,31.15,31.01,31.08,128398.0
2023-04-19 15:30:00,31.07,31.14,30.74,30.86,620961.0,31.07,31.14,30.74,30.86,620961.0
2023-04-20 09:30:00,30.77,30.85,30.5,30.63,92107.0,30.77,30.85,30.5,30.63,92107.0
2023-04-20 10:00:00,30.59,30.87,30.51,30.8,76176.0,30.59,30.87,30.51,30.8,76176.0
2023-04-20 10:30:00,30.8,31.29,30.71,31.28,203673.0,30.8,31.29,30.71,31.28,203673.0
2023-04-20 11:00:00,31.29,31.46,31.25,31.33,149462.0,31.29,31.46,31.25,31.33,149462.0
2023-04-20 11:30:00,31.32,31.32,30.98,31.18,106642.0,31.32,31.32,30.98,31.18,106642.0
2023-04-20 12:00:00,31.17,31.21,30.92,30.95,70275.0,31.17,31.21,30.92,30.95,70275.0
2023-04-20 12:30:00,30.95,31.09,30.86,31.09,51469.0,30.95,31.09,30.86,31.09,51469.0
2023-04-20 13:00:00,31.09,31.24,31.05,31.22,67605.0,31.09,31.24,31.05,31.22,67605.0
2023-04-20 13:30:00,31.22,31.26,31.15,31.2,64167.0,31.22,31.26,31.15,31.2,64167.0
2023-04-20 14:00:00,31.2,31.22,30.97,31.05,56824.0,31.2,31.22,30.97,31.05,56824.0
2023-04-20 14:30:00,31.07,31.08,30.87,31.02,103041.0,31.07,31.08,30.87,31.02,103041.0
2023-04-20 15:00:00,31.03,31.16,30.93,30.98,226809.0,31.03,31.16,30.93,30.98,226809.0
2023-04-20 15:30:00,30.98,31.21,30.97,31.18,398883.0,30.98,31.21,30.97,31.18,398883.0
2023-04-21 09:30:00,31.35,31.54,31.1,31.22,76686.0,31.35,31.54,31.1,31.22,76686.0
2023-04-21 10:00:00,31.23,31.23,30.7,30.77,92765.0,31.23,31.23,30.7,30.77,92765.0
2023-04-21 10:30:00,30.76,30.94,30.48,30.57,82663.0,30.76,30.94,30.48,30.57,82663.0
2023-04-21 11:00:00,30.55,30.6,30.36,30.56,60767.0,30.55,30.6,30.36,30.56,60767.0
2023-04-21 11:30:00,30.55,30.62,30.33,30.47,79629.0,30.55,30.62,30.33,30.47,79629.0
2023-04-21 12:00:00,30.48,30.68,30.47,30.5,38893.0,30.48,30.68,30.47,30.5,38893.0
2023-04-21 12:30:00,30.51,30.51,30.28,30.38,61888.0,30.51,30.51,30.28,30.38,61888.0
2023-04-21 13:00:00,30.38,30.44,30.19,30.23,69557.0,30.38,30.44,30.19,30.23,69557.0
2023-04-21 13:30:00,30.24,30.42,30.22,30.38,59501.0,30.24,30.42,30.22,30.38,59501.0
2023-04-21 14:00:00,30.39,30.48,30.26,30.3,118791.0,30.39,30.48,30.26,30.3,118791.0
2023-04-21 14:30:00,30.29,30.29,30.15,30.23,82046.0,30.29,30.29,30.15,30.23,82046.0
2023-04-21 15:00:00,30.24,30.31,30.18,30.26,74887.0,30.24,30.31,30.18,30.26,74887.0
2023-04-21 15:30:00,30.26,30.63,30.26,30.6,314729.0,30.26,30.63,30.26,30.6,314729.0
2023-04-24 09:30:00,30.82,30.89,30.46,30.46,45904.0,30.82,30.89,30.46,30.46,45904.0
2023-04-24 10:00:00,30.48,30.53,30.31,30.43,38248.0,30.48,30.53,30.31,30.43,38248.0
2023-04-24 10:30:00,30.46,30.49,30.22,30.31,58601.0,30.46,30.49,30.22,30.31,58601.0
2023-04-24 11:00:00,30.28,30.3,30.18,30.23,46163.0,30.28,30.3,30.18,30.23,46163.0
2023-04-24 11:30:00,30.25,30.33,30.24,30.24,26150.0,30.25,30.33,30.24,30.24,26150.0
2023-04-24 12:00:00,30.23,30.26,30.14,30.24,43433.0,30.23,30.26,30.14,30.24,43433.0
2023-04-24 12:30:00,30.24,30.36,30.23,30.33,22534.0,30.24,30.36,30.23,30.33,22534.0
2023-04-24 13:00:00,30.33,30.44,30.31,30.44,21340.0,30.33,30.44,30.31,30.44,21340.0
2023-04-24 13:30:00,30.45,30.51,30.41,30.48,23792.0,30.45,30.51,30.41,30.48,23792.0
2023-04-24 14:00:00,30.5,30.5,30.38,30.41,16082.0,30.5,30.5,30.38,30.41,16082.0
2023-04-24 14:30:00,30.41,30.45,30.4,30.45,23069.0,30.41,30.45,30.4,30.45,23069.0
2023-04-24 15:00:00,30.46,30.59,30.43,30.51,42110.0,30.46,30.59,30.43,30.51,42110.0
2023-04-24 15:30:00,30.51,30.71,30.49,30.67,165848.0,30.51,30.71,30.49,30.67,165848.0
2023-04-25 09:30:00,30.2,30.45,30.17,30.28,64319.0,30.2,30.45,30.17,30.28,64319.0
2023-04-25 10:00:00,30.29,30.38,29.99,30.07,84679.0,30.29,30.38,29.99,30.07,84679.0
2023-04-25 10:30:00,30.04,30.22,29.81,30.22,78210.0,30.04,30.22,29.81,30.22,78210.0
2023-04-25 11:00:00,30.23,30.31,30.11,30.23,49062.0,30.23,30.31,30.11,30.23,49062.0
2023-04-25 11:30:00,30.21,30.22,29.92,29.92,54578.0,30.21,30.22,29.92,29.92,54578.0
2023-04-25 12:00:00,29.91,30.03,29.9,29.98,43151.0,29.91,30.03,29.9,29.98,43151.0
2023-04-25 12:30:00,29.96,30.03,29.84,29.91,63615.0,29.96,30.03,29.84,29.91,63615.0
2023-04-25 13:00:00,29.89,29.92,29.64,29.68,53013.0,29.89,29.92,29.64,29.68,53013.0
2023-04-25 13:30:00,29.66,29.82,29.65,29.75,73438.0,29.66,29.82,29.65,29.75,73438.0
2023-04-25 14:00:00,29.76,29.92,29.74,29.92,82698.0,29.76,29.92,29.74,29.92,82698.0
2023-04-25 14:30:00,29.92,30.05,29.87,29.88,69132.0,29.92,30.05,29.87,29.88,69132.0
2023-04-25 15:00:00,29.88,29.95,29.74,29.89,130828.0,29.88,29.95,29.74,29.89,130828.0
2023-04-25 15:30:00,29.89,29.99,29.45,29.49,661169.0,29.89,29.99,29.45,29.49,661169.0
2023-04-26 09:30:00,30.72,31.24,30.0,30.4,314003.0,30.72,31.24,30.0,30.4,314003.0
2023-04-26 10:00:00,30.37,30.48,30.1,30.42,198271.0,30.37,30.48,30.1,30.42,198271.0
2023-04-26 10:30:00,30.43,30.54,30.08,30.26,245185.0,30.43,30.54,30.08,30.26,245185.0
2023-04-26 11:00:00,30.29,31.04,30.27,30.84,339758.0,30.29,31.04,30.27,30.84,339758.0
2023-04-26 11:30:00,30.87,30.87,30.56,30.79,73471.0,30.87,30.87,30.56,30.79,73471.0
2023-04-26 12:00:00,30.8,30.89,30.39,30.43,132742.0,30.8,30.89,30.39,30.43,132742.0
2023-04-26 12:30:00,30.43,30.69,30.37,30.63,66443.0,30.43,30.69,30.37,30.63,66443.0
2023-04-26 13:00:00,30.64,30.73,30.48,30.52,86620.0,30.64,30.73,30.48,30.52,86620.0
2023-04-26 13:30:00,30.52,30.52,30.38,30.48,148444.0,30.52,30.52,30.38,30.48,148444.0
2023-04-26 14:00:00,30.49,30.5,30.26,30.37,106459.0,30.49,30.5,30.26,30.37,106459.0
2023-04-26 14:30:00,30.37,30.38,30.07,30.11,113553.0,30.37,30.38,30.07,30.11,113553.0
2023-04-26 15:00:00,30.09,30.1,29.61,29.66,137292.0,30.09,30.1,29.61,29.66,137292.0
2023-04-26 15:30:00,29.65,29.65,29.44,29.49,299070.0,29.65,29.65,29.44,29.49,299070.0
2023-04-27 09:30:00,29.75,29.89,29.44,29.54,129053.0,29.75,29.89,29.44,29.54,129053.0
2023-04-27 10:00:00,29.49,29.63,29.33,29.43,135227.0,29.49,29.63,29.33,29.43,135227.0
2023-04-27 10:30:00,29.45,29.46,28.79,28.85,134663.0,29.45,29.46,28.79,28.85,134663.0
2023-04-27 11:00:00,28.85,28.9,28.74,28.85,91740.0,28.85,28.9,28.74,28.85,91740.0
2023-04-27 11:30:00,28.85,29.02,28.85,28.97,99144.0,28.85,29.02,28.85,28.97,99144.0
2023-04-27 12:00:00,28.99,29.35,28.98,29.19,104267.0,28.99,29.35,28.98,29.19,104267.0
2023-04-27 12:30:00,29.22,29.31,29.03,29.06,96764.0,29.22,29.31,29.03,29.06,96764.0
2023-04-27 13:00:00,29.05,29.08,28.97,29.02,56629.0,29.05,29.08,28.97,29.02,56629.0
2023-04-27 13:30:00,29.01,29.13,28.99,29.0,88436.0,29.01,29.13,28.99,29.0,88436.0
2023-04-27 14:00:00,29.0,29.1,28.98,29.04,70974.0,29.0,29.1,28.98,29.04,70974.0
2023-04-27 14:30:00,29.05,29.07,28.86,28.9,94690.0,29.05,29.07,28.86,28.9,94690.0
2023-04-27 15:00:00,28.89,28.9,28.61,28.65,218952.0,28.89,28.9,28.61,28.65,218952.0
2023-04-27 15:30:00,28.65,28.91,28.59,28.81,578067.0,28.65,28.91,28.59,28.81,578067.0
2023-04-28 09:30:00,28.64,29.14,28.64,29.08,198522.0,28.64,29.14,28.64,29.08,198522.0
2023-04-28 10:00:00,29.11,29.54,29.08,29.4,112480.0,29.11,29.54,29.08,29.4,112480.0
2023-04-28 10:30:00,29.38,29.69,29.3,29.48,118575.0,29.38,29.69,29.3,29.48,118575.0
2023-04-28 11:00:00,29.49,29.55,29.27,29.31,131278.0,29.49,29.55,29.27,29.31,131278.0
2023-04-28 11:30:00,29.32,29.36,29.1,29.19,200898.0,29.32,29.36,29.1,29.19,200898.0
2023-04-28 12:00:00,29.2,29.3,29.14,29.28,124294.0,29.2,29.3,29.14,29.28,124294.0
2023-04-28 12:30:00,29.28,29.48,29.27,29.47,66255.0,29.28,29.48,29.27,29.47,66255.0
2023-04-28 13:00:00,29.45,29.49,29.33,29.45,58422.0,29.45,29.49,29.33,29.45,58422.0
2023-04-28 13:30:00,29.45,29.6,29.38,29.59,141249.0,29.45,29.6,29.38,29.59,141249.0
2023-04-28 14:00:00,29.59,29.63,29.49,29.5,57724.0,29.59,29.63,29.49,29.5,57724.0
2023-04-28 14:30:00,29.52,29.55,29.43,29.54,41032.0,29.52,29.55,29.43,29.54,41032.0
2023-04-28 15:00:00,29.54,29.71,29.52,29.62,57599.0,29.54,29.71,29.52,29.62,57599.0
2023-04-28 15:30:00,29.61,29.82,29.59,29.76,297047.0,29.61,29.82,29.59,29.76,297047.0
2023-05-01 09:30:00,29.66,30.12,29.25,29.95,72899.0,29.66,30.12,29.25,29.95,72899.0
2023-05-01 10:00:00,29.93,30.22,29.91,30.14,105518.0,29.93,30.22,29.91,30.14,105518.0
2023-05-01 10:30:00,30.16,30.35,30.12,30.18,111530.0,30.16,30.35,30.12,30.18,111530.0
2023-05-01 11:00:00,30.19,30.2,29.96,29.98,88486.0,30.19,30.2,29.96,29.98,88486.0
2023-05-01 11:30:00,29.97,30.02,29.91,30.02,111117.0,29.97,30.02,29.91,30.02,111117.0
2023-05-01 12:00:00,30.03,30.15,30.03,30.14,61563.0,30.03,30.15,30.03,30.14,61563.0
2023-05-01 12:30:00,30.14,30.22,30.04,30.04,49097.0,30.14,30.22,30.04,30.04,49097.0
2023-05-01 13:00:00,30.02,30.04,29.48,29.49,83105.0,30.02,30.04,29.48,29.49,83105.0
2023-05-01 13:30:00,29.5,29.62,29.48,29.6,73549.0,29.5,29.62,29.48,29.6,73549.0
2023-05-01 14:00:00,29.6,29.65,29.47,29.49,43058.0,29.6,29.65,29.47,29.49,43058.0
2023-05-01 14:30:00,29.49,29.5,29.31,29.38,100526.0,29.49,29.5,29.31,29.38,100526.0
2023-05-01 15:00:00,29.38,29.5,29.33,29.47,58207.0,29.38,29.5,29.33,29.47,58207.0
2023-05-01 15:30:00,29.46,29.6,29.42,29.47,222253.0,29.46,29.6,29.42,29.47,222253.0
2023-05-02 09:30:00,29.17,29.58,29.14,29.4,110850.0,29.17,29.58,29.14,29.4,110850.0
2023-05-02 10:00:00,29.4,29.4,28.9,28.96,121337.0,29.4,29.4,28.9,28.96,121337.0
2023-05-02 10:30:00,28.98,28.99,28.69,28.9,135421.0,28.98,28.99,28.69,28.9,135421.0
2023-05-02 11:00:00,28.93,29.16,28.82,29.03,133466.0,28.93,29.16,28.82,29.03,133466.0
2023-05-02 11:30:00,29.03,29.22,28.88,29.04,124627.0,29.03,29.22,28.88,29.04,124627.0
2023-05-02 12:00:00,29.04,29.21,29.02,29.17,83589.0,29.04,29.21,29.02,29.17,83589.0
2023-05-02 12:30:00,29.17,29.43,29.16,29.41,99720.0,29.17,29.43,29.16,29.41,99720.0
2023-05-02 13:00:00,29.42,29.64,29.4,29.56,85195.0,29.42,29.64,29.4,29.56,85195.0
2023-05-02 13:30:00,29.56,29.74,29.54,29.59,137297.0,29.56,29.74,29.54,29.59,137297.0
2023-05-02 14:00:00,29.59,29.69,29.53,29.65,121745.0,29.59,29.69,29.53,29.65,121745.0
2023-05-02 14:30:00,29.66,30.02,29.61,29.99,238098.0,29.66,30.02,29.61,29.99,238098.0
2023-05-02 15:00:00,29.98,30.08,29.85,30.0,208499.0,29.98,30.08,29.85,30.0,208499.0
2023-05-02 15:30:00,29.99,30.22,29.92,29.95,512079.0,29.99,30.22,29.92,29.95,512079.0
2023-05-03 09:30:00,30.8,32.09,29.14,30.35,616202.0,30.8,32.09,29.14,30.35,616202.0
2023-05-03 10:00:00,30.29,30.9,30.11,30.48,311453.0,30.29,30.9,30.11,30.48,311453.0
2023-05-03 10:30:00,30.5,30.7,30.14,30.28,142702.0,30.5,30.7,30.14,30.28,142702.0
2023-05-03 11:00:00,30.29,30.34,27.65,28.76,1073737.0,30.29,30.34,27.65,28.76,1073737.0
2023-05-03 11:30:00,28.69,28.79,27.67,28.51,488101.0,28.69,28.79,27.67,28.51,488101.0
2023-05-03 12:00:00,28.47,28.63,27.98,28.01,302193.0,28.47,28.63,27.98,28.01,302193.0
2023-05-03 12:30:00,28.02,28.21,27.73,28.03,316464.0,28.02,28.21,27.73,28.03,316464.0
2023-05-03 13:00:00,28.03,28.19,27.37,27.61,421965.0,28.03,28.19,27.37,27.61,421965.0
2023-05-03 13:30:00,27.63,27.63,27.14,27.18,454766.0,27.63,27.63,27.14,27.18,454766.0
2023-05-03 14:00:00,27.14,27.52,26.91,27.32,721145.0,27.14,27.52,26.91,27.32,721145.0
2023-05-03 14:30:00,27.32,27.42,26.71,26.95,521755.0,27.32,27.42,26.71,26.95,521755.0
2023-05-03 15:00:00,26.93,27.14,26.4,26.5,610767.0,26.93,27.14,26.4,26.5,610767.0
2023-05-03 15:30:00,26.51,26.64,26.04,26.28,1494639.0,26.51,26.64,26.04,26.28,1494639.0
2023-05-04 09:30:00,25.33,26.78,24.92,25.26,643167.0,25.33,26.78,24.92,25.26,643167.0
2023-05-04 10:00:00,25.26,25.3,24.28,24.38,573103.0,25.26,25.3,24.28,24.38,573103.0
2023-05-04 10:30:00,24.36,24.42,24.02,24.37,385100.0,24.36,24.42,24.02,24.37,385100.0
2023-05-04 11:00:00,24.36,24.63,24.07,24.09,314498.0,24.36,24.63,24.07,24.09,314498.0
2023-05-04 11:30:00,24.09,24.21,23.92,24.08,389379.0,24.09,24.21,23.92,24.08,389379.0
2023-05-04 12:00:00,24.08,24.33,24.02,24.31,183792.0,24.08,24.33,24.02,24.31,183792.0
2023-05-04 12:30:00,24.33,24.58,24.13,24.44,208034.0,24.33,24.58,24.13,24.44,208034.0
2023-05-04 13:00:00,24.43,25.15,24.36,24.98,294550.0,24.43,25.15,24.36,24.98,294550.0
2023-05-04 13:30:00,24.98,25.09,24.59,24.7,202291.0,24.98,25.09,24.59,24.7,202291.0
2023-05-04 14:00:00,24.71,24.9,24.56,24.76,144059.0,24.71,24.9,24.56,24.76,144059.0
2023-05-04 14:30:00,24.75,24.8,24.58,24.78,136122.0,24.75,24.8,24.58,24.78,136122.0
2023-05-04 15:00:00,24.77,24.8,24.52,24.62,147392.0,24.77,24.8,24.52,24.62,147392.0
2023-05-04 15:30:00,24.62,24.72,24.56,24.61,515415.0,24.62,24.72,24.56,24.61,515415.0
2023-05-05 09:30:00,25.05,25.55,25.01,25.19,225117.0,25.05,25.55,25.01,25.19,225117.0
2023-05-05 10:00:00,25.19,25.24,24.96,24.98,162284.0,25.19,25.24,24.96,24.98,162284.0
2023-05-05 10:30:00,24.99,25.13,24.84,24.95,155600.0,24.99,25.13,24.84,24.95,155600.0
2023-05-05 11:00:00,24.95,25.13,24.93,25.06,172710.0,24.95,25.13,24.93,25.06,172710.0
2023-05-05 11:30:00,25.06,25.09,24.66,24.89,128942.0,25.06,25.09,24.66,24.89,128942.0
2023-05-05 12:00:00,24.91,25.17,24.85,25.0,90354.0,24.91,25.17,24.85,25.0,90354.0
2023-05-05 12:30:00,25.0,25.02,24.64,24.67,49136.0,25.0,25.02,24.64,24.67,49136.0
2023-05-05 13:00:00,24.68,24.76,24.55,24.61,109922.0,24.68,24.76,24.55,24.61,109922.0
2023-05-05 13:30:00,24.6,24.63,24.51,24.6,96992.0,24.6,24.63,24.51,24.6,96992.0
2023-05-05 14:00:00,24.61,24.79,24.6,24.71,140112.0,24.61,24.79,24.6,24.71,140112.0
2023-05-05 14:30:00,24.7,24.79,24.66,24.66,101703.0,24.7,24.79,24.66,24.66,101703.0
2023-05-05 15:00:00,24.66,24.71,24.5,24.52,111638.0,24.66,24.71,24.5,24.52,111638.0
2023-05-05 15:30:00,24.52,24.62,24.47,24.54,649449.0,24.52,24.62,24.47,24.54,649449.0
2023-05-08 09:30:00,24.68,25.46,24.68,25.34,472983.0,24.68,25.46,24.68,25.34,472983.0
2023-05-08 10:00:00,25.34,25.52,25.01,25.05,178997.0,25.34,25.52,25.01,25.05,178997.0
2023-05-08 10:30:00,25.05,25.11,24.82,25.08,198401.0,25.05,25.11,24.82,25.08,198401.0
2023-05-08 11:00:00,25.09,25.26,24.97,25.02,169922.0,25.09,25.26,24.97,25.02,169922.0
2023-05-08 11:30:00,25.01,25.08,24.83,24.99,122084.0,25.01,25.08,24.83,24.99,122084.0
2023-05-08 12:00:00,24.98,25.03,24.81,24.82,96374.0,24.98,25.03,24.81,24.82,96374.0
2023-05-08 12:30:00,24.83,25.07,24.71,24.99,259085.0,24.83,25.07,24.71,24.99,259085.0
2023-05-08 13:00:00,25.0,25.05,24.8,24.83,161415.0,25.0,25.05,24.8,24.83,161415.0
2023-05-08 13:30:00,24.83,24.96,24.7,24.73,170733.0,24.83,24.96,24.7,24.73,170733.0
2023-05-08 14:00:00,24.72,24.76,24.56,24.73,114187.0,24.72,24.76,24.56,24.73,114187.0
2023-05-08 14:30:00,24.73,24.82,24.67,24.68,65643.0,24.73,24.82,24.67,24.68,65643.0
2023-05-08 15:00:00,24.68,24.69,24.49,24.49,122289.0,24.68,24.69,24.49,24.49,122289.0
2023-05-08 15:30:00,24.48,24.63,24.46,24.51,382384.0,24.48,24.63,24.46,24.51,382384.0
2023-05-09 09:30:00,24.82,24.92,24.28,24.56,376042.0,24.82,24.92,24.28,24.56,376042.0
2023-05-09 10:00:00,24.54,24.78,24.4,24.68,278151.0,24.54,24.78,24.4,24.68,278151.0
2023-05-09 10:30:00,24.7,24.77,24.55,24.58,172105.0,24.7,24.77,24.55,24.58,172105.0
2023-05-09 11:00:00,24.59,24.75,24.56,24.57,155514.0,24.59,24.75,24.56,24.57,155514.0
2023-05-09 11:30:00,24.57,24.63,24.44,24.45,161072.0,24.57,24.63,24.44,24.45,161072.0
2023-05-09 12:00:00,24.45,24.53,24.19,24.2,125389.0,24.45,24.53,24.19,24.2,125389.0
2023-05-09 12:30:00,24.21,24.32,24.15,24.29,133852.0,24.21,24.32,24.15,24.29,133852.0
2023-05-09 13:00:00,24.28,24.34,24.22,24.32,113431.0,24.28,24.34,24.22,24.32,113431.0
2023-05-09 13:30:00,24.33,24.35,24.18,24.24,106738.0,24.33,24.35,24.18,24.24,106738.0
2023-05-09 14:00:00,24.23,24.56,24.21,24.54,188592.0,24.23,24.56,24.21,24.54,188592.0
2023-05-09 14:30:00,24.55,24.64,24.38,24.52,200980.0,24.55,24.64,24.38,24.52,200980.0
2023-05-09 15:00:00,24.52,24.63,24.39,24.46,151910.0,24.52,24.63,24.39,24.46,151910.0
2023-05-09 15:30:00,24.46,24.47,24.21,24.28,459073.0,24.46,24.47,24.21,24.28,459073.0
2023-05-10 09:30:00,24.32,24.67,23.81,24.14,303072.0,24.32,24.67,23.81,24.14,303072.0
2023-05-10 10:00:00,24.15,24.29,23.95,24.02,377345.0,24.15,24.29,23.95,24.02,377345.0
2023-05-10 10:30:00,24.02,24.03,23.7,23.78,156265.0,24.02,24.03,23.7,23.78,156265.0
2023-05-10 11:00:00,23.78,23.91,23.75,23.76,81518.0,23.78,23.91,23.75,23.76,81518.0
2023-05-10 11:30:00,23.75,23.82,23.65,23.66,98896.0,23.75,23.82,23.65,23.66,98896.0
2023-05-10 12:00:00,23.66,23.71,23.5,23.7,123083.0,23.66,23.71,23.5,23.7,123083.0
2023-05-10 12:30:00,23.7,23.77,23.6,23.62,77619.0,23.7,23.77,23.6,23.62,77619.0
2023-05-10 13:00:00,23.63,23.63,23.39,23.46,127987.0,23.63,23.63,23.39,23.46,127987.0
2023-05-10 13:30:00,23.47,23.74,23.45,23.74,129104.0,23.47,23.74,23.45,23.74,129104.0
2023-05-10 14:00:00,23.74,23.8,23.68,23.77,126722.0,23.74,23.8,23.68,23.77,126722.0
2023-05-10 14:30:00,23.78,23.97,23.78,23.83,117565.0,23.78,23.97,23.78,23.83,117565.0
2023-05-10 15:00:00,23.83,24.05,23.82,23.98,156929.0,23.83,24.05,23.82,23.98,156929.0
2023-05-10 15:30:00,23.99,24.16,23.96,23.96,444259.0,23.99,24.16,23.96,23.96,444259.0
2023-05-11 09:30:00,23.65,23.83,23.43,23.7,202697.0,23.65,23.83,23.43,23.7,202697.0
2023-05-11 10:00:00,23.68,23.72,23.38,23.51,192573.0,23.68,23.72,23.38,23.51,192573.0
2023-05-11 10:30:00,23.52,23.67,23.41,23.56,192223.0,23.52,23.67,23.41,23.56,192223.0
2023-05-11 11:00:00,23.56,23.7,23.54,23.63,198581.0,23.56,23.7,23.54,23.63,198581.0
2023-05-11 11:30:00,23.63,23.66,23.46,23.54,169948.0,23.63,23.66,23.46,23.54,169948.0
2023-05-11 12:00:00,23.55,23.58,23.49,23.54,105146.0,23.55,23.58,23.49,23.54,105146.0
2023-05-11 12:30:00,23.54,23.62,23.49,23.6,65047.0,23.54,23.62,23.49,23.6,65047.0
2023-05-11 13:00:00,23.61,23.71,23.54,23.56,154534.0,23.61,23.71,23.54,23.56,154534.0
2023-05-11 13:30:00,23.56,23.66,23.48,23.61,57507.0,23.56,23.66,23.48,23.61,57507.0
2023-05-11 14:00:00,23.61,23.65,23.5,23.6,96381.0,23.61,23.65,23.5,23.6,96381.0
2023-05-11 14:30:00,23.61,23.78,23.57,23.69,291056.0,23.61,23.78,23.57,23.69,291056.0
2023-05-11 15:00:00,23.68,23.8,23.65,23.71,142672.0,23.68,23.8,23.65,23.71,142672.0
2023-05-11 15:30:00,23.71,23.77,23.7,23.73,336309.0,23.71,23.77,23.7,23.73,336309.0
2023-05-12 09:30:00,23.7,24.09,23.66,23.73,106287.0,23.7,24.09,23.66,23.73,106287.0
2023-05-12 10:00:00,23.72,23.78,23.54,23.55,103856.0,23.72,23.78,23.54,23.55,103856.0
2023-05-12 10:30:00,23.54,23.88,23.51,23.87,220095.0,23.54,23.88,23.51,23.87,220095.0
2023-05-12 11:00:00,23.86,23.9,23.68,23.72,113794.0,23.86,23.9,23.68,23.72,113794.0
2023-05-12 11:30:00,23.71,23.78,23.67,23.72,145838.0,23.71,23.78,23.67,23.72,145838.0
2023-05-12 12:00:00,23.72,23.74,23.38,23.52,100181.0,23.72,23.74,23.38,23.52,100181.0
2023-05-12 12:30:00,23.51,23.52,23.25,23.28,63809.0,23.51,23.52,23.25,23.28,63809.0
2023-05-12 13:00:00,23.27,23.45,23.23,23.42,48050.0,23.27,23.45,23.23,23.42,48050.0
2023-05-12 13:30:00,23.41,23.45,23.28,23.28,43283.0,23.41,23.45,23.28,23.28,43283.0
2023-05-12 14:00:00,23.3,23.36,23.22,23.24,57412.0,23.3,23.36,23.22,23.24,57412.0
2023-05-12 14:30:00,23.25,23.37,23.21,23.32,63420.0,23.25,23.37,23.21,23.32,63420.0
2023-05-12 15:00:00,23.34,23.42,23.29,23.4,70969.0,23.34,23.42,23.29,23.4,70969.0
2023-05-12 15:30:00,23.4,23.64,23.4,23.63,302992.0,23.4,23.64,23.4,23.63,302992.0
2023-05-15 09:30:00,23.56,23.89,23.41,23.82,213122.0,23.56,23.89,23.41,23.82,213122.0
2023-05-15 10:00:00,23.81,24.03,23.72,23.99,120792.0,23.81,24.03,23.72,23.99,120792.0
2023-05-15 10:30:00,23.98,24.32,23.96,24.29,155525.0,23.98,24.32,23.96,24.29,155525.0
2023-05-15 11:00:00,24.3,24.43,24.25,24.35,89929.0,24.3,24.43,24.25,24.35,89929.0
2023-05-15 11:30:00,24.33,24.38,24.24,24.33,78308.0,24.33,24.38,24.24,24.33,78308.0
2023-05-15 12:00:00,24.34,24.42,24.12,24.13,113315.0,24.34,24.42,24.12,24.13,113315.0
2023-05-15 12:30:00,24.14,24.26,24.09,24.21,62669.0,24.14,24.26,24.09,24.21,62669.0
2023-05-15 13:00:00,24.21,24.41,24.19,24.29,101031.0,24.21,24.41,24.19,24.29,101031.0
2023-05-15 13:30:00,24.29,24.29,24.12,24.15,60930.0,24.29,24.29,24.12,24.15,60930.0
2023-05-15 14:00:00,24.16,24.19,24.05,24.09,68550.0,24.16,24.19,24.05,24.09,68550.0
2023-05-15 14:30:00,24.08,24.13,24.01,24.04,69981.0,24.08,24.13,24.01,24.04,69981.0
2023-05-15 15:00:00,24.03,24.06,23.95,24.01,141564.0,24.03,24.06,23.95,24.01,141564.0
2023-05-15 15:30:00,24.0,24.06,23.92,24.02,371571.0,24.0,24.06,23.92,24.02,371571.0
2023-05-16 09:30:00,23.84,23.94,23.56,23.77,106000.0,23.84,23.94,23.56,23.77,106000.0
2023-05-16 10:00:00,23.8,23.81,23.62,23.78,74842.0,23.8,23.81,23.62,23.78,74842.0
2023-05-16 10:30:00,23.79,23.85,23.78,23.83,70958.0,23.79,23.85,23.78,23.83,70958.0
2023-05-16 11:00:00,23.85,23.97,23.78,23.9,172629.0,23.85,23.97,23.78,23.9,172629.0
2023-05-16 11:30:00,23.9,24.12,23.82,24.11,77682.0,23.9,24.12,23.82,24.11,77682.0
2023-05-16 12:00:00,24.1,24.18,23.93,23.99,50134.0,24.1,24.18,23.93,23.99,50134.0
2023-05-16 12:30:00,24.0,24.03,23.78,23.81,41183.0,24.0,24.03,23.78,23.81,41183.0
2023-05-16 13:00:00,23.81,23.84,23.73,23.75,66073.0,23.81,23.84,23.73,23.75,66073.0
2023-05-16 13:30:00,23.75,23.76,23.62,23.71,61276.0,23.75,23.76,23.62,23.71,61276.0
2023-05-16 14:00:00,23.7,23.71,23.6,23.69,44208.0,23.7,23.71,23.6,23.69,44208.0
2023-05-16 14:30:00,23.68,23.69,23.57,23.57,67632.0,23.68,23.69,23.57,23.57,67632.0
2023-05-16 15:00:00,23.58,23.7,23.45,23.6,127625.0,23.58,23.7,23.45,23.6,127625.0
2023-05-16 15:30:00,23.6,23.76,23.55,23.62,329454.0,23.6,23.76,23.55,23.62,329454.0
2023-05-17 09:30:00,23.96,24.63,23.8,24.38,299843.0,23.96,24.63,23.8,24.38,299843.0
2023-05-17 10:00:00,24.33,24.37,24.01,24.1,100611.0,24.33,24.37,24.01,24.1,100611.0
2023-05-17 10:30:00,24.11,24.24,23.95,24.13,104038.0,24.11,24.24,23.95,24.13,104038.0
2023-05-17 11:00:00,24.14,24.48,24.14,24.39,103455.0,24.14,24.48,24.14,24.39,103455.0
2023-05-17 11:30:00,24.39,24.57,24.33,24.53,118554.0,24.39,24.57,24.33,24.53,118554.0
2023-05-17 12:00:00,24.53,24.62,24.42,24.46,81180.0,24.53,24.62,24.42,24.46,81180.0
2023-05-17 12:30:00,24.46,24.72,24.45,24.66,64153.0,24.46,24.72,24.45,24.66,64153.0
2023-05-17 13:00:00,24.67,24.78,24.6,24.71,98232.0,24.67,24.78,24.6,24.71,98232.0
2023-05-17 13:30:00,24.72,24.77,24.57,24.66,97880.0,24.72,24.77,24.57,24.66,97880.0
2023-05-17 14:00:00,24.64,24.74,24.61,24.72,63505.0,24.64,24.74,24.61,24.72,63505.0
2023-05-17 14:30:00,24.72,24.74,24.63,24.65,83404.0,24.72,24.74,24.63,24.65,83404.0
2023-05-17 15:00:00,24.65,24.74,24.64,24.68,103258.0,24.65,24.74,24.64,24.68,103258.0
2023-05-17 15:30:00,24.7,24.81,24.61,24.81,385159.0,24.7,24.81,24.61,24.81,385159.0
2023-05-18 09:30:00,24.72,24.93,24.56,24.67,69971.0,24.72,24.93,24.56,24.67,69971.0
2023-05-18 10:00:00,24.69,24.97,24.64,24.88,53419.0,24.69,24.97,24.64,24.88,53419.0
2023-05-18 10:30:00,24.89,24.9,24.76,24.89,41323.0,24.89,24.9,24.76,24.89,41323.0
2023-05-18 11:00:00,24.89,24.92,24.71,24.75,77003.0,24.89,24.92,24.71,24.75,77003.0
2023-05-18 11:30:00,24.76,24.79,24.62,24.66,53655.0,24.76,24.79,24.62,24.66,53655.0
2023-05-18 12:00:00,24.65,24.65,24.46,24.61,89319.0,24.65,24.65,24.46,24.61,89319.0
2023-05-18 12:30:00,24.6,24.63,24.5,24.61,40675.0,24.6,24.63,24.5,24.61,40675.0
2023-05-18 13:00:00,24.63,24.67,24.57,24.59,48530.0,24.63,24.67,24.57,24.59,48530.0
2023-05-18 13:30:00,24.59,24.62,24.48,24.53,75751.0,24.59,24.62,24.48,24.53,75751.0
2023-05-18 14:00:00,24.54,24.83,24.54,24.82,48055.0,24.54,24.83,24.54,24.82,48055.0
2023-05-18 14:30:00,24.83,24.93,24.82,24.91,46170.0,24.83,24.93,24.82,24.91,46170.0
2023-05-18 15:00:00,24.92,25.18,24.89,25.08,146041.0,24.92,25.18,24.89,25.08,146041.0
2023-05-18 15:30:00,25.08,25.23,25.01,25.17,298577.0,25.08,25.23,25.01,25.17,298577.0
2023-05-19 09:30:00,25.3,25.44,24.91,25.08,49023.0,25.3,25.44,24.91,25.08,49023.0
2023-05-19 10:00:00,25.08,25.09,24.93,25.05,72621.0,25.08,25.09,24.93,25.05,72621.0
2023-05-19 10:30:00,25.05,25.16,24.96,25.07,49150.0,25.05,25.16,24.96,25.07,49150.0
2023-05-19 11:00:00,25.08,25.24,25.0,25.17,129962.0,25.08,25.24,25.0,25.17,129962.0
2023-05-19 11:30:00,25.17,25.18,24.85,24.99,525891.0,25.17,25.18,24.85,24.99,525891.0
2023-05-19 12:00:00,25.0,25.1,24.98,25.0,47021.0,25.0,25.1,24.98,25.0,47021.0
2023-05-19 12:30:00,25.0,25.6,24.98,25.46,123704.0,25.0,25.6,24.98,25.46,123704.0
2023-05-19 13:00:00,25.5,25.51,25.26,25.29,41603.0,25.5,25.51,25.26,25.29,41603.0
2023-05-19 13:30:00,25.31,25.47,25.22,25.37,87359.0,25.31,25.47,25.22,25.37,87359.0
2023-05-19 14:00:00,25.39,25.43,25.28,25.4,96768.0,25.39,25.43,25.28,25.4,96768.0
2023-05-19 14:30:00,25.4,25.54,25.38,25.51,110890.0,25.4,25.54,25.38,25.51,110890.0
2023-05-19 15:00:00,25.51,25.54,25.45,25.49,73702.0,25.51,25.54,25.45,25.49,73702.0
2023-05-19 15:30:00,25.49,25.63,25.46,25.57,371375.0,25.49,25.63,25.46,25.57,371375.0
2023-05-22 09:30:00,25.58,26.26,25.51,26.26,172731.0,25.58,26.26,25.51,26.26,172731.0
2023-05-22 10:00:00,26.26,26.41,25.95,26.37,166618.0,26.26,26.41,25.95,26.37,166618.0
2023-05-22 10:30:00,26.37,26.43,26.22,26.39,100891.0,26.37,26.43,26.22,26.39,100891.0
2023-05-22 11:00:00,26.4,26.42,26.25,26.29,101635.0,26.4,26.42,26.25,26.29,101635.0
2023-05-22 11:30:00,26.29,26.43,26.23,26.42,79995.0,26.29,26.43,26.23,26.42,79995.0
2023-05-22 12:00:00,26.41,26.49,26.31,26.32,68711.0,26.41,26.49,26.31,26.32,68711.0
2023-05-22 12:30:00,26.33,26.36,26.23,26.29,40218.0,26.33,26.36,26.23,26.29,40218.0
2023-05-22 13:00:00,26.28,26.35,26.21,26.3,68166.0,26.28,26.35,26.21,26.3,68166.0
2023-05-22 13:30:00,26.31,26.45,26.26,26.45,79453.0,26.31,26.45,26.26,26.45,79453.0
2023-05-22 14:00:00,26.45,26.47,26.36,26.46,61310.0,26.45,26.47,26.36,26.46,61310.0
2023-05-22 14:30:00,26.46,26.63,26.43,26.54,104794.0,26.46,26.63,26.43,26.54,104794.0
2023-05-22 15:00:00,26.54,26.71,26.54,26.6,120638.0,26.54,26.71,26.54,26.6,120638.0
2023-05-22 15:30:00,26.6,26.67,26.54,26.57,445709.0,26.6,26.67,26.54,26.57,445709.0
2023-05-23 09:30:00,26.5,26.87,26.1,26.85,142022.0,26.5,26.87,26.1,26.85,142022.0
2023-05-23 10:00:00,26.87,27.15,26.86,27.14,172723.0,26.87,27.15,26.86,27.14,172723.0
2023-05-23 10:30:00,27.13,27.32,27.07,27.28,215376.0,27.13,27.32,27.07,27.28,215376.0
2023-05-23 11:00:00,27.3,27.51,27.25,27.5,126348.0,27.3,27.51,27.25,27.5,126348.0
2023-05-23 11:30:00,27.51,27.51,27.13,27.23,146602.0,27.51,27.51,27.13,27.23,146602.0
2023-05-23 12:00:00,27.24,27.33,27.1,27.11,125430.0,27.24,27.33,27.1,27.11,125430.0
2023-05-23 12:30:00,27.1,27.14,27.04,27.13,154073.0,27.1,27.14,27.04,27.13,154073.0
2023-05-23 13:00:00,27.13,27.16,27.03,27.03,99902.0,27.13,27.16,27.03,27.03,99902.0
2023-05-23 13:30:00,27.04,27.13,26.78,27.1,100451.0,27.04,27.13,26.78,27.1,100451.0
2023-05-23 14:00:00,27.1,27.18,26.88,27.02,190678.0,27.1,27.18,26.88,27.02,190678.0
2023-05-23 14:30:00,27.02,27.09,26.76,27.04,228172.0,27.02,27.09,26.76,27.04,228172.0
2023-05-23 15:00:00,27.07,27.18,26.98,27.07,267614.0,27.07,27.18,26.98,27.07,267614.0
2023-05-23 15:30:00,27.08,27.15,26.8,26.85,878402.0,27.08,27.15,26.8,26.85,878402.0
2023-05-24 09:30:00,26.51,26.62,25.81,25.87,130476.0,26.51,26.62,25.81,25.87,130476.0
2023-05-24 10:00:00,25.88,26.02,25.45,25.77,331121.0,25.88,26.02,25.45,25.77,331121.0
2023-05-24 10:30:00,25.78,25.84,25.59,25.6,126601.0,25.78,25.84,25.59,25.6,126601.0
2023-05-24 11:00:00,25.61,25.74,25.43,25.69,161868.0,25.61,25.74,25.43,25.69,161868.0
2023-05-24 11:30:00,25.67,25.79,25.48,25.76,125651.0,25.67,25.79,25.48,25.76,125651.0
2023-05-24 12:00:00,25.75,25.77,25.53,25.56,124326.0,25.75,25.77,25.53,25.56,124326.0
2023-05-24 12:30:00,25.55,25.73,25.49,25.7,51937.0,25.55,25.73,25.49,25.7,51937.0
2023-05-24 13:00:00,25.69,25.72,25.44,25.5,76333.0,25.69,25.72,25.44,25.5,76333.0
2023-05-24 13:30:00,25.52,25.85,25.52,25.73,67554.0,25.52,25.85,25.52,25.73,67554.0
2023-05-24 14:00:00,25.74,25.8,25.66,25.72,117707.0,25.74,25.8,25.66,25.72,117707.0
2023-05-24 14:30:00,25.73,25.73,25.56,25.61,76957.0,25.73,25.73,25.56,25.61,76957.0
2023-05-24 15:00:00,25.61,25.96,25.58,25.92,176287.0,25.61,25.96,25.58,25.92,176287.0
2023-05-24 15:30:00,25.93,26.16,25.92,26.03,462208.0,25.93,26.16,25.92,26.03,462208.0
2023-05-25 09:30:00,26.1,26.44,26.0,26.36,159017.0,26.1,26.44,26.0,26.36,159017.0
2023-05-25 10:00:00,26.37,26.43,25.81,25.91,116785.0,26.37,26.43,25.81,25.91,116785.0
2023-05-25 10:30:00,25.91,26.1,25.82,25.88,106175.0,25.91,26.1,25.82,25.88,106175.0
2023-05-25 11:00:00,25.88,25.88,25.67,25.71,62655.0,25.88,25.88,25.67,25.71,62655.0
2023-05-25 11:30:00,25.69,25.69,25.51,25.61,63170.0,25.69,25.69,25.51,25.61,63170.0
2023-05-25 12:00:00,25.63,25.72,25.5,25.55,45219.0,25.63,25.72,25.5,25.55,45219.0
2023-05-25 12:30:00,25.56,25.66,25.51,25.63,54254.0,25.56,25.66,25.51,25.63,54254.0
2023-05-25 13:00:00,25.63,25.76,25.57,25.75,56763.0,25.63,25.76,25.57,25.75,56763.0
2023-05-25 13:30:00,25.75,25.92,25.75,25.88,78444.0,25.75,25.92,25.75,25.88,78444.0
2023-05-25 14:00:00,25.89,26.0,25.77,25.77,169004.0,25.89,26.0,25.77,25.77,169004.0
2023-05-25 14:30:00,25.77,25.8,25.58,25.63,237831.0,25.77,25.8,25.58,25.63,237831.0
2023-05-25 15:00:00,25.63,25.73,25.52,25.58,94005.0,25.63,25.73,25.52,25.58,94005.0
2023-05-25 15:30:00,25.57,25.62,25.43,25.56,320432.0,25.57,25.62,25.43,25.56,320432.0
2023-05-26 09:30:00,25.78,26.38,25.62,26.15,188115.0,25.78,26.38,25.62,26.15,188115.0
2023-05-26 10:00:00,26.15,26.36,26.09,26.24,86771.0,26.15,26.36,26.09,26.24,86771.0
2023-05-26 10:30:00,26.25,26.26,26.02,26.02,65876.0,26.25,26.26,26.02,26.02,65876.0
2023-05-26 11:00:00,26.03,26.29,25.91,25.99,86010.0,26.03,26.29,25.91,25.99,86010.0
2023-05-26 11:30:00,25.98,26.06,25.91,25.93,29992.0,25.98,26.06,25.91,25.93,29992.0
2023-05-26 12:00:00,25.94,26.13,25.92,26.1,48159.0,25.94,26.13,25.92,26.1,48159.0
2023-05-26 12:30:00,26.1,26.11,25.84,25.84,52385.0,26.1,26.11,25.84,25.84,52385.0
2023-05-26 13:00:00,25.87,25.94,25.74,25.8,60043.0,25.87,25.94,25.74,25.8,60043.0
2023-05-26 13:30:00,25.79,25.87,25.71,25.84,37325.0,25.79,25.87,25.71,25.84,37325.0
2023-05-26 14:00:00,25.84,26.01,25.84,25.97,33045.0,25.84,26.01,25.84,25.97,33045.0
2023-05-26 14:30:00,25.95,25.95,25.85,25.85,32959.0,25.95,25.95,25.85,25.85,32959.0
2023-05-26 15:00:00,25.84,25.95,25.84,25.88,93866.0,25.84,25.95,25.84,25.88,93866.0
2023-05-26 15:30:00,25.87,25.95,25.79,25.92,189383.0,25.87,25.95,25.79,25.92,189383.0
2023-05-30 09:30:00,25.67,25.93,25.47,25.77,180522.0,25.67,25.93,25.47,25.77,180522.0
2023-05-30 10:00:00,25.79,26.09,25.55,25.8,165114.0,25.79,26.09,25.55,25.8,165114.0
2023-05-30 10:30:00,25.79,25.84,25.69,25.74,67880.0,25.79,25.84,25.69,25.74,67880.0
2023-05-30 11:00:00,25.74,25.91,25.74,25.91,66687.0,25.74,25.91,25.74,25.91,66687.0
2023-05-30 11:30:00,25.92,26.18,25.9,26.15,83180.0,25.92,26.18,25.9,26.15,83180.0
2023-05-30 12:00:00,26.16,26.2,25.89,25.9,53424.0,26.16,26.2,25.89,25.9,53424.0
2023-05-30 12:30:00,25.91,26.05,25.63,25.7,128945.0,25.91,26.05,25.63,25.7,128945.0
2023-05-30 13:00:00,25.7,25.82,25.64,25.7,31680.0,25.7,25.82,25.64,25.7,31680.0
2023-05-30 13:30:00,25.68,25.72,25.57,25.63,50655.0,25.68,25.72,25.57,25.63,50655.0
2023-05-30 14:00:00,25.63,25.89,25.57,25.86,74949.0,25.63,25.89,25.57,25.86,74949.0
2023-05-30 14:30:00,25.86,26.0,25.85,25.87,102856.0,25.86,26.0,25.85,25.87,102856.0
2023-05-30 15:00:00,25.87,25.93,25.8,25.84,75601.0,25.87,25.93,25.8,25.84,75601.0
2023-05-30 15:30:00,25.84,25.86,25.62,25.7,264633.0,25.84,25.86,25.62,25.7,264633.0
2023-05-31 09:30:00,25.46,25.85,25.4,25.72,77167.0,25.46,25.85,25.4,25.72,77167.0
2023-05-31 10:00:00,25.71,25.93,25.63,25.73,82667.0,25.71,25.93,25.63,25.73,82667.0
2023-05-31 10:30:00,25.7,25.8,25.59,25.75,47963.0,25.7,25.8,25.59,25.75,47963.0
2023-05-31 11:00:00,25.75,25.82,25.72,25.72,48870.0,25.75,25.82,25.72,25.72,48870.0
2023-05-31 11:30:00,25.72,25.75,25.67,25.72,27229.0,25.72,25.75,25.67,25.72,27229.0
2023-05-31 12:00:00,25.73,25.96,25.73,25.96,38337.0,25.73,25.96,25.73,25.96,38337.0
2023-05-31 12:30:00,25.96,26.17,25.9,26.13,56277.0,25.96,26.17,25.9,26.13,56277.0
2023-05-31 13:00:00,26.15,26.28,26.12,26.27,57620.0,26.15,26.28,26.12,26.27,57620.0
2023-05-31 13:30:00,26.3,26.57,26.26,26.52,120310.0,26.3,26.57,26.26,26.52,120310.0
2023-05-31 14:00:00,26.53,26.64,26.46,26.58,126890.0,26.53,26.64,26.46,26.58,126890.0
2023-05-31 14:30:00,26.59,26.67,26.55,26.62,53822.0,26.59,26.67,26.55,26.62,53822.0
2023-05-31 15:00:00,26.62,26.63,26.51,26.6,46223.0,26.62,26.63,26.51,26.6,46223.0
2023-05-31 15:30:00,26.6,26.73,26.58,26.62,340150.0,26.6,26.73,26.58,26.62,340150.0
2023-06-01 09:30:00,26.92,27.23,26.71,27.14,121445.0,26.92,27.23,26.71,27.14,121445.0
2023-06-01 10:00:00,27.16,27.43,27.03,27.21,127527.0,27.16,27.43,27.03,27.21,127527.0
2023-06-01 10:30:00,27.21,27.37,27.16,27.26,94530.0,27.21,27.37,27.16,27.26,94530.0
2023-06-01 11:00:00,27.25,27.94,27.21,27.86,148926.0,27.25,27.94,27.21,27.86,148926.0
2023-06-01 11:30:00,27.86,28.03,27.78,27.8,86982.0,27.86,28.03,27.78,27.8,86982.0
2023-06-01 12:00:00,27.79,27.93,27.67,27.86,250202.0,27.79,27.93,27.67,27.86,250202.0
2023-06-01 12:30:00,27.86,27.92,27.63,27.84,68954.0,27.86,27.92,27.63,27.84,68954.0
2023-06-01 13:00:00,27.87,27.87,27.67,27.68,121967.0,27.87,27.87,27.67,27.68,121967.0
2023-06-01 13:30:00,27.68,27.85,27.61,27.83,123650.0,27.68,27.85,27.61,27.83,123650.0
2023-06-01 14:00:00,27.84,27.85,27.74,27.78,46813.0,27.84,27.85,27.74,27.78,46813.0
2023-06-01 14:30:00,27.79,27.79,27.62,27.67,52363.0,27.79,27.79,27.62,27.67,52363.0
2023-06-01 15:00:00,27.67,27.7,27.56,27.58,66085.0,27.67,27.7,27.56,27.58,66085.0
2023-06-01 15:30:00,27.56,27.73,27.5,27.72,260542.0,27.56,27.73,27.5,27.72,260542.0
2023-06-02 09:30:00,28.32,28.56,28.04,28.22,74955.0,28.32,28.56,28.04,28.22,74955.0
2023-06-02 10:00:00,28.18,28.39,27.95,28.39,107300.0,28.18,28.39,27.95,28.39,107300.0
2023-06-02 10:30:00,28.4,28.5,28.13,28.22,86109.0,28.4,28.5,28.13,28.22,86109.0
2023-06-02 11:00:00,28.23,28.39,28.23,28.36,46829.0,28.23,28.39,28.23,28.36,46829.0
2023-06-02 11:30:00,28.36,28.48,28.34,28.36,32810.0,28.36,28.48,28.34,28.36,32810.0
2023-06-02 12:00:00,28.36,28.37,28.2,28.35,29988.0,28.36,28.37,28.2,28.35,29988.0
2023-06-02 12:30:00,28.37,28.38,28.14,28.16,89054.0,28.37,28.38,28.14,28.16,89054.0
2023-06-02 13:00:00,28.15,28.44,28.11,28.4,27888.0,28.15,28.44,28.11,28.4,27888.0
2023-06-02 13:30:00,28.41,28.44,28.3,28.4,29588.0,28.41,28.44,28.3,28.4,29588.0
2023-06-02 14:00:00,28.4,28.42,28.31,28.41,45163.0,28.4,28.42,28.31,28.41,45163.0
2023-06-02 14:30:00,28.41,28.5,28.41,28.48,35064.0,28.41,28.5,28.41,28.48,35064.0
2023-06-02 15:00:00,28.48,28.52,28.45,28.47,54554.0,28.48,28.52,28.45,28.47,54554.0
2023-06-02 15:30:00,28.46,28.57,28.43,28.47,233782.0,28.46,28.57,28.43,28.47,233782.0
2023-06-05 09:30:00,28.37,28.55,28.18,28.21,61013.0,28.37,28.55,28.18,28.21,61013.0
2023-06-05 10:00:00,28.21,28.21,27.66,27.81,134136.0,28.21,28.21,27.66,27.81,134136.0
2023-06-05 10:30:00,27.84,27.98,27.75,27.79,47223.0,27.84,27.98,27.75,27.79,47223.0
2023-06-05 11:00:00,27.82,28.07,27.8,28.01,40315.0,27.82,28.07,27.8,28.01,40315.0
2023-06-05 11:30:00,28.0,28.09,27.94,28.04,27073.0,28.0,28.09,27.94,28.04,27073.0
2023-06-05 12:00:00,28.04,28.11,27.99,28.09,31318.0,28.04,28.11,27.99,28.09,31318.0
2023-06-05 12:30:00,28.09,28.17,28.07,28.13,27069.0,28.09,28.17,28.07,28.13,27069.0
2023-06-05 13:00:00,28.13,28.17,28.0,28.0,67121.0,28.13,28.17,28.0,28.0,67121.0
2023-06-05 13:30:00,28.0,28.0,27.83,27.88,51498.0,28.0,28.0,27.83,27.88,51498.0
2023-06-05 14:00:00,27.88,27.91,27.79,27.83,40309.0,27.88,27.91,27.79,27.83,40309.0
2023-06-05 14:30:00,27.82,28.44,27.7,28.06,244942.0,27.82,28.44,27.7,28.06,244942.0
2023-06-05 15:00:00,28.05,28.05,27.82,27.85,89514.0,28.05,28.05,27.82,27.85,89514.0
2023-06-05 15:30:00,27.85,27.96,27.79,27.8,211635.0,27.85,27.96,27.79,27.8,211635.0
2023-06-06 09:30:00,27.68,27.79,27.53,27.63,92832.0,27.68,27.79,27.53,27.63,92832.0
2023-06-06 10:00:00,27.63,27.82,27.56,27.72,116022.0,27.63,27.82,27.56,27.72,116022.0
2023-06-06 10:30:00,27.73,27.96,27.55,27.85,103834.0,27.73,27.96,27.55,27.85,103834.0
2023-06-06 11:00:00,27.86,28.36,27.86,28.29,144672.0,27.86,28.36,27.86,28.29,144672.0
2023-06-06 11:30:00,28.3,28.35,27.99,28.01,83177.0,28.3,28.35,27.99,28.01,83177.0
2023-06-06 12:00:00,28.0,28.24,27.94,28.14,93176.0,28.0,28.24,27.94,28.14,93176.0
2023-06-06 12:30:00,28.14,28.15,27.8,27.85,145246.0,28.14,28.15,27.8,27.85,145246.0
2023-06-06 13:00:00,27.85,28.01,27.77,27.84,88681.0,27.85,28.01,27.77,27.84,88681.0
2023-06-06 13:30:00,27.83,27.95,27.75,27.84,81797.0,27.83,27.95,27.75,27.84,81797.0
2023-06-06 14:00:00,27.83,27.83,25.83,27.64,2238623.0,27.83,27.83,25.83,27.64,2238623.0
2023-06-06 14:30:00,27.64,28.17,27.58,27.75,505560.0,27.64,28.17,27.58,27.75,505560.0
2023-06-06 15:00:00,27.76,28.05,27.76,28.02,224849.0,27.76,28.05,27.76,28.02,224849.0
2023-06-06 15:30:00,28.02,28.11,27.78,27.86,349985.0,28.02,28.11,27.78,27.86,349985.0
2023-06-07 09:30:00,28.12,30.05,27.82,29.97,1628527.0,28.12,30.05,27.82,29.97,1628527.0
2023-06-07 10:00:00,29.97,30.25,29.29,29.51,1002130.0,29.97,30.25,29.29,29.51,1002130.0
2023-06-07 10:30:00,29.5,29.67,29.0,29.38,218688.0,29.5,29.67,29.0,29.38,218688.0
2023-06-07 11:00:00,29.39,29.59,29.36,29.55,149029.0,29.39,29.59,29.36,29.55,149029.0
2023-06-07 11:30:00,29.55,29.66,29.3,29.51,184886.0,29.55,29.66,29.3,29.51,184886.0
2023-06-07 12:00:00,29.48,29.94,29.46,29.9,132123.0,29.48,29.94,29.46,29.9,132123.0
2023-06-07 12:30:00,29.91,30.05,29.8,29.87,155246.0,29.91,30.05,29.8,29.87,155246.0
2023-06-07 13:00:00,29.86,29.98,29.63,29.83,182153.0,29.86,29.98,29.63,29.83,182153.0
2023-06-07 13:30:00,29.83,29.86,29.51,29.84,164337.0,29.83,29.86,29.51,29.84,164337.0
2023-06-07 14:00:00,29.82,30.21,29.82,29.98,175350.0,29.82,30.21,29.82,29.98,175350.0
2023-06-07 14:30:00,29.99,30.01,29.75,29.86,151409.0,29.99,30.01,29.75,29.86,151409.0
2023-06-07 15:00:00,29.86,30.02,29.84,29.9,113207.0,29.86,30.02,29.84,29.9,113207.0
2023-06-07 15:30:00,29.9,30.0,29.82,29.94,402172.0,29.9,30.0,29.82,29.94,402172.0
2023-06-08 09:30:00,29.91,30.28,29.81,30.06,184020.0,29.91,30.28,29.81,30.06,184020.0
2023-06-08 10:00:00,30.07,30.63,30.06,30.63,217243.0,30.07,30.63,30.06,30.63,217243.0
2023-06-08 10:30:00,30.61,30.77,30.28,30.76,120457.0,30.61,30.77,30.28,30.76,120457.0
2023-06-08 11:00:00,30.74,30.98,30.64,30.97,129020.0,30.74,30.98,30.64,30.97,129020.0
2023-06-08 11:30:00,30.97,31.16,30.96,31.16,126555.0,30.97,31.16,30.96,31.16,126555.0
2023-06-08 12:00:00,31.15,31.47,31.1,31.41,173850.0,31.15,31.47,31.1,31.41,173850.0
2023-06-08 12:30:00,31.4,31.51,31.25,31.28,158398.0,31.4,31.51,31.25,31.28,158398.0
2023-06-08 13:00:00,31.28,31.32,31.1,31.3,114396.0,31.28,31.32,31.1,31.3,114396.0
2023-06-08 13:30:00,31.3,31.35,31.04,31.19,113067.0,31.3,31.35,31.04,31.19,113067.0
2023-06-08 14:00:00,31.2,31.26,31.08,31.14,89484.0,31.2,31.26,31.08,31.14,89484.0
2023-06-08 14:30:00,31.17,31.41,31.17,31.29,105833.0,31.17,31.41,31.17,31.29,105833.0
2023-06-08 15:00:00,31.29,31.3,30.96,31.09,176930.0,31.29,31.3,30.96,31.09,176930.0
2023-06-08 15:30:00,31.08,31.14,30.93,30.95,620201.0,31.08,31.14,30.93,30.95,620201.0
2023-06-09 09:30:00,30.92,31.24,30.73,31.02,116298.0,30.92,31.24,30.73,31.02,116298.0
2023-06-09 10:00:00,31.03,31.27,30.98,31.11,72377.0,31.03,31.27,30.98,31.11,72377.0
2023-06-09 10:30:00,31.1,31.16,30.96,31.14,81734.0,31.1,31.16,30.96,31.14,81734.0
2023-06-09 11:00:00,31.14,31.31,31.13,31.16,80556.0,31.14,31.31,31.13,31.16,80556.0
2023-06-09 11:30:00,31.15,31.32,30.98,31.19,64340.0,31.15,31.32,30.98,31.19,64340.0
2023-06-09 12:00:00,31.18,31.18,30.9,30.95,50674.0,31.18,31.18,30.9,30.95,50674.0
2023-06-09 12:30:00,30.95,31.39,30.94,31.39,113390.0,30.95,31.39,30.94,31.39,113390.0
2023-06-09 13:00:00,31.4,31.42,31.23,31.28,43710.0,31.4,31.42,31.23,31.28,43710.0
2023-06-09 13:30:00,31.29,31.32,31.1,31.18,51647.0,31.29,31.32,31.1,31.18,51647.0
2023-06-09 14:00:00,31.18,31.21,31.04,31.13,71678.0,31.18,31.21,31.04,31.13,71678.0
2023-06-09 14:30:00,31.13,31.15,31.05,31.15,33218.0,31.13,31.15,31.05,31.15,33218.0
2023-06-09 15:00:00,31.14,31.37,31.09,31.33,67791.0,31.14,31.37,31.09,31.33,67791.0
2023-06-09 15:30:00,31.33,31.38,30.99,31.11,561639.0,31.33,31.38,30.99,31.11,561639.0
2023-06-12 09:30:00,31.15,31.5,30.96,31.26,94094.0,31.15,31.5,30.96,31.26,94094.0
2023-06-12 10:00:00,31.24,31.26,30.92,31.01,80053.0,31.24,31.26,30.92,31.01,80053.0
2023-06-12 10:30:00,31.02,31.16,30.9,31.08,89719.0,31.02,31.16,30.9,31.08,89719.0
2023-06-12 11:00:00,31.09,31.18,30.85,30.92,94379.0,31.09,31.18,30.85,30.92,94379.0
2023-06-12 11:30:00,30.93,30.95,30.66,30.72,78516.0,30.93,30.95,30.66,30.72,78516.0
2023-06-12 12:00:00,30.74,31.06,30.73,30.93,75395.0,30.74,31.06,30.73,30.93,75395.0
2023-06-12 12:30:00,30.91,31.23,30.9,31.23,73607.0,30.91,31.23,30.9,31.23,73607.0
2023-06-12 13:00:00,31.24,31.81,31.21,31.4,199938.0,31.24,31.81,31.21,31.4,199938.0
2023-06-12 13:30:00,31.4,31.56,31.3,31.5,73851.0,31.4,31.56,31.3,31.5,73851.0
2023-06-12 14:00:00,31.51,31.63,31.42,31.45,93808.0,31.51,31.63,31.42,31.45,93808.0
2023-06-12 14:30:00,31.46,31.47,31.27,31.33,123997.0,31.46,31.47,31.27,31.33,123997.0
2023-06-12 15:00:00,31.32,31.49,31.27,31.31,99830.0,31.32,31.49,31.27,31.31,99830.0
2023-06-12 15:30:00,31.31,31.34,31.14,31.31,399679.0,31.31,31.34,31.14,31.31,399679.0
2023-06-13 09:30:00,31.66,31.81,31.09,31.17,115827.0,31.66,31.81,31.09,31.17,115827.0
2023-06-13 10:00:00,31.16,31.35,31.12,31.28,65800.0,31.16,31.35,31.12,31.28,65800.0
2023-06-13 10:30:00,31.29,31.34,31.17,31.33,48007.0,31.29,31.34,31.17,31.33,48007.0
2023-06-13 11:00:00,31.37,31.69,31.36,31.67,56716.0,31.37,31.69,31.36,31.67,56716.0
2023-06-13 11:30:00,31.66,31.93,31.6,31.85,112434.0,31.66,31.93,31.6,31.85,112434.0
2023-06-13 12:00:00,31.85,32.05,31.82,31.94,52837.0,31.85,32.05,31.82,31.94,52837.0
2023-06-13 12:30:00,31.93,31.98,31.77,31.82,27551.0,31.93,31.98,31.77,31.82,27551.0
2023-06-13 13:00:00,31.81,31.84,31.63,31.69,43805.0,31.81,31.84,31.63,31.69,43805.0
2023-06-13 13:30:00,31.68,31.68,31.37,31.42,34698.0,31.68,31.68,31.37,31.42,34698.0
2023-06-13 14:00:00,31.42,31.45,31.15,31.18,55587.0,31.42,31.45,31.15,31.18,55587.0
2023-06-13 14:30:00,31.18,31.37,31.12,31.36,48102.0,31.18,31.37,31.12,31.36,48102.0
2023-06-13 15:00:00,31.37,31.45,31.34,31.37,53196.0,31.37,31.45,31.34,31.37,53196.0
2023-06-13 15:30:00,31.37,31.41,31.18,31.18,228998.0,31.37,31.41,31.18,31.18,228998.0
2023-06-14 09:30:00,31.47,31.48,30.94,31.17,65094.0,31.47,31.48,30.94,31.17,65094.0
2023-06-14 10:00:00,31.15,31.16,30.95,30.99,40147.0,31.15,31.16,30.95,30.99,40147.0
2023-06-14 10:30:00,31.02,31.06,30.77,31.02,78552.0,31.02,31.06,30.77,31.02,78552.0
2023-06-14 11:00:00,31.03,31.08,30.87,30.96,64830.0,31.03,31.08,30.87,30.96,64830.0
2023-06-14 11:30:00,30.97,31.06,30.91,30.94,33978.0,30.97,31.06,30.91,30.94,33978.0
2023-06-14 12:00:00,30.95,30.99,30.86,30.94,39410.0,30.95,30.99,30.86,30.94,39410.0
2023-06-14 12:30:00,30.93,31.11,30.9,31.02,67066.0,30.93,31.11,30.9,31.02,67066.0
2023-06-14 13:00:00,31.0,31.04,30.93,30.95,20285.0,31.0,31.04,30.93,30.95,20285.0
2023-06-14 13:30:00,30.95,31.09,30.91,31.09,47197.0,30.95,31.09,30.91,31.09,47197.0
2023-06-14 14:00:00,31.07,31.08,30.48,30.57,97241.0,31.07,31.08,30.48,30.57,97241.0
2023-06-14 14:30:00,30.58,30.83,30.49,30.73,86417.0,30.58,30.83,30.49,30.73,86417.0
2023-06-14 15:00:00,30.75,30.99,30.7,30.89,64712.0,30.75,30.99,30.7,30.89,64712.0
2023-06-14 15:30:00,30.88,31.03,30.82,30.96,137882.0,30.88,31.03,30.82,30.96,137882.0
2023-06-15 09:30:00,30.65,30.79,30.36,30.68,151801.0,30.65,30.79,30.36,30.68,151801.0
2023-06-15 10:00:00,30.67,31.02,30.57,30.93,72060.0,30.67,31.02,30.57,30.93,72060.0
2023-06-15 10:30:00,30.95,30.96,30.79,30.85,57699.0,30.95,30.96,30.79,30.85,57699.0
2023-06-15 11:00:00,30.88,30.92,30.67,30.91,49897.0,30.88,30.92,30.67,30.91,49897.0
2023-06-15 11:30:00,30.9,30.91,30.63,30.67,46277.0,30.9,30.91,30.63,30.67,46277.0
2023-06-15 12:00:00,30.66,30.66,30.29,30.36,125714.0,30.66,30.66,30.29,30.36,125714.0
2023-06-15 12:30:00,30.37,30.56,30.31,30.47,76729.0,30.37,30.56,30.31,30.47,76729.0
2023-06-15 13:00:00,30.46,30.47,30.29,30.32,107594.0,30.46,30.47,30.29,30.32,107594.0
2023-06-15 13:30:00,30.32,30.41,30.29,30.31,70163.0,30.32,30.41,30.29,30.31,70163.0
2023-06-15 14:00:00,30.31,30.31,30.18,30.23,78455.0,30.31,30.31,30.18,30.23,78455.0
2023-06-15 14:30:00,30.23,30.29,30.15,30.26,101846.0,30.23,30.29,30.15,30.26,101846.0
2023-06-15 15:00:00,30.27,30.4,30.23,30.27,149349.0,30.27,30.4,30.23,30.27,149349.0
2023-06-15 15:30:00,30.27,30.27,30.06,30.23,395636.0,30.27,30.27,30.06,30.23,395636.0
2023-06-16 09:30:00,30.72,31.39,30.59,30.86,251870.0,30.72,31.39,30.59,30.86,251870.0
2023-06-16 10:00:00,30.88,31.16,30.88,31.03,59974.0,30.88,31.16,30.88,31.03,59974.0
2023-06-16 10:30:00,31.03,31.03,30.6,30.65,90373.0,31.03,31.03,30.6,30.65,90373.0
2023-06-16 11:00:00,30.64,30.64,30.25,30.38,58318.0,30.64,30.64,30.25,30.38,58318.0
2023-06-16 11:30:00,30.38,30.46,30.14,30.23,60134.0,30.38,30.46,30.14,30.23,60134.0
2023-06-16 12:00:00,30.22,30.29,30.17,30.29,47714.0,30.22,30.29,30.17,30.29,47714.0
2023-06-16 12:30:00,30.29,30.53,30.27,30.48,43264.0,30.29,30.53,30.27,30.48,43264.0
2023-06-16 13:00:00,30.49,30.51,30.39,30.42,42162.0,30.49,30.51,30.39,30.42,42162.0
2023-06-16 13:30:00,30.43,30.47,30.36,30.46,41461.0,30.43,30.47,30.36,30.46,41461.0
2023-06-16 14:00:00,30.46,30.71,30.44,30.63,51383.0,30.46,30.71,30.44,30.63,51383.0
2023-06-16 14:30:00,30.63,30.79,30.6,30.68,59564.0,30.63,30.79,30.6,30.68,59564.0
2023-06-16 15:00:00,30.68,30.81,30.58,30.78,78363.0,30.68,30.81,30.58,30.78,78363.0
2023-06-16 15:30:00,30.78,30.99,30.77,30.92,265356.0,30.78,30.99,30.77,30.92,265356.0
2023-06-20 09:30:00,30.8,30.92,29.99,30.13,166987.0,30.8,30.92,29.99,30.13,166987.0
2023-06-20 10:00:00,30.1,30.26,29.75,29.75,125533.0,30.1,30.26,29.75,29.75,125533.0
2023-06-20 10:30:00,29.75,29.82,29.54,29.55,133485.0,29.75,29.82,29.54,29.55,133485.0
2023-06-20 11:00:00,29.54,29.66,29.38,29.38,160919.0,29.54,29.66,29.38,29.38,160919.0
2023-06-20 11:30:00,29.41,29.53,29.3,29.48,101006.0,29.41,29.53,29.3,29.48,101006.0
2023-06-20 12:00:00,29.47,29.66,29.24,29.55,121751.0,29.47,29.66,29.24,29.55,121751.0
2023-06-20 12:30:00,29.54,29.64,29.37,29.41,77167.0,29.54,29.64,29.37,29.41,77167.0
2023-06-20 13:00:00,29.42,29.46,29.3,29.35,83894.0,29.42,29.46,29.3,29.35,83894.0
2023-06-20 13:30:00,29.36,29.5,29.34,29.4,77034.0,29.36,29.5,29.34,29.4,77034.0
2023-06-20 14:00:00,29.4,29.69,29.39,29.56,115136.0,29.4,29.69,29.39,29.56,115136.0
2023-06-20 14:30:00,29.56,29.6,29.49,29.6,72312.0,29.56,29.6,29.49,29.6,72312.0
2023-06-20 15:00:00,29.6,29.7,29.53,29.66,130534.0,29.6,29.7,29.53,29.66,130534.0
2023-06-20 15:30:00,29.66,29.79,29.55,29.57,439935.0,29.66,29.79,29.55,29.57,439935.0
2023-06-21 09:30:00,29.58,29.58,28.95,28.99,103269.0,29.58,29.58,28.95,28.99,103269.0
2023-06-21 10:00:00,29.02,29.04,28.81,28.99,235572.0,29.02,29.04,28.81,28.99,235572.0
2023-06-21 10:30:00,28.99,29.22,28.81,28.98,85524.0,28.99,29.22,28.81,28.98,85524.0
2023-06-21 11:00:00,28.99,29.09,28.83,29.06,113469.0,28.99,29.09,28.83,29.06,113469.0
2023-06-21 11:30:00,29.05,29.41,28.99,29.41,55229.0,29.05,29.41,28.99,29.41,55229.0
2023-06-21 12:00:00,29.39,29.47,29.28,29.3,105293.0,29.39,29.47,29.28,29.3,105293.0
2023-06-21 12:30:00,29.31,29.32,29.21,29.25,67862.0,29.31,29.32,29.21,29.25,67862.0
2023-06-21 13:00:00,29.23,29.54,29.22,29.48,79480.0,29.23,29.54,29.22,29.48,79480.0
2023-06-21 13:30:00,29.47,29.68,29.47,29.63,55081.0,29.47,29.68,29.47,29.63,55081.0
2023-06-21 14:00:00,29.63,29.87,29.6,29.82,47807.0,29.63,29.87,29.6,29.82,47807.0
2023-06-21 14:30:00,29.84,29.9,29.74,29.74,57469.0,29.84,29.9,29.74,29.74,57469.0
2023-06-21 15:00:00,29.75,29.75,29.62,29.64,64478.0,29.75,29.75,29.62,29.64,64478.0
2023-06-21 15:30:00,29.67,29.75,29.57,29.68,211917.0,29.67,29.75,29.57,29.68,211917.0
2023-06-22 09:30:00,26.78,27.0,25.25,26.97,2505364.0,26.78,27.0,25.25,26.97,2505364.0
2023-06-22 10:00:00,26.95,27.0,26.22,26.43,725553.0,26.95,27.0,26.22,26.43,725553.0
2023-06-22 10:30:00,26.42,26.48,26.03,26.32,411949.0,26.42,26.48,26.03,26.32,411949.0
2023-06-22 11:00:00,26.3,26.78,26.28,26.64,437003.0,26.3,26.78,26.28,26.64,437003.0
2023-06-22 11:30:00,26.63,27.13,26.54,27.08,476063.0,26.63,27.13,26.54,27.08,476063.0
2023-06-22 12:00:00,27.1,27.24,26.85,27.08,320017.0,27.1,27.24,26.85,27.08,320017.0
2023-06-22 12:30:00,27.08,27.28,27.06,27.09,244356.0,27.08,27.28,27.06,27.09,244356.0
2023-06-22 13:00:00,27.06,27.26,26.86,27.24,297030.0,27.06,27.26,26.86,27.24,297030.0
2023-06-22 13:30:00,27.22,27.26,27.05,27.11,159500.0,27.22,27.26,27.05,27.11,159500.0
2023-06-22 14:00:00,27.11,27.15,26.89,27.05,243476.0,27.11,27.15,26.89,27.05,243476.0
2023-06-22 14:30:00,27.04,27.1,26.78,26.82,219739.0,27.04,27.1,26.78,26.82,219739.0
2023-06-22 15:00:00,26.83,26.96,26.76,26.81,216474.0,26.83,26.96,26.76,26.81,216474.0
2023-06-22 15:30:00,26.81,27.03,26.8,26.88,831435.0,26.81,27.03,26.8,26.88,831435.0
2023-06-23 09:30:00,26.65,27.51,26.54,27.0,303598.0,26.65,27.51,26.54,27.0,303598.0
2023-06-23 10:00:00,27.01,27.28,26.99,27.09,152475.0,27.01,27.28,26.99,27.09,152475.0
2023-06-23 10:30:00,27.1,27.26,26.98,27.1,117350.0,27.1,27.26,26.98,27.1,117350.0
2023-06-23 11:00:00,27.11,27.24,27.0,27.09,109560.0,27.11,27.24,27.0,27.09,109560.0
2023-06-23 11:30:00,27.09,27.33,27.07,27.27,110448.0,27.09,27.33,27.07,27.27,110448.0
2023-06-23 12:00:00,27.28,27.59,27.2,27.57,166843.0,27.28,27.59,27.2,27.57,166843.0
2023-06-23 12:30:00,27.57,27.83,27.41,27.82,163817.0,27.57,27.83,27.41,27.82,163817.0
2023-06-23 13:00:00,27.83,28.45,27.81,28.39,517803.0,27.83,28.45,27.81,28.39,517803.0
2023-06-23 13:30:00,28.39,28.39,27.93,28.17,277313.0,28.39,28.39,27.93,28.17,277313.0
2023-06-23 14:00:00,28.15,28.19,27.7,27.71,230529.0,28.15,28.19,27.7,27.71,230529.0
2023-06-23 14:30:00,27.7,27.88,27.69,27.8,141134.0,27.7,27.88,27.69,27.8,141134.0
2023-06-23 15:00:00,27.79,27.82,27.66,27.81,129728.0,27.79,27.82,27.66,27.81,129728.0
2023-06-23 15:30:00,27.82,28.18,27.75,28.09,564347.0,27.82,28.18,27.75,28.09,564347.0
2023-06-26 09:30:00,28.11,29.01,28.11,28.93,277238.0,28.11,29.01,28.11,28.93,277238.0
2023-06-26 10:00:00,28.93,28.93,28.49,28.51,258191.0,28.93,28.93,28.49,28.51,258191.0
2023-06-26 10:30:00,28.5,28.73,28.49,28.63,128304.0,28.5,28.73,28.49,28.63,128304.0
2023-06-26 11:00:00,28.63,28.75,28.45,28.7,99786.0,28.63,28.75,28.45,28.7,99786.0
2023-06-26 11:30:00,28.72,28.93,28.67,28.87,89203.0,28.72,28.93,28.67,28.87,89203.0
2023-06-26 12:00:00,28.84,28.99,28.79,28.88,128481.0,28.84,28.99,28.79,28.88,128481.0
2023-06-26 12:30:00,28.86,28.95,28.7,28.92,143689.0,28.86,28.95,28.7,28.92,143689.0
2023-06-26 13:00:00,28.92,29.29,28.92,29.24,135277.0,28.92,29.29,28.92,29.24,135277.0
2023-06-26 13:30:00,29.24,29.24,28.76,28.76,124425.0,29.24,29.24,28.76,28.76,124425.0
2023-06-26 14:00:00,28.75,28.78,28.52,28.63,186972.0,28.75,28.78,28.52,28.63,186972.0
2023-06-26 14:30:00,28.64,28.8,28.59,28.61,203770.0,28.64,28.8,28.59,28.61,203770.0
2023-06-26 15:00:00,28.61,28.91,28.61,28.87,146661.0,28.61,28.91,28.61,28.87,146661.0
2023-06-26 15:30:00,28.87,28.87,28.65,28.7,490408.0,28.87,28.87,28.65,28.7,490408.0
2023-06-27 09:30:00,28.96,29.22,28.62,28.94,138777.0,28.96,29.22,28.62,28.94,138777.0
2023-06-27 10:00:00,28.94,28.94,28.71,28.79,87103.0,28.94,28.94,28.71,28.79,87103.0
2023-06-27 10:30:00,28.79,29.28,28.79,29.21,111111.0,28.79,29.28,28.79,29.21,111111.0
2023-06-27 11:00:00,29.21,29.38,29.18,29.32,76184.0,29.21,29.38,29.18,29.32,76184.0
2023-06-27 11:30:00,29.33,29.38,29.06,29.25,109288.0,29.33,29.38,29.06,29.25,109288.0
2023-06-27 12:00:00,29.24,29.33,29.18,29.26,77762.0,29.24,29.33,29.18,29.26,77762.0
2023-06-27 12:30:00,29.25,29.35,29.19,29.25,141513.0,29.25,29.35,29.19,29.25,141513.0
2023-06-27 13:00:00,29.28,29.32,29.21,29.25,108293.0,29.28,29.32,29.21,29.25,108293.0
2023-06-27 13:30:00,29.26,29.27,29.16,29.21,93921.0,29.26,29.27,29.16,29.21,93921.0
2023-06-27 14:00:00,29.21,29.31,29.18,29.24,51566.0,29.21,29.31,29.18,29.24,51566.0
2023-06-27 14:30:00,29.24,29.27,29.06,29.1,68288.0,29.24,29.27,29.06,29.1,68288.0
2023-06-27 15:00:00,29.09,29.19,28.99,29.15,99897.0,29.09,29.19,28.99,29.15,99897.0
2023-06-27 15:30:00,29.15,29.49,29.13,29.25,878787.0,29.15,29.49,29.13,29.25,878787.0
2023-06-28 09:30:00,29.36,29.6,28.75,29.27,247633.0,29.36,29.6,28.75,29.27,247633.0
2023-06-28 10:00:00,29.27,29.42,29.11,29.34,201073.0,29.27,29.42,29.11,29.34,201073.0
2023-06-28 10:30:00,29.34,29.4,28.93,28.95,175741.0,29.34,29.4,28.93,28.95,175741.0
2023-06-28 11:00:00,28.95,28.95,28.6,28.8,151928.0,28.95,28.95,28.6,28.8,151928.0
2023-06-28 11:30:00,28.78,28.89,28.65,28.8,84506.0,28.78,28.89,28.65,28.8,84506.0
2023-06-28 12:00:00,28.79,29.04,28.76,28.91,74576.0,28.79,29.04,28.76,28.91,74576.0
2023-06-28 12:30:00,28.89,28.99,28.79,28.86,79964.0,28.89,28.99,28.79,28.86,79964.0
2023-06-28 13:00:00,28.88,28.97,28.8,28.93,64472.0,28.88,28.97,28.8,28.93,64472.0
2023-06-28 13:30:00,28.92,28.95,28.71,28.9,64509.0,28.92,28.95,28.71,28.9,64509.0
2023-06-28 14:00:00,28.9,29.06,28.9,28.93,122470.0,28.9,29.06,28.9,28.93,122470.0
2023-06-28 14:30:00,28.94,29.02,28.85,28.91,124241.0,28.94,29.02,28.85,28.91,124241.0
2023-06-28 15:00:00,28.93,28.97,28.83,28.92,96757.0,28.93,28.97,28.83,28.92,96757.0
2023-06-28 15:30:00,28.92,29.11,28.9,28.97,294185.0,28.92,29.11,28.9,28.97,294185.0
2023-06-29 09:30:00,28.8,29.3,28.5,29.27,101882.0,28.8,29.3,28.5,29.27,101882.0
2023-06-29 10:00:00,29.27,29.78,29.25,29.78,170798.0,29.27,29.78,29.25,29.78,170798.0
2023-06-29 10:30:00,29.78,29.92,29.73,29.74,130493.0,29.78,29.92,29.73,29.74,130493.0
2023-06-29 11:00:00,29.74,29.85,29.47,29.53,117898.0,29.74,29.85,29.47,29.53,117898.0
2023-06-29 11:30:00,29.53,29.6,29.46,29.58,64514.0,29.53,29.6,29.46,29.58,64514.0
2023-06-29 12:00:00,29.58,29.72,29.56,29.7,26965.0,29.58,29.72,29.56,29.7,26965.0
2023-06-29 12:30:00,29.69,29.7,29.52,29.55,30744.0,29.69,29.7,29.52,29.55,30744.0
2023-06-29 13:00:00,29.54,29.59,29.46,29.54,45303.0,29.54,29.59,29.46,29.54,45303.0
2023-06-29 13:30:00,29.55,29.55,29.32,29.34,34410.0,29.55,29.55,29.32,29.34,34410.0
2023-06-29 14:00:00,29.35,29.41,29.32,29.38,57870.0,29.35,29.41,29.32,29.38,57870.0
2023-06-29 14:30:00,29.39,29.44,29.26,29.28,53018.0,29.39,29.44,29.26,29.28,53018.0
2023-06-29 15:00:00,29.29,29.34,29.23,29.32,78319.0,29.29,29.34,29.23,29.32,78319.0
2023-06-29 15:30:00,29.32,29.41,29.26,29.41,246821.0,29.32,29.41,29.26,29.41,246821.0
2023-06-30 09:30:00,29.8,29.87,28.86,29.14,228496.0,29.8,29.87,28.86,29.14,228496.0
2023-06-30 10:00:00,29.16,29.42,29.12,29.39,104088.0,29.16,29.42,29.12,29.39,104088.0
2023-06-30 10:30:00,29.39,29.43,29.08,29.16,105185.0,29.39,29.43,29.08,29.16,105185.0
2023-06-30 11:00:00,29.17,29.33,29.12,29.2,71919.0,29.17,29.33,29.12,29.2,71919.0
2023-06-30 11:30:00,29.2,29.21,29.05,29.18,79329.0,29.2,29.21,29.05,29.18,79329.0
2023-06-30 12:00:00,29.19,29.29,29.14,29.23,46181.0,29.19,29.29,29.14,29.23,46181.0
2023-06-30 12:30:00,29.23,29.33,29.17,29.28,67644.0,29.23,29.33,29.17,29.28,67644.0
2023-06-30 13:00:00,29.28,29.4,29.26,29.29,42557.0,29.28,29.4,29.26,29.29,42557.0
2023-06-30 13:30:00,29.29,29.32,29.22,29.24,43532.0,29.29,29.32,29.22,29.24,43532.0
2023-06-30 14:00:00,29.23,29.35,29.2,29.23,51612.0,29.23,29.35,29.2,29.23,51612.0
2023-06-30 14:30:00,29.23,29.32,29.15,29.19,78654.0,29.23,29.32,29.15,29.19,78654.0
2023-06-30 15:00:00,29.19,29.32,29.15,29.27,127616.0,29.19,29.32,29.15,29.27,127616.0
2023-06-30 15:30:00,29.27,29.29,29.12,29.19,334878.0,29.27,29.29,29.12,29.19,334878.0
2023-07-03 09:30:00,29.27,29.6,29.21,29.23,68624.0,29.27,29.6,29.21,29.23,68624.0
2023-07-03 10:00:00,29.21,29.63,29.19,29.56,70163.0,29.21,29.63,29.19,29.56,70163.0
2023-07-03 10:30:00,29.57,29.75,29.57,29.65,81105.0,29.57,29.75,29.57,29.65,81105.0
2023-07-03 11:00:00,29.67,29.75,29.52,29.63,32279.0,29.67,29.75,29.52,29.63,32279.0
2023-07-03 11:30:00,29.64,29.83,29.61,29.82,62975.0,29.64,29.83,29.61,29.82,62975.0
2023-07-03 12:00:00,29.83,29.98,29.75,29.96,78350.0,29.83,29.98,29.75,29.96,78350.0
2023-07-03 12:30:00,29.97,30.07,29.69,29.76,177402.0,29.97,30.07,29.69,29.76,177402.0
2023-07-05 09:30:00,29.53,29.53,29.04,29.47,114650.0,29.53,29.53,29.04,29.47,114650.0
2023-07-05 10:00:00,29.5,29.52,29.3,29.32,131240.0,29.5,29.52,29.3,29.32,131240.0
2023-07-05 10:30:00,29.33,29.53,29.19,29.53,133672.0,29.33,29.53,29.19,29.53,133672.0
2023-07-05 11:00:00,29.54,29.91,29.54,29.88,95969.0,29.54,29.91,29.54,29.88,95969.0
2023-07-05 11:30:00,29.87,30.01,29.74,29.77,73926.0,29.87,30.01,29.74,29.77,73926.0
2023-07-05 12:00:00,29.77,29.89,29.73,29.86,60323.0,29.77,29.89,29.73,29.86,60323.0
2023-07-05 12:30:00,29.85,29.86,29.76,29.85,38891.0,29.85,29.86,29.76,29.85,38891.0
2023-07-05 13:00:00,29.85,29.89,29.75,29.8,90247.0,29.85,29.89,29.75,29.8,90247.0
2023-07-05 13:30:00,29.8,29.82,29.7,29.73,48654.0,29.8,29.82,29.7,29.73,48654.0
2023-07-05 14:00:00,29.73,29.79,29.6,29.64,51167.0,29.73,29.79,29.6,29.64,51167.0
2023-07-05 14:30:00,29.64,29.79,29.64,29.78,65419.0,29.64,29.79,29.64,29.78,65419.0
2023-07-05 15:00:00,29.77,29.92,29.75,29.82,66334.0,29.77,29.92,29.75,29.82,66334.0
2023-07-05 15:30:00,29.82,29.83,29.74,29.75,206347.0,29.82,29.83,29.74,29.75,206347.0
2023-07-06 09:30:00,29.9,29.97,29.47,29.72,130066.0,29.9,29.97,29.47,29.72,130066.0
2023-07-06 10:00:00,29.71,29.86,29.41,29.43,127644.0,29.71,29.86,29.41,29.43,127644.0
2023-07-06 10:30:00,29.44,29.52,29.23,29.44,91103.0,29.44,29.52,29.23,29.44,91103.0
2023-07-06 11:00:00,29.43,29.45,29.18,29.2,85404.0,29.43,29.45,29.18,29.2,85404.0
2023-07-06 11:30:00,29.2,29.38,29.05,29.32,74063.0,29.2,29.38,29.05,29.32,74063.0
2023-07-06 12:00:00,29.33,29.38,29.15,29.15,35905.0,29.33,29.38,29.15,29.15,35905.0
2023-07-06 12:30:00,29.16,29.29,29.1,29.27,47657.0,29.16,29.29,29.1,29.27,47657.0
2023-07-06 13:00:00,29.27,29.29,29.17,29.24,71305.0,29.27,29.29,29.17,29.24,71305.0
2023-07-06 13:30:00,29.24,29.29,29.19,29.21,55210.0,29.24,29.29,29.19,29.21,55210.0
2023-07-06 14:00:00,29.23,29.43,29.21,29.29,139219.0,29.23,29.43,29.21,29.29,139219.0
2023-07-06 14:30:00,29.3,29.54,29.29,29.54,176758.0,29.3,29.54,29.29,29.54,176758.0
2023-07-06 15:00:00,29.55,29.56,29.36,29.39,83077.0,29.55,29.56,29.36,29.39,83077.0
2023-07-06 15:30:00,29.38,29.46,29.35,29.43,475515.0,29.38,29.46,29.35,29.43,475515.0
2023-07-07 09:30:00,29.39,29.78,29.31,29.6,95976.0,29.39,29.78,29.31,29.6,95976.0
2023-07-07 10:00:00,29.62,29.74,29.57,29.62,46963.0,29.62,29.74,29.57,29.62,46963.0
2023-07-07 10:30:00,29.61,29.66,29.31,29.38,67476.0,29.61,29.66,29.31,29.38,67476.0
2023-07-07 11:00:00,29.39,29.4,29.22,29.29,67460.0,29.39,29.4,29.22,29.29,67460.0
2023-07-07 11:30:00,29.3,29.44,29.21,29.25,69213.0,29.3,29.44,29.21,29.25,69213.0
2023-07-07 12:00:00,29.24,29.47,29.23,29.4,52181.0,29.24,29.47,29.23,29.4,52181.0
2023-07-07 12:30:00,29.41,29.76,29.4,29.76,90952.0,29.41,29.76,29.4,29.76,90952.0
2023-07-07 13:00:00,29.76,29.89,29.61,29.66,83720.0,29.76,29.89,29.61,29.66,83720.0
2023-07-07 13:30:00,29.67,29.71,29.41,29.47,39051.0,29.67,29.71,29.41,29.47,39051.0
2023-07-07 14:00:00,29.46,29.51,29.44,29.47,30105.0,29.46,29.51,29.44,29.47,30105.0
2023-07-07 14:30:00,29.46,29.46,29.32,29.36,67041.0,29.46,29.46,29.32,29.36,67041.0
2023-07-07 15:00:00,29.35,29.35,29.14,29.14,82777.0,29.35,29.35,29.14,29.14,82777.0
2023-07-07 15:30:00,29.14,29.23,29.0,29.07,224323.0,29.14,29.23,29.0,29.07,224323.0
2023-07-10 09:30:00,29.1,29.41,28.81,29.41,66224.0,29.1,29.41,28.81,29.41,66224.0
2023-07-10 10:00:00,29.43,29.57,29.36,29.36,64488.0,29.43,29.57,29.36,29.36,64488.0
2023-07-10 10:30:00,29.39,29.44,29.22,29.42,26944.0,29.39,29.44,29.22,29.42,26944.0
2023-07-10 11:00:00,29.43,29.53,29.34,29.53,26993.0,29.43,29.53,29.34,29.53,26993.0
2023-07-10 11:30:00,29.53,29.57,29.4,29.44,49333.0,29.53,29.57,29.4,29.44,49333.0
2023-07-10 12:00:00,29.44,29.72,29.38,29.68,54258.0,29.44,29.72,29.38,29.68,54258.0
2023-07-10 12:30:00,29.68,29.72,29.43,29.48,58393.0,29.68,29.72,29.43,29.48,58393.0
2023-07-10 13:00:00,29.46,29.54,29.45,29.48,41241.0,29.46,29.54,29.45,29.48,41241.0
2023-07-10 13:30:00,29.48,29.64,29.47,29.58,48132.0,29.48,29.64,29.47,29.58,48132.0
2023-07-10 14:00:00,29.59,29.76,29.55,29.76,61884.0,29.59,29.76,29.55,29.76,61884.0
2023-07-10 14:30:00,29.76,29.85,29.6,29.61,74874.0,29.76,29.85,29.6,29.61,74874.0
2023-07-10 15:00:00,29.61,29.76,29.58,29.75,55812.0,29.61,29.76,29.58,29.75,55812.0
2023-07-10 15:30:00,29.75,29.8,29.63,29.67,306317.0,29.75,29.8,29.63,29.67,306317.0
2023-07-11 09:30:00,29.67,29.97,29.48,29.72,34180.0,29.67,29.97,29.48,29.72,34180.0
2023-07-11 10:00:00,29.72,29.73,29.52,29.56,36481.0,29.72,29.73,29.52,29.56,36481.0
2023-07-11 10:30:00,29.55,29.55,29.37,29.37,35564.0,29.55,29.55,29.37,29.37,35564.0
2023-07-11 11:00:00,29.37,29.68,29.34,29.64,127090.0,29.37,29.68,29.34,29.64,127090.0
2023-07-11 11:30:00,29.59,29.77,29.57,29.59,58338.0,29.59,29.77,29.57,29.59,58338.0
2023-07-11 12:00:00,29.59,29.84,29.56,29.68,60556.0,29.59,29.84,29.56,29.68,60556.0
2023-07-11 12:30:00,29.7,29.75,29.63,29.75,38547.0,29.7,29.75,29.63,29.75,38547.0
2023-07-11 13:00:00,29.76,29.97,29.75,29.88,56908.0,29.76,29.97,29.75,29.88,56908.0
2023-07-11 13:30:00,29.89,29.89,29.79,29.82,28065.0,29.89,29.89,29.79,29.82,28065.0
2023-07-11 14:00:00,29.84,29.86,29.73,29.79,37041.0,29.84,29.86,29.73,29.79,37041.0
2023-07-11 14:30:00,29.78,29.81,29.74,29.8,33203.0,29.78,29.81,29.74,29.8,33203.0
2023-07-11 15:00:00,29.81,29.88,29.76,29.82,44736.0,29.81,29.88,29.76,29.82,44736.0
2023-07-11 15:30:00,29.81,29.9,29.71,29.72,242812.0,29.81,29.9,29.71,29.72,242812.0
2023-07-12 09:30:00,30.21,30.29,29.66,29.9,164112.0,30.21,30.29,29.66,29.9,164112.0
2023-07-12 10:00:00,29.92,30.06,29.46,29.52,81811.0,29.92,30.06,29.46,29.52,81811.0
2023-07-12 10:30:00,29.49,29.58,29.43,29.52,73436.0,29.49,29.58,29.43,29.52,73436.0
2023-07-12 11:00:00,29.52,29.63,29.42,29.43,66621.0,29.52,29.63,29.42,29.43,66621.0
2023-07-12 11:30:00,29.42,29.42,29.16,29.17,100947.0,29.42,29.42,29.16,29.17,100947.0
2023-07-12 12:00:00,29.17,29.35,29.13,29.3,41184.0,29.17,29.35,29.13,29.3,41184.0
2023-07-12 12:30:00,29.3,29.34,29.21,29.27,51790.0,29.3,29.34,29.21,29.27,51790.0
2023-07-12 13:00:00,29.27,29.3,29.18,29.29,78071.0,29.27,29.3,29.18,29.29,78071.0
2023-07-12 13:30:00,29.28,29.28,29.07,29.07,72376.0,29.28,29.28,29.07,29.07,72376.0
2023-07-12 14:00:00,29.07,29.14,28.98,28.98,78117.0,29.07,29.14,28.98,28.98,78117.0
2023-07-12 14:30:00,28.98,28.99,28.87,28.93,70694.0,28.98,28.99,28.87,28.93,70694.0
2023-07-12 15:00:00,28.93,29.04,28.9,28.99,115703.0,28.93,29.04,28.9,28.99,115703.0
2023-07-12 15:30:00,28.99,29.13,28.68,28.72,403232.0,28.99,29.13,28.68,28.72,403232.0
2023-07-13 09:30:00,28.75,28.98,28.57,28.75,172126.0,28.75,28.98,28.57,28.75,172126.0
2023-07-13 10:00:00,28.76,28.95,28.64,28.64,122899.0,28.76,28.95,28.64,28.64,122899.0
2023-07-13 10:30:00,28.65,28.78,28.43,28.57,202599.0,28.65,28.78,28.43,28.57,202599.0
2023-07-13 11:00:00,28.57,28.72,28.43,28.71,163756.0,28.57,28.72,28.43,28.71,163756.0
2023-07-13 11:30:00,28.72,29.03,28.67,28.93,139165.0,28.72,29.03,28.67,28.93,139165.0
2023-07-13 12:00:00,28.9,28.97,28.69,28.82,86047.0,28.9,28.97,28.69,28.82,86047.0
2023-07-13 12:30:00,28.83,28.93,28.78,28.87,34308.0,28.83,28.93,28.78,28.87,34308.0
2023-07-13 13:00:00,28.88,29.16,28.86,29.07,50525.0,28.88,29.16,28.86,29.07,50525.0
2023-07-13 13:30:00,29.05,29.18,28.99,29.05,56271.0,29.05,29.18,28.99,29.05,56271.0
2023-07-13 14:00:00,29.05,29.2,29.04,29.13,110547.0,29.05,29.2,29.04,29.13,110547.0
2023-07-13 14:30:00,29.12,29.21,29.02,29.07,47707.0,29.12,29.21,29.02,29.07,47707.0
2023-07-13 15:00:00,29.04,29.14,29.01,29.13,40680.0,29.04,29.14,29.01,29.13,40680.0
2023-07-13 15:30:00,29.13,29.16,29.0,29.12,333992.0,29.13,29.16,29.0,29.12,333992.0
2023-07-14 09:30:00,29.06,29.22,28.45,28.54,95682.0,29.06,29.22,28.45,28.54,95682.0
2023-07-14 10:00:00,28.51,28.55,28.23,28.26,164964.0,28.51,28.55,28.23,28.26,164964.0
2023-07-14 10:30:00,28.27,28.28,28.06,28.15,142395.0,28.27,28.28,28.06,28.15,142395.0
2023-07-14 11:00:00,28.17,28.3,28.13,28.19,68015.0,28.17,28.3,28.13,28.19,68015.0
2023-07-14 11:30:00,28.19,28.26,28.05,28.21,54622.0,28.19,28.26,28.05,28.21,54622.0
2023-07-14 12:00:00,28.22,28.33,27.95,28.1,92719.0,28.22,28.33,27.95,28.1,92719.0
2023-07-14 12:30:00,28.1,28.1,27.97,28.06,47093.0,28.1,28.1,27.97,28.06,47093.0
2023-07-14 13:00:00,28.07,28.08,27.92,27.98,66462.0,28.07,28.08,27.92,27.98,66462.0
2023-07-14 13:30:00,27.98,28.11,27.97,28.04,43924.0,27.98,28.11,27.97,28.04,43924.0
2023-07-14 14:00:00,28.05,28.13,27.92,27.94,43374.0,28.05,28.13,27.92,27.94,43374.0
2023-07-14 14:30:00,27.95,28.16,27.95,28.12,61680.0,27.95,28.16,27.95,28.12,61680.0
2023-07-14 15:00:00,28.11,28.19,28.05,28.19,52928.0,28.11,28.19,28.05,28.19,52928.0
2023-07-14 15:30:00,28.19,28.45,28.19,28.43,340908.0,28.19,28.45,28.19,28.43,340908.0
2023-07-17 09:30:00,28.38,28.59,28.3,28.33,59369.0,28.38,28.59,28.3,28.33,59369.0
2023-07-17 10:00:00,28.36,28.36,28.08,28.09,58902.0,28.36,28.36,28.08,28.09,58902.0
2023-07-17 10:30:00,28.1,28.27,28.04,28.12,86467.0,28.1,28.27,28.04,28.12,86467.0
2023-07-17 11:00:00,28.11,28.34,28.11,28.2,37398.0,28.11,28.34,28.11,28.2,37398.0
2023-07-17 11:30:00,28.25,28.25,28.05,28.09,87608.0,28.25,28.25,28.05,28.09,87608.0
2023-07-17 12:00:00,28.07,28.13,27.96,28.0,99114.0,28.07,28.13,27.96,28.0,99114.0
2023-07-17 12:30:00,28.01,28.1,27.96,28.09,44276.0,28.01,28.1,27.96,28.09,44276.0
2023-07-17 13:00:00,28.08,28.1,28.02,28.06,31520.0,28.08,28.1,28.02,28.06,31520.0
2023-07-17 13:30:00,28.06,28.15,28.06,28.14,41064.0,28.06,28.15,28.06,28.14,41064.0
2023-07-17 14:00:00,28.14,28.27,28.13,28.18,35305.0,28.14,28.27,28.13,28.18,35305.0
2023-07-17 14:30:00,28.19,28.32,28.17,28.32,47989.0,28.19,28.32,28.17,28.32,47989.0
2023-07-17 15:00:00,28.33,28.33,28.21,28.27,52569.0,28.33,28.33,28.21,28.27,52569.0
2023-07-17 15:30:00,28.27,28.33,28.21,28.31,167448.0,28.27,28.33,28.21,28.31,167448.0
2023-07-18 09:30:00,28.19,28.72,28.09,28.67,122295.0,28.19,28.72,28.09,28.67,122295.0
2023-07-18 10:00:00,28.66,28.72,28.31,28.31,95197.0,28.66,28.72,28.31,28.31,95197.0
2023-07-18 10:30:00,28.32,28.33,28.06,28.1,78827.0,28.32,28.33,28.06,28.1,78827.0
2023-07-18 11:00:00,28.11,28.28,28.04,28.18,74243.0,28.11,28.28,28.04,28.18,74243.0
2023-07-18 11:30:00,28.16,28.25,28.06,28.15,43806.0,28.16,28.25,28.06,28.15,43806.0
2023-07-18 12:00:00,28.15,28.18,27.89,27.93,74474.0,28.15,28.18,27.89,27.93,74474.0
2023-07-18 12:30:00,27.92,28.01,27.9,27.91,43887.0,27.92,28.01,27.9,27.91,43887.0
2023-07-18 13:00:00,27.92,28.03,27.89,27.96,43022.0,27.92,28.03,27.89,27.96,43022.0
2023-07-18 13:30:00,27.96,28.12,27.94,28.06,70094.0,27.96,28.12,27.94,28.06,70094.0
2023-07-18 14:00:00,28.05,28.31,28.05,28.31,63761.0,28.05,28.31,28.05,28.31,63761.0
2023-07-18 14:30:00,28.3,28.33,28.26,28.3,51770.0,28.3,28.33,28.26,28.3,51770.0
2023-07-18 15:00:00,28.31,28.47,28.31,28.44,89920.0,28.31,28.47,28.31,28.44,89920.0
2023-07-18 15:30:00,28.44,28.57,28.38,28.55,303818.0,28.44,28.57,28.38,28.55,303818.0
2023-07-19 09:30:00,28.7,28.95,28.49,28.87,91935.0,28.7,28.95,28.49,28.87,91935.0
2023-07-19 10:00:00,28.86,29.3,28.85,29.05,134995.0,28.86,29.3,28.85,29.05,134995.0
2023-07-19 10:30:00,29.07,29.13,28.75,28.76,58601.0,29.07,29.13,28.75,28.76,58601.0
2023-07-19 11:00:00,28.75,28.89,28.68,28.73,67003.0,28.75,28.89,28.68,28.73,67003.0
2023-07-19 11:30:00,28.74,28.75,28.59,28.64,55685.0,28.74,28.75,28.59,28.64,55685.0
2023-07-19 12:00:00,28.62,28.68,28.57,28.59,52213.0,28.62,28.68,28.57,28.59,52213.0
2023-07-19 12:30:00,28.57,28.57,28.43,28.53,38633.0,28.57,28.57,28.43,28.53,38633.0
2023-07-19 13:00:00,28.53,28.65,28.46,28.63,96308.0,28.53,28.65,28.46,28.63,96308.0
2023-07-19 13:30:00,28.64,28.68,28.49,28.52,50010.0,28.64,28.68,28.49,28.52,50010.0
2023-07-19 14:00:00,28.52,28.62,28.47,28.61,54836.0,28.52,28.62,28.47,28.61,54836.0
2023-07-19 14:30:00,28.61,28.64,28.35,28.37,39582.0,28.61,28.64,28.35,28.37,39582.0
2023-07-19 15:00:00,28.37,28.48,28.3,28.44,95304.0,28.37,28.48,28.3,28.44,95304.0
2023-07-19 15:30:00,28.44,28.45,28.25,28.37,257769.0,28.44,28.45,28.25,28.37,257769.0
2023-07-20 09:30:00,28.48,29.12,28.36,28.9,130899.0,28.48,29.12,28.36,28.9,130899.0
2023-07-20 10:00:00,28.94,29.1,28.73,28.76,66059.0,28.94,29.1,28.73,28.76,66059.0
2023-07-20 10:30:00,28.76,29.18,28.71,29.15,77275.0,28.76,29.18,28.71,29.15,77275.0
2023-07-20 11:00:00,29.14,29.38,29.1,29.29,119426.0,29.14,29.38,29.1,29.29,119426.0
2023-07-20 11:30:00,29.29,29.62,29.28,29.58,138722.0,29.29,29.62,29.28,29.58,138722.0
2023-07-20 12:00:00,29.59,29.62,29.15,29.26,59477.0,29.59,29.62,29.15,29.26,59477.0
2023-07-20 12:30:00,29.25,29.27,29.09,29.1,33203.0,29.25,29.27,29.09,29.1,33203.0
2023-07-20 13:00:00,29.12,29.17,29.05,29.13,30361.0,29.12,29.17,29.05,29.13,30361.0
2023-07-20 13:30:00,29.12,29.21,29.04,29.09,40774.0,29.12,29.21,29.04,29.09,40774.0
2023-07-20 14:00:00,29.1,29.24,29.09,29.12,44087.0,29.1,29.24,29.09,29.12,44087.0
2023-07-20 14:30:00,29.11,29.19,29.05,29.12,40795.0,29.11,29.19,29.05,29.12,40795.0
2023-07-20 15:00:00,29.13,29.15,28.97,29.03,69136.0,29.13,29.15,28.97,29.03,69136.0
2023-07-20 15:30:00,29.02,29.09,28.97,29.07,267311.0,29.02,29.09,28.97,29.07,267311.0
2023-07-21 09:30:00,29.24,29.53,28.97,29.17,73422.0,29.24,29.53,28.97,29.17,73422.0
2023-07-21 10:00:00,29.15,29.35,29.0,29.09,42692.0,29.15,29.35,29.0,29.09,42692.0
2023-07-21 10:30:00,29.1,29.15,28.94,29.1,51327.0,29.1,29.15,28.94,29.1,51327.0
2023-07-21 11:00:00,29.09,29.19,28.9,28.95,44149.0,29.09,29.19,28.9,28.95,44149.0
2023-07-21 11:30:00,28.95,29.11,28.91,29.11,21168.0,28.95,29.11,28.91,29.11,21168.0
2023-07-21 12:00:00,29.13,29.21,29.0,29.11,32276.0,29.13,29.21,29.0,29.11,32276.0
2023-07-21 12:30:00,29.12,29.12,28.98,29.06,34044.0,29.12,29.12,28.98,29.06,34044.0
2023-07-21 13:00:00,29.05,29.11,29.0,29.05,20034.0,29.05,29.11,29.0,29.05,20034.0
2023-07-21 13:30:00,29.05,29.11,29.02,29.05,18104.0,29.05,29.11,29.02,29.05,18104.0
2023-07-21 14:00:00,29.07,29.08,29.0,29.04,20153.0,29.07,29.08,29.0,29.04,20153.0
2023-07-21 14:30:00,29.03,29.09,29.01,29.03,34031.0,29.03,29.09,29.01,29.03,34031.0
2023-07-21 15:00:00,29.05,29.06,28.87,28.94,41784.0,29.05,29.06,28.87,28.94,41784.0
2023-07-21 15:30:00,28.96,28.98,28.8,28.82,229898.0,28.96,28.98,28.8,28.82,229898.0
2023-07-24 09:30:00,28.94,29.12,28.61,28.65,158925.0,28.94,29.12,28.61,28.65,158925.0
2023-07-24 10:00:00,28.63,28.94,28.56,28.91,35746.0,28.63,28.94,28.56,28.91,35746.0
2023-07-24 10:30:00,28.89,29.06,28.83,29.06,44078.0,28.89,29.06,28.83,29.06,44078.0
2023-07-24 11:00:00,29.08,29.12,28.96,29.03,75400.0,29.08,29.12,28.96,29.03,75400.0
2023-07-24 11:30:00,29.0,29.05,28.93,29.04,30813.0,29.0,29.05,28.93,29.04,30813.0
2023-07-24 12:00:00,29.04,29.05,28.93,29.03,25431.0,29.04,29.05,28.93,29.03,25431.0
2023-07-24 12:30:00,29.03,29.05,28.95,28.98,31360.0,29.03,29.05,28.95,28.98,31360.0
2023-07-24 13:00:00,28.97,29.15,28.95,29.15,37700.0,28.97,29.15,28.95,29.15,37700.0
2023-07-24 13:30:00,29.15,29.16,29.05,29.15,34909.0,29.15,29.16,29.05,29.15,34909.0
2023-07-24 14:00:00,29.16,29.27,29.1,29.12,54348.0,29.16,29.27,29.1,29.12,54348.0
2023-07-24 14:30:00,29.12,29.17,29.02,29.05,52019.0,29.12,29.17,29.02,29.05,52019.0
2023-07-24 15:00:00,29.04,29.12,29.01,29.05,47565.0,29.04,29.12,29.01,29.05,47565.0
2023-07-24 15:30:00,29.05,29.21,29.04,29.16,199193.0,29.05,29.21,29.04,29.16,199193.0
2023-07-25 09:30:00,28.6,28.81,28.32,28.44,138008.0,28.6,28.81,28.32,28.44,138008.0
2023-07-25 10:00:00,28.46,28.91,28.38,28.91,114539.0,28.46,28.91,28.38,28.91,114539.0
2023-07-25 10:30:00,28.9,29.1,28.81,29.08,57779.0,28.9,29.1,28.81,29.08,57779.0
2023-07-25 11:00:00,29.07,29.08,28.79,28.82,46877.0,29.07,29.08,28.79,28.82,46877.0
2023-07-25 11:30:00,28.83,28.98,28.76,28.94,35159.0,28.83,28.98,28.76,28.94,35159.0
2023-07-25 12:00:00,28.95,29.13,28.91,29.08,28405.0,28.95,29.13,28.91,29.08,28405.0
2023-07-25 12:30:00,29.08,29.23,29.03,29.04,61264.0,29.08,29.23,29.03,29.04,61264.0
2023-07-25 13:00:00,29.05,29.09,29.01,29.04,36391.0,29.05,29.09,29.01,29.04,36391.0
2023-07-25 13:30:00,29.05,29.29,29.05,29.29,30379.0,29.05,29.29,29.05,29.29,30379.0
2023-07-25 14:00:00,29.29,29.4,29.24,29.31,72183.0,29.29,29.4,29.24,29.31,72183.0
2023-07-25 14:30:00,29.31,29.47,29.25,29.33,220918.0,29.31,29.47,29.25,29.33,220918.0
2023-07-25 15:00:00,29.36,29.59,29.36,29.54,73213.0,29.36,29.59,29.36,29.54,73213.0
2023-07-25 15:30:00,29.56,29.65,29.49,29.52,319335.0,29.56,29.65,29.49,29.52,319335.0
2023-07-26 09:30:00,30.0,30.81,29.95,30.43,332121.0,30.0,30.81,29.95,30.43,332121.0
2023-07-26 10:00:00,30.42,30.53,30.26,30.44,137622.0,30.42,30.53,30.26,30.44,137622.0
2023-07-26 10:30:00,30.43,30.48,30.11,30.25,149510.0,30.43,30.48,30.11,30.25,149510.0
2023-07-26 11:00:00,30.24,30.61,30.23,30.56,64697.0,30.24,30.61,30.23,30.56,64697.0
2023-07-26 11:30:00,30.56,30.82,30.46,30.77,74257.0,30.56,30.82,30.46,30.77,74257.0
2023-07-26 12:00:00,30.76,30.87,30.66,30.71,70396.0,30.76,30.87,30.66,30.71,70396.0
2023-07-26 12:30:00,30.71,30.77,30.58,30.71,47387.0,30.71,30.77,30.58,30.71,47387.0
2023-07-26 13:00:00,30.71,30.79,30.66,30.72,46761.0,30.71,30.79,30.66,30.72,46761.0
2023-07-26 13:30:00,30.71,30.74,30.51,30.52,50822.0,30.71,30.74,30.51,30.52,50822.0
2023-07-26 14:00:00,30.53,30.65,30.51,30.63,64250.0,30.53,30.65,30.51,30.63,64250.0
2023-07-26 14:30:00,30.63,30.84,30.63,30.73,85027.0,30.63,30.84,30.63,30.73,85027.0
2023-07-26 15:00:00,30.74,30.78,30.57,30.73,74445.0,30.74,30.78,30.57,30.73,74445.0
2023-07-26 15:30:00,30.73,30.86,30.66,30.82,244904.0,30.73,30.86,30.66,30.82,244904.0
2023-07-27 09:30:00,30.99,31.07,30.74,31.02,132539.0,30.99,31.07,30.74,31.02,132539.0
2023-07-27 10:00:00,31.03,31.11,30.82,31.03,73389.0,31.03,31.11,30.82,31.03,73389.0
2023-07-27 10:30:00,31.0,31.14,30.84,30.93,88655.0,31.0,31.14,30.84,30.93,88655.0
2023-07-27 11:00:00,30.93,31.22,30.91,31.11,90946.0,30.93,31.22,30.91,31.11,90946.0
2023-07-27 11:30:00,31.09,31.23,30.86,31.18,45669.0,31.09,31.23,30.86,31.18,45669.0
2023-07-27 12:00:00,31.16,31.27,31.06,31.17,52942.0,31.16,31.27,31.06,31.17,52942.0
2023-07-27 12:30:00,31.15,31.35,31.15,31.35,39726.0,31.15,31.35,31.15,31.35,39726.0
2023-07-27 13:00:00,31.35,31.37,31.09,31.1,40016.0,31.35,31.37,31.09,31.1,40016.0
2023-07-27 13:30:00,31.09,31.23,31.07,31.23,36089.0,31.09,31.23,31.07,31.23,36089.0
2023-07-27 14:00:00,31.21,31.28,31.09,31.11,47896.0,31.21,31.28,31.09,31.11,47896.0
2023-07-27 14:30:00,31.12,31.12,30.86,30.88,66672.0,31.12,31.12,30.86,30.88,66672.0
2023-07-27 15:00:00,30.86,30.87,30.74,30.76,112063.0,30.86,30.87,30.74,30.76,112063.0
2023-07-27 15:30:00,30.77,30.79,30.5,30.55,264756.0,30.77,30.79,30.5,30.55,264756.0
2023-07-28 09:30:00,30.79,31.11,30.79,30.95,79070.0,30.79,31.11,30.79,30.95,79070.0
2023-07-28 10:00:00,30.97,31.09,30.81,30.83,41910.0,30.97,31.09,30.81,30.83,41910.0
2023-07-28 10:30:00,30.84,31.05,30.82,31.01,38608.0,30.84,31.05,30.82,31.01,38608.0
2023-07-28 11:00:00,31.01,31.05,30.84,31.0,40565.0,31.01,31.05,30.84,31.0,40565.0
2023-07-28 11:30:00,30.98,30.98,30.84,30.89,28047.0,30.98,30.98,30.84,30.89,28047.0
2023-07-28 12:00:00,30.89,30.92,30.8,30.9,23181.0,30.89,30.92,30.8,30.9,23181.0
2023-07-28 12:30:00,30.91,30.98,30.87,30.98,24471.0,30.91,30.98,30.87,30.98,24471.0
2023-07-28 13:00:00,30.98,31.04,30.93,30.97,31910.0,30.98,31.04,30.93,30.97,31910.0
2023-07-28 13:30:00,30.96,30.96,30.79,30.94,20906.0,30.96,30.96,30.79,30.94,20906.0
2023-07-28 14:00:00,30.94,31.03,30.91,31.01,47468.0,30.94,31.03,30.91,31.01,47468.0
2023-07-28 14:30:00,31.02,31.21,30.94,31.19,103201.0,31.02,31.21,30.94,31.19,103201.0
2023-07-28 15:00:00,31.21,31.28,31.18,31.24,58483.0,31.21,31.28,31.18,31.24,58483.0
2023-07-28 15:30:00,31.24,31.35,31.22,31.3,188400.0,31.24,31.35,31.22,31.3,188400.0
2023-07-31 09:30:00,31.5,31.7,31.26,31.31,57109.0,31.5,31.7,31.26,31.31,57109.0
2023-07-31 10:00:00,31.33,31.68,31.33,31.61,28192.0,31.33,31.68,31.33,31.61,28192.0
2023-07-31 10:30:00,31.62,31.72,31.51,31.54,53366.0,31.62,31.72,31.51,31.54,53366.0
2023-07-31 11:00:00,31.56,31.64,31.46,31.6,32865.0,31.56,31.64,31.46,31.6,32865.0
2023-07-31 11:30:00,31.62,31.7,31.51,31.54,46920.0,31.62,31.7,31.51,31.54,46920.0
2023-07-31 12:00:00,31.53,31.63,31.52,31.6,33480.0,31.53,31.63,31.52,31.6,33480.0
2023-07-31 12:30:00,31.6,31.68,31.54,31.59,35534.0,31.6,31.68,31.54,31.59,35534.0
2023-07-31 13:00:00,31.59,31.62,31.39,31.48,40986.0,31.59,31.62,31.39,31.48,40986.0
2023-07-31 13:30:00,31.48,31.62,31.43,31.52,29967.0,31.48,31.62,31.43,31.52,29967.0
2023-07-31 14:00:00,31.54,31.64,31.53,31.61,38071.0,31.54,31.64,31.53,31.61,38071.0
2023-07-31 14:30:00,31.61,31.63,31.51,31.57,31920.0,31.61,31.63,31.51,31.57,31920.0
2023-07-31 15:00:00,31.59,31.66,31.57,31.64,46351.0,31.59,31.66,31.57,31.64,46351.0
2023-07-31 15:30:00,31.65,31.89,31.61,31.84,235711.0,31.65,31.89,31.61,31.84,235711.0
2023-08-01 09:30:00,31.41,31.99,31.41,31.65,140065.0,31.41,31.99,31.41,31.65,140065.0
2023-08-01 10:00:00,31.7,31.84,31.45,31.54,101858.0,31.7,31.84,31.45,31.54,101858.0
2023-08-01 10:30:00,31.53,31.55,31.25,31.42,137360.0,31.53,31.55,31.25,31.42,137360.0
2023-08-01 11:00:00,31.42,31.55,31.28,31.49,104241.0,31.42,31.55,31.28,31.49,104241.0
2023-08-01 11:30:00,31.49,31.7,31.44,31.63,101591.0,31.49,31.7,31.44,31.63,101591.0
2023-08-01 12:00:00,31.65,31.81,31.58,31.74,89032.0,31.65,31.81,31.58,31.74,89032.0
2023-08-01 12:30:00,31.74,31.8,31.57,31.65,123226.0,31.74,31.8,31.57,31.65,123226.0
2023-08-01 13:00:00,31.65,31.78,31.56,31.77,52371.0,31.65,31.78,31.56,31.77,52371.0
2023-08-01 13:30:00,31.78,31.78,31.56,31.62,64019.0,31.78,31.78,31.56,31.62,64019.0
2023-08-01 14:00:00,31.63,31.71,31.4,31.44,83087.0,31.63,31.71,31.4,31.44,83087.0
2023-08-01 14:30:00,31.45,31.45,31.22,31.3,115207.0,31.45,31.45,31.22,31.3,115207.0
2023-08-01 15:00:00,31.3,31.35,31.17,31.32,117349.0,31.3,31.35,31.17,31.32,117349.0
2023-08-01 15:30:00,31.33,31.49,31.31,31.43,378394.0,31.33,31.49,31.31,31.43,378394.0
2023-08-02 09:30:00,30.03,30.34,28.5,28.52,696902.0,30.03,30.34,28.5,28.52,696902.0
2023-08-02 10:00:00,28.5,28.76,28.28,28.72,418289.0,28.5,28.76,28.28,28.72,418289.0
2023-08-02 10:30:00,28.66,29.07,28.41,28.48,275523.0,28.66,29.07,28.41,28.48,275523.0
2023-08-02 11:00:00,28.46,28.62,26.36,26.77,1145015.0,28.46,28.62,26.36,26.77,1145015.0
2023-08-02 11:30:00,26.76,27.5,26.48,26.57,860565.0,26.76,27.5,26.48,26.57,860565.0
2023-08-02 12:00:00,26.57,26.61,24.09,24.4,1642987.0,26.57,26.61,24.09,24.4,1642987.0
2023-08-02 12:30:00,24.41,24.84,22.72,23.58,2168445.0,24.41,24.84,22.72,23.58,2168445.0
2023-08-02 13:00:00,23.59,23.89,23.0,23.68,1437369.0,23.59,23.89,23.0,23.68,1437369.0
2023-08-02 13:30:00,23.67,23.76,23.01,23.11,1194154.0,23.67,23.76,23.01,23.11,1194154.0
2023-08-02 14:00:00,23.12,23.33,22.52,22.8,1508748.0,23.12,23.33,22.52,22.8,1508748.0
2023-08-02 14:30:00,22.8,22.91,22.53,22.64,1157642.0,22.8,22.91,22.53,22.64,1157642.0
2023-08-02 15:00:00,22.65,22.65,21.9,21.91,1667121.0,22.65,22.65,21.9,21.91,1667121.0
2023-08-02 15:30:00,21.91,22.93,21.8,22.85,3621337.0,21.91,22.93,21.8,22.85,3621337.0
2023-08-03 09:30:00,22.52,22.78,21.19,21.59,2007759.0,22.52,22.78,21.19,21.59,2007759.0
2023-08-03 10:00:00,21.59,21.6,20.81,20.81,1177910.0,21.59,21.6,20.81,20.81,1177910.0
2023-08-03 10:30:00,20.8,21.06,20.6,21.06,1341100.0,20.8,21.06,20.6,21.06,1341100.0
2023-08-03 11:00:00,21.06,21.43,20.88,21.25,941247.0,21.06,21.43,20.88,21.25,941247.0
2023-08-03 11:30:00,21.25,21.93,21.17,21.93,741968.0,21.25,21.93,21.17,21.93,741968.0
2023-08-03 12:00:00,21.92,22.57,21.82,22.31,885020.0,21.92,22.57,21.82,22.31,885020.0
2023-08-03 12:30:00,22.3,22.31,22.0,22.0,438310.0,22.3,22.31,22.0,22.0,438310.0
2023-08-03 13:00:00,22.0,22.09,21.86,21.94,368717.0,22.0,22.09,21.86,21.94,368717.0
2023-08-03 13:30:00,21.93,22.27,21.86,22.27,270106.0,21.93,22.27,21.86,22.27,270106.0
2023-08-03 14:00:00,22.27,22.59,22.2,22.36,392443.0,22.27,22.59,22.2,22.36,392443.0
2023-08-03 14:30:00,22.36,22.37,22.04,22.24,343491.0,22.36,22.37,22.04,22.24,343491.0
2023-08-03 15:00:00,22.23,22.51,22.17,22.5,384066.0,22.23,22.51,22.17,22.5,384066.0
2023-08-03 15:30:00,22.5,22.54,22.25,22.34,998250.0,22.5,22.54,22.25,22.34,998250.0
2023-08-04 09:30:00,22.42,22.44,21.84,22.03,339633.0,22.42,22.44,21.84,22.03,339633.0
2023-08-04 10:00:00,22.04,22.68,22.04,22.59,334156.0,22.04,22.68,22.04,22.59,334156.0
2023-08-04 10:30:00,22.6,23.28,22.6,23.19,643910.0,22.6,23.28,22.6,23.19,643910.0
2023-08-04 11:00:00,23.21,23.33,22.88,22.88,300560.0,23.21,23.33,22.88,22.88,300560.0
2023-08-04 11:30:00,22.89,23.1,22.81,23.04,189425.0,22.89,23.1,22.81,23.04,189425.0
2023-08-04 12:00:00,23.04,23.14,22.91,23.09,127293.0,23.04,23.14,22.91,23.09,127293.0
2023-08-04 12:30:00,23.07,23.11,22.83,22.98,192946.0,23.07,23.11,22.83,22.98,192946.0
2023-08-04 13:00:00,22.98,23.15,22.96,23.06,144428.0,22.98,23.15,22.96,23.06,144428.0
2023-08-04 13:30:00,23.07,23.1,22.79,22.85,198340.0,23.07,23.1,22.79,22.85,198340.0
2023-08-04 14:00:00,22.84,22.95,22.63,22.64,166416.0,22.84,22.95,22.63,22.64,166416.0
2023-08-04 14:30:00,22.63,22.85,22.46,22.68,268380.0,22.63,22.85,22.46,22.68,268380.0
2023-08-04 15:00:00,22.68,22.71,22.6,22.63,167583.0,22.68,22.71,22.6,22.63,167583.0
2023-08-04 15:30:00,22.62,22.62,22.33,22.35,769309.0,22.62,22.62,22.33,22.35,769309.0
2023-08-07 09:30:00,22.3,23.13,22.3,22.96,383306.0,22.3,23.13,22.3,22.96,383306.0
2023-08-07 10:00:00,22.95,23.09,22.6,22.97,213640.0,22.95,23.09,22.6,22.97,213640.0
2023-08-07 10:30:00,22.99,23.45,22.99,23.37,379289.0,22.99,23.45,22.99,23.37,379289.0
2023-08-07 11:00:00,23.37,23.43,23.05,23.07,153575.0,23.37,23.43,23.05,23.07,153575.0
2023-08-07 11:30:00,23.08,23.13,22.9,23.04,136606.0,23.08,23.13,22.9,23.04,136606.0
2023-08-07 12:00:00,23.05,23.37,23.02,23.37,142362.0,23.05,23.37,23.02,23.37,142362.0
2023-08-07 12:30:00,23.37,23.37,23.2,23.35,112090.0,23.37,23.37,23.2,23.35,112090.0
2023-08-07 13:00:00,23.37,23.39,23.16,23.34,167260.0,23.37,23.39,23.16,23.34,167260.0
2023-08-07 13:30:00,23.34,23.39,23.25,23.27,94306.0,23.34,23.39,23.25,23.27,94306.0
2023-08-07 14:00:00,23.27,23.4,23.26,23.34,141547.0,23.27,23.4,23.26,23.34,141547.0
2023-08-07 14:30:00,23.34,23.48,23.29,23.31,199797.0,23.34,23.48,23.29,23.31,199797.0
2023-08-07 15:00:00,23.32,23.37,23.21,23.27,160532.0,23.32,23.37,23.21,23.27,160532.0
2023-08-07 15:30:00,23.27,23.34,23.17,23.19,508402.0,23.27,23.34,23.17,23.19,508402.0
2023-08-08 09:30:00,22.75,22.92,22.57,22.88,210252.0,22.75,22.92,22.57,22.88,210252.0
2023-08-08 10:00:00,22.88,22.89,22.57,22.71,117514.0,22.88,22.89,22.57,22.71,117514.0
2023-08-08 10:30:00,22.7,22.9,22.56,22.8,141712.0,22.7,22.9,22.56,22.8,141712.0
2023-08-08 11:00:00,22.79,22.87,22.6,22.79,111218.0,22.79,22.87,22.6,22.79,111218.0
2023-08-08 11:30:00,22.8,22.81,22.65,22.76,73623.0,22.8,22.81,22.65,22.76,73623.0
2023-08-08 12:00:00,22.75,22.85,22.68,22.79,76929.0,22.75,22.85,22.68,22.79,76929.0
2023-08-08 12:30:00,22.78,22.81,22.56,22.58,98880.0,22.78,22.81,22.56,22.58,98880.0
2023-08-08 13:00:00,22.57,22.63,22.39,22.43,174355.0,22.57,22.63,22.39,22.43,174355.0
2023-08-08 13:30:00,22.44,22.45,22.25,22.32,154901.0,22.44,22.45,22.25,22.32,154901.0
2023-08-08 14:00:00,22.33,22.47,22.29,22.44,77184.0,22.33,22.47,22.29,22.44,77184.0
2023-08-08 14:30:00,22.45,22.58,22.4,22.54,80359.0,22.45,22.58,22.4,22.54,80359.0
2023-08-08 15:00:00,22.54,22.66,22.5,22.64,112360.0,22.54,22.66,22.5,22.64,112360.0
2023-08-08 15:30:00,22.65,22.69,22.53,22.54,300311.0,22.65,22.69,22.53,22.54,300311.0
2023-08-09 09:30:00,22.9,23.07,22.49,23.04,193970.0,22.9,23.07,22.49,23.04,193970.0
2023-08-09 10:00:00,23.03,23.1,22.54,22.61,129158.0,23.03,23.1,22.54,22.61,129158.0
2023-08-09 10:30:00,22.6,22.68,22.41,22.45,105480.0,22.6,22.68,22.41,22.45,105480.0
2023-08-09 11:00:00,22.46,22.57,22.29,22.41,223163.0,22.46,22.57,22.29,22.41,223163.0
2023-08-09 11:30:00,22.4,22.54,22.18,22.23,209899.0,22.4,22.54,22.18,22.23,209899.0
2023-08-09 12:00:00,22.21,22.34,22.16,22.31,84640.0,22.21,22.34,22.16,22.31,84640.0
2023-08-09 12:30:00,22.31,22.52,22.29,22.46,110563.0,22.31,22.52,22.29,22.46,110563.0
2023-08-09 13:00:00,22.45,22.59,22.43,22.49,117393.0,22.45,22.59,22.43,22.49,117393.0
2023-08-09 13:30:00,22.48,22.53,22.45,22.51,29711.0,22.48,22.53,22.45,22.51,29711.0
2023-08-09 14:00:00,22.52,22.73,22.51,22.71,60682.0,22.52,22.73,22.51,22.71,60682.0
2023-08-09 14:30:00,22.7,22.78,22.66,22.73,84125.0,22.7,22.78,22.66,22.73,84125.0
2023-08-09 15:00:00,22.74,22.77,22.64,22.71,85013.0,22.74,22.77,22.64,22.71,85013.0
2023-08-09 15:30:00,22.71,22.86,22.64,22.71,381226.0,22.71,22.86,22.64,22.71,381226.0
2023-08-10 09:30:00,22.64,23.18,22.55,23.08,200622.0,22.64,23.18,22.55,23.08,200622.0
2023-08-10 10:00:00,23.07,23.16,22.92,22.97,165145.0,23.07,23.16,22.92,22.97,165145.0
2023-08-10 10:30:00,22.97,23.11,22.65,22.83,227616.0,22.97,23.11,22.65,22.83,227616.0
2023-08-10 11:00:00,22.84,22.98,22.76,22.97,105797.0,22.84,22.98,22.76,22.97,105797.0
2023-08-10 11:30:00,22.98,23.15,22.91,23.05,126863.0,22.98,23.15,22.91,23.05,126863.0
2023-08-10 12:00:00,23.04,23.3,23.0,23.02,183921.0,23.04,23.3,23.0,23.02,183921.0
2023-08-10 12:30:00,23.03,23.29,22.99,23.14,106392.0,23.03,23.29,22.99,23.14,106392.0
2023-08-10 13:00:00,23.13,23.32,23.13,23.2,123483.0,23.13,23.32,23.13,23.2,123483.0
2023-08-10 13:30:00,23.17,23.29,23.06,23.14,61931.0,23.17,23.29,23.06,23.14,61931.0
2023-08-10 14:00:00,23.14,23.38,23.12,23.35,90921.0,23.14,23.38,23.12,23.35,90921.0
2023-08-10 14:30:00,23.34,23.74,23.29,23.53,280663.0,23.34,23.74,23.29,23.53,280663.0
2023-08-10 15:00:00,23.52,23.54,23.32,23.35,191392.0,23.52,23.54,23.32,23.35,191392.0
2023-08-10 15:30:00,23.34,23.43,23.32,23.32,310324.0,23.34,23.43,23.32,23.32,310324.0
2023-08-11 09:30:00,23.14,23.15,22.89,23.0,123414.0,23.14,23.15,22.89,23.0,123414.0
2023-08-11 10:00:00,23.01,23.65,23.01,23.56,95198.0,23.01,23.65,23.01,23.56,95198.0
2023-08-11 10:30:00,23.56,23.61,23.31,23.33,69078.0,23.56,23.61,23.31,23.33,69078.0
2023-08-11 11:00:00,23.33,23.37,23.14,23.2,56296.0,23.33,23.37,23.14,23.2,56296.0
2023-08-11 11:30:00,23.19,23.22,23.11,23.22,40291.0,23.19,23.22,23.11,23.22,40291.0
2023-08-11 12:00:00,23.23,23.27,23.13,23.25,43417.0,23.23,23.27,23.13,23.25,43417.0
2023-08-11 12:30:00,23.26,23.32,23.08,23.12,35175.0,23.26,23.32,23.08,23.12,35175.0
2023-08-11 13:00:00,23.13,23.17,23.09,23.15,24651.0,23.13,23.17,23.09,23.15,24651.0
2023-08-11 13:30:00,23.17,23.22,23.11,23.19,22946.0,23.17,23.22,23.11,23.19,22946.0
2023-08-11 14:00:00,23.19,23.2,23.05,23.12,40490.0,23.19,23.2,23.05,23.12,40490.0
2023-08-11 14:30:00,23.11,23.13,22.97,22.98,78814.0,23.11,23.13,22.97,22.98,78814.0
2023-08-11 15:00:00,22.97,23.11,22.96,23.03,55888.0,22.97,23.11,22.96,23.03,55888.0
2023-08-11 15:30:00,23.02,23.16,23.02,23.13,303898.0,23.02,23.16,23.02,23.13,303898.0
2023-08-14 09:30:00,22.99,23.39,22.97,23.34,143387.0,22.99,23.39,22.97,23.34,143387.0
2023-08-14 10:00:00,23.32,23.58,23.29,23.48,105381.0,23.32,23.58,23.29,23.48,105381.0
2023-08-14 10:30:00,23.5,23.57,23.26,23.3,111510.0,23.5,23.57,23.26,23.3,111510.0
2023-08-14 11:00:00,23.31,23.41,23.24,23.39,89046.0,23.31,23.41,23.24,23.39,89046.0
2023-08-14 11:30:00,23.4,23.51,23.39,23.48,60250.0,23.4,23.51,23.39,23.48,60250.0
2023-08-14 12:00:00,23.49,23.53,23.3,23.37,53101.0,23.49,23.53,23.3,23.37,53101.0
2023-08-14 12:30:00,23.38,23.38,23.19,23.32,94000.0,23.38,23.38,23.19,23.32,94000.0
2023-08-14 13:00:00,23.32,23.38,23.28,23.31,42879.0,23.32,23.38,23.28,23.31,42879.0
2023-08-14 13:30:00,23.32,23.45,23.31,23.44,87176.0,23.32,23.45,23.31,23.44,87176.0
2023-08-14 14:00:00,23.45,23.5,23.36,23.48,50428.0,23.45,23.5,23.36,23.48,50428.0
2023-08-14 14:30:00,23.48,23.54,23.41,23.48,102688.0,23.48,23.54,23.41,23.48,102688.0
2023-08-14 15:00:00,23.48,23.65,23.46,23.64,160296.0,23.48,23.65,23.46,23.64,160296.0
2023-08-14 15:30:00,23.64,23.66,23.45,23.53,311119.0,23.64,23.66,23.45,23.53,311119.0
2023-08-15 09:30:00,23.33,23.37,22.26,22.32,493602.0,23.33,23.37,22.26,22.32,493602.0
2023-08-15 10:00:00,22.29,22.33,21.66,22.02,758459.0,22.29,22.33,21.66,22.02,758459.0
2023-08-15 10:30:00,22.02,22.33,21.95,22.1,464682.0,22.02,22.33,21.95,22.1,464682.0
2023-08-15 11:00:00,22.1,22.25,22.04,22.25,206285.0,22.1,22.25,22.04,22.25,206285.0
2023-08-15 11:30:00,22.25,22.38,22.16,22.18,160412.0,22.25,22.38,22.16,22.18,160412.0
2023-08-15 12:00:00,22.18,22.26,21.98,22.0,136096.0,22.18,22.26,21.98,22.0,136096.0
2023-08-15 12:30:00,22.0,22.15,21.97,21.99,95275.0,22.0,22.15,21.97,21.99,95275.0
2023-08-15 13:00:00,22.0,22.1,21.81,21.94,107008.0,22.0,22.1,21.81,21.94,107008.0
2023-08-15 13:30:00,21.94,21.94,21.78,21.87,112988.0,21.94,21.94,21.78,21.87,112988.0
2023-08-15 14:00:00,21.88,22.12,21.86,21.95,167706.0,21.88,22.12,21.86,21.95,167706.0
2023-08-15 14:30:00,21.95,22.11,21.92,22.06,92122.0,21.95,22.11,21.92,22.06,92122.0
2023-08-15 15:00:00,22.08,22.16,21.85,21.86,219229.0,22.08,22.16,21.85,21.86,219229.0
2023-08-15 15:30:00,21.85,21.94,21.77,21.8,452020.0,21.85,21.94,21.77,21.8,452020.0
2023-08-16 09:30:00,21.6,21.95,21.58,21.61,213918.0,21.6,21.95,21.58,21.61,213918.0
2023-08-16 10:00:00,21.58,21.6,21.3,21.37,261603.0,21.58,21.6,21.3,21.37,261603.0
2023-08-16 10:30:00,21.37,21.63,21.31,21.59,162986.0,21.37,21.63,21.31,21.59,162986.0
2023-08-16 11:00:00,21.6,21.64,21.5,21.63,120155.0,21.6,21.64,21.5,21.63,120155.0
2023-08-16 11:30:00,21.62,21.89,21.61,21.85,187225.0,21.62,21.89,21.61,21.85,187225.0
2023-08-16 12:00:00,21.85,21.85,21.6,21.73,183543.0,21.85,21.85,21.6,21.73,183543.0
2023-08-16 12:30:00,21.74,21.87,21.71,21.85,80673.0,21.74,21.87,21.71,21.85,80673.0
2023-08-16 13:00:00,21.84,21.87,21.61,21.65,58255.0,21.84,21.87,21.61,21.65,58255.0
2023-08-16 13:30:00,21.64,21.82,21.63,21.81,56772.0,21.64,21.82,21.63,21.81,56772.0
2023-08-16 14:00:00,21.82,21.83,21.66,21.8,73536.0,21.82,21.83,21.66,21.8,73536.0
2023-08-16 14:30:00,21.8,21.89,21.65,21.68,142213.0,21.8,21.89,21.65,21.68,142213.0
2023-08-16 15:00:00,21.67,21.67,21.52,21.58,77307.0,21.67,21.67,21.52,21.58,77307.0
2023-08-16 15:30:00,21.57,21.63,21.54,21.57,358549.0,21.57,21.63,21.54,21.57,358549.0
2023-08-17 09:30:00,21.73,21.99,21.66,21.9,177253.0,21.73,21.99,21.66,21.9,177253.0
2023-08-17 10:00:00,21.89,21.93,21.62,21.66,126852.0,21.89,21.93,21.62,21.66,126852.0
2023-08-17 10:30:00,21.65,21.73,21.58,21.67,71815.0,21.65,21.73,21.58,21.67,71815.0
2023-08-17 11:00:00,21.66,21.76,21.62,21.74,55460.0,21.66,21.76,21.62,21.74,55460.0
2023-08-17 11:30:00,21.73,21.73,21.59,21.6,72024.0,21.73,21.73,21.59,21.6,72024.0
2023-08-17 12:00:00,21.59,21.72,21.55,21.71,84157.0,21.59,21.72,21.55,21.71,84157.0
2023-08-17 12:30:00,21.71,21.72,21.57,21.67,84322.0,21.71,21.72,21.57,21.67,84322.0
2023-08-17 13:00:00,21.67,21.69,21.49,21.5,97040.0,21.67,21.69,21.49,21.5,97040.0
2023-08-17 13:30:00,21.49,21.6,21.48,21.49,78663.0,21.49,21.6,21.48,21.49,78663.0
2023-08-17 14:00:00,21.48,21.5,21.42,21.45,139688.0,21.48,21.5,21.42,21.45,139688.0
2023-08-17 14:30:00,21.46,21.46,21.32,21.43,82833.0,21.46,21.46,21.32,21.43,82833.0
2023-08-17 15:00:00,21.44,21.45,21.24,21.36,200318.0,21.44,21.45,21.24,21.36,200318.0
2023-08-17 15:30:00,21.36,21.39,21.18,21.18,438761.0,21.36,21.39,21.18,21.18,438761.0
2023-08-18 09:30:00,20.89,21.23,20.75,21.05,259887.0,20.89,21.23,20.75,21.05,259887.0
2023-08-18 10:00:00,21.05,21.16,20.91,21.13,128984.0,21.05,21.16,20.91,21.13,128984.0
2023-08-18 10:30:00,21.13,21.35,21.12,21.19,84397.0,21.13,21.35,21.12,21.19,84397.0
2023-08-18 11:00:00,21.18,21.4,21.13,21.23,120119.0,21.18,21.4,21.13,21.23,120119.0
2023-08-18 11:30:00,21.24,21.4,21.23,21.35,55309.0,21.24,21.4,21.23,21.35,55309.0
2023-08-18 12:00:00,21.35,21.48,21.31,21.4,191805.0,21.35,21.48,21.31,21.4,191805.0
2023-08-18 12:30:00,21.39,21.53,21.38,21.42,94571.0,21.39,21.53,21.38,21.42,94571.0
2023-08-18 13:00:00,21.43,21.47,21.29,21.31,100976.0,21.43,21.47,21.29,21.31,100976.0
2023-08-18 13:30:00,21.32,21.39,21.26,21.35,68425.0,21.32,21.39,21.26,21.35,68425.0
2023-08-18 14:00:00,21.36,21.51,21.36,21.4,91061.0,21.36,21.51,21.36,21.4,91061.0
2023-08-18 14:30:00,21.41,21.44,21.28,21.28,74758.0,21.41,21.44,21.28,21.28,74758.0
2023-08-18 15:00:00,21.29,21.4,21.27,21.38,78380.0,21.29,21.4,21.27,21.38,78380.0
2023-08-18 15:30:00,21.41,21.5,21.34,21.47,297857.0,21.41,21.5,21.34,21.47,297857.0
2023-08-21 09:30:00,21.42,21.47,21.21,21.39,87773.0,21.42,21.47,21.21,21.39,87773.0
2023-08-21 10:00:00,21.37,21.45,21.27,21.39,58127.0,21.37,21.45,21.27,21.39,58127.0
2023-08-21 10:30:00,21.4,21.61,21.37,21.58,45802.0,21.4,21.61,21.37,21.58,45802.0
2023-08-21 11:00:00,21.57,21.66,21.49,21.57,44763.0,21.57,21.66,21.49,21.57,44763.0
2023-08-21 11:30:00,21.58,21.6,21.49,21.53,42128.0,21.58,21.6,21.49,21.53,42128.0
2023-08-21 12:00:00,21.52,21.56,21.39,21.53,42522.0,21.52,21.56,21.39,21.53,42522.0
2023-08-21 12:30:00,21.53,21.55,21.45,21.55,23297.0,21.53,21.55,21.45,21.55,23297.0
2023-08-21 13:00:00,21.54,21.56,21.49,21.55,57220.0,21.54,21.56,21.49,21.55,57220.0
2023-08-21 13:30:00,21.54,21.56,21.5,21.52,32239.0,21.54,21.56,21.5,21.52,32239.0
2023-08-21 14:00:00,21.52,21.53,21.46,21.51,42836.0,21.52,21.53,21.46,21.51,42836.0
2023-08-21 14:30:00,21.5,21.51,21.43,21.47,41382.0,21.5,21.51,21.43,21.47,41382.0
2023-08-21 15:00:00,21.48,21.6,21.47,21.59,87280.0,21.48,21.6,21.47,21.59,87280.0
2023-08-21 15:30:00,21.59,21.72,21.58,21.63,208283.0,21.59,21.72,21.58,21.63,208283.0
2023-08-22 09:30:00,21.75,22.14,21.66,21.7,399879.0,21.75,22.14,21.66,21.7,399879.0
2023-08-22 10:00:00,21.7,21.77,21.58,21.65,101844.0,21.7,21.77,21.58,21.65,101844.0
2023-08-22 10:30:00,21.64,21.65,21.42,21.46,87510.0,21.64,21.65,21.42,21.46,87510.0
2023-08-22 11:00:00,21.47,21.57,21.4,21.44,46622.0,21.47,21.57,21.4,21.44,46622.0
2023-08-22 11:30:00,21.45,21.59,21.32,21.32,61234.0,21.45,21.59,21.32,21.32,61234.0
2023-08-22 12:00:00,21.33,21.76,21.31,21.74,295458.0,21.33,21.76,21.31,21.74,295458.0
2023-08-22 12:30:00,21.75,22.57,21.74,22.24,544827.0,21.75,22.57,21.74,22.24,544827.0
2023-08-22 13:00:00,22.22,22.69,22.01,22.62,542861.0,22.22,22.69,22.01,22.62,542861.0
2023-08-22 13:30:00,22.62,22.82,22.58,22.78,212204.0,22.62,22.82,22.58,22.78,212204.0
2023-08-22 14:00:00,22.78,22.84,22.69,22.76,144336.0,22.78,22.84,22.69,22.76,144336.0
2023-08-22 14:30:00,22.78,22.83,22.68,22.69,101299.0,22.78,22.83,22.68,22.69,101299.0
2023-08-22 15:00:00,22.69,22.98,22.65,22.98,227097.0,22.69,22.98,22.65,22.98,227097.0
2023-08-22 15:30:00,22.96,23.19,22.85,22.99,1157791.0,22.96,23.19,22.85,22.99,1157791.0
2023-08-23 09:30:00,22.99,23.23,22.62,23.22,208890.0,22.99,23.23,22.62,23.22,208890.0
2023-08-23 10:00:00,23.21,23.22,22.97,22.98,91840.0,23.21,23.22,22.97,22.98,91840.0
2023-08-23 10:30:00,22.98,23.2,22.93,22.96,115595.0,22.98,23.2,22.93,22.96,115595.0
2023-08-23 11:00:00,22.96,23.28,22.92,23.28,105379.0,22.96,23.28,22.92,23.28,105379.0
2023-08-23 11:30:00,23.27,23.38,23.2,23.22,113831.0,23.27,23.38,23.2,23.22,113831.0
2023-08-23 12:00:00,23.23,23.26,23.18,23.19,27486.0,23.23,23.26,23.18,23.19,27486.0
2023-08-23 12:30:00,23.19,23.19,22.86,22.89,41500.0,23.19,23.19,22.86,22.89,41500.0
2023-08-23 13:00:00,22.9,23.02,22.85,22.89,39368.0,22.9,23.02,22.85,22.89,39368.0
2023-08-23 13:30:00,22.9,23.02,22.82,22.88,90513.0,22.9,23.02,22.82,22.88,90513.0
2023-08-23 14:00:00,22.88,23.01,22.87,22.89,69164.0,22.88,23.01,22.87,22.89,69164.0
2023-08-23 14:30:00,22.89,22.91,22.75,22.75,91522.0,22.89,22.91,22.75,22.75,91522.0
2023-08-23 15:00:00,22.76,23.05,22.74,23.05,148654.0,22.76,23.05,22.74,23.05,148654.0
2023-08-23 15:30:00,23.05,23.14,22.93,22.98,263279.0,23.05,23.14,22.93,22.98,263279.0
2023-08-24 09:30:00,21.17,21.3,19.8,20.23,2444604.0,21.17,21.3,19.8,20.23,2444604.0
2023-08-24 10:00:00,20.23,20.31,18.8,19.19,1862113.0,20.23,20.31,18.8,19.19,1862113.0
2023-08-24 10:30:00,19.18,19.45,19.0,19.37,781960.0,19.18,19.45,19.0,19.37,781960.0
2023-08-24 11:00:00,19.35,19.76,19.33,19.39,720671.0,19.35,19.76,19.33,19.39,720671.0
2023-08-24 11:30:00,19.39,19.54,19.28,19.53,260490.0,19.39,19.54,19.28,19.53,260490.0
2023-08-24 12:00:00,19.52,19.7,19.35,19.68,268670.0,19.52,19.7,19.35,19.68,268670.0
2023-08-24 12:30:00,19.67,19.93,19.64,19.77,437513.0,19.67,19.93,19.64,19.77,437513.0
2023-08-24 13:00:00,19.78,19.99,19.68,19.96,317522.0,19.78,19.99,19.68,19.96,317522.0
2023-08-24 13:30:00,19.96,20.2,19.93,20.1,415136.0,19.96,20.2,19.93,20.1,415136.0
2023-08-24 14:00:00,20.1,20.25,19.76,19.81,585584.0,20.1,20.25,19.76,19.81,585584.0
2023-08-24 14:30:00,19.8,19.94,19.6,19.76,620827.0,19.8,19.94,19.6,19.76,620827.0
2023-08-24 15:00:00,19.76,19.95,19.64,19.93,476542.0,19.76,19.95,19.64,19.93,476542.0
2023-08-24 15:30:00,19.92,20.19,19.92,20.06,1272605.0,19.92,20.19,19.92,20.06,1272605.0
2023-08-25 09:30:00,20.02,20.02,19.42,19.44,687046.0,20.02,20.02,19.42,19.44,687046.0
2023-08-25 10:00:00,19.44,19.55,19.15,19.26,557964.0,19.44,19.55,19.15,19.26,557964.0
2023-08-25 10:30:00,19.27,19.32,19.04,19.17,398099.0,19.27,19.32,19.04,19.17,398099.0
2023-08-25 11:00:00,19.17,19.48,19.14,19.48,265786.0,19.17,19.48,19.14,19.48,265786.0
2023-08-25 11:30:00,19.47,19.59,19.33,19.35,201653.0,19.47,19.59,19.33,19.35,201653.0
2023-08-25 12:00:00,19.34,19.69,19.34,19.63,114761.0,19.34,19.69,19.34,19.63,114761.0
2023-08-25 12:30:00,19.64,19.66,19.52,19.59,82986.0,19.64,19.66,19.52,19.59,82986.0
2023-08-25 13:00:00,19.59,20.67,19.53,20.01,1321486.0,19.59,20.67,19.53,20.01,1321486.0
2023-08-25 13:30:00,20.01,20.44,19.89,20.41,551107.0,20.01,20.44,19.89,20.41,551107.0
2023-08-25 14:00:00,20.42,20.83,20.34,20.83,417204.0,20.42,20.83,20.34,20.83,417204.0
2023-08-25 14:30:00,20.82,20.87,20.49,20.53,315890.0,20.82,20.87,20.49,20.53,315890.0
2023-08-25 15:00:00,20.52,20.81,20.51,20.57,317539.0,20.52,20.81,20.51,20.57,317539.0
2023-08-25 15:30:00,20.58,20.74,20.51,20.64,689384.0,20.58,20.74,20.51,20.64,689384.0
2023-08-28 09:30:00,20.8,21.47,20.77,21.42,480262.0,20.8,21.47,20.77,21.42,480262.0
2023-08-28 10:00:00,21.41,21.74,21.41,21.73,311457.0,21.41,21.74,21.41,21.73,311457.0
2023-08-28 10:30:00,21.74,21.93,21.58,21.93,272572.0,21.74,21.93,21.58,21.93,272572.0
2023-08-28 11:00:00,21.93,22.06,21.8,21.87,169808.0,21.93,22.06,21.8,21.87,169808.0
2023-08-28 11:30:00,21.88,21.99,21.73,21.79,137440.0,21.88,21.99,21.73,21.79,137440.0
2023-08-28 12:00:00,21.79,21.87,21.58,21.7,113129.0,21.79,21.87,21.58,21.7,113129.0
2023-08-28 12:30:00,21.69,21.77,21.59,21.65,58885.0,21.69,21.77,21.59,21.65,58885.0
2023-08-28 13:00:00,21.66,21.75,21.64,21.72,63443.0,21.66,21.75,21.64,21.72,63443.0
2023-08-28 13:30:00,21.72,21.86,21.7,21.78,63359.0,21.72,21.86,21.7,21.78,63359.0
2023-08-28 14:00:00,21.79,21.86,21.77,21.8,47475.0,21.79,21.86,21.77,21.8,47475.0
2023-08-28 14:30:00,21.78,21.81,21.7,21.79,68146.0,21.78,21.81,21.7,21.79,68146.0
2023-08-28 15:00:00,21.79,21.86,21.69,21.86,104472.0,21.79,21.86,21.69,21.86,104472.0
2023-08-28 15:30:00,21.86,21.98,21.83,21.92,461743.0,21.86,21.98,21.83,21.92,461743.0
2023-08-29 09:30:00,21.88,22.15,21.72,22.06,172484.0,21.88,22.15,21.72,22.06,172484.0
2023-08-29 10:00:00,22.1,22.36,22.08,22.23,165267.0,22.1,22.36,22.08,22.23,165267.0
2023-08-29 10:30:00,22.2,22.49,22.17,22.38,175560.0,22.2,22.49,22.17,22.38,175560.0
2023-08-29 11:00:00,22.38,22.45,22.16,22.29,117935.0,22.38,22.45,22.16,22.29,117935.0
2023-08-29 11:30:00,22.26,22.31,22.13,22.23,94934.0,22.26,22.31,22.13,22.23,94934.0
2023-08-29 12:00:00,22.22,22.25,22.14,22.15,59946.0,22.22,22.25,22.14,22.15,59946.0
2023-08-29 12:30:00,22.15,22.16,21.88,21.88,100092.0,22.15,22.16,21.88,21.88,100092.0
2023-08-29 13:00:00,21.88,22.24,21.88,22.23,78684.0,21.88,22.24,21.88,22.23,78684.0
2023-08-29 13:30:00,22.24,22.41,22.17,22.28,176393.0,22.24,22.41,22.17,22.28,176393.0
2023-08-29 14:00:00,22.29,22.29,22.21,22.25,108145.0,22.29,22.29,22.21,22.25,108145.0
2023-08-29 14:30:00,22.26,22.29,22.21,22.25,101721.0,22.26,22.29,22.21,22.25,101721.0
2023-08-29 15:00:00,22.24,22.25,22.17,22.19,68496.0,22.24,22.25,22.17,22.19,68496.0
2023-08-29 15:30:00,22.19,22.21,21.97,22.02,367136.0,22.19,22.21,21.97,22.02,367136.0
2023-08-30 09:30:00,22.0,22.35,21.88,22.27,136116.0,22.0,22.35,21.88,22.27,136116.0
2023-08-30 10:00:00,22.25,22.45,21.93,21.97,159064.0,22.25,22.45,21.93,21.97,159064.0
2023-08-30 10:30:00,21.98,22.36,21.98,22.33,106074.0,21.98,22.36,21.98,22.33,106074.0
2023-08-30 11:00:00,22.32,22.52,22.29,22.51,137922.0,22.32,22.52,22.29,22.51,137922.0
2023-08-30 11:30:00,22.51,22.54,22.38,22.41,57607.0,22.51,22.54,22.38,22.41,57607.0
2023-08-30 12:00:00,22.42,22.51,22.33,22.35,43277.0,22.42,22.51,22.33,22.35,43277.0
2023-08-30 12:30:00,22.33,22.37,22.25,22.32,43474.0,22.33,22.37,22.25,22.32,43474.0
2023-08-30 13:00:00,22.32,22.32,21.95,22.01,195165.0,22.32,22.32,21.95,22.01,195165.0
2023-08-30 13:30:00,22.01,22.02,21.89,21.95,111926.0,22.01,22.02,21.89,21.95,111926.0
2023-08-30 14:00:00,21.95,21.97,21.77,21.84,126819.0,21.95,21.97,21.77,21.84,126819.0
2023-08-30 14:30:00,21.84,21.96,21.82,21.88,91303.0,21.84,21.96,21.82,21.88,91303.0
2023-08-30 15:00:00,21.88,21.98,21.76,21.76,91468.0,21.88,21.98,21.76,21.76,91468.0
2023-08-30 15:30:00,21.77,21.97,21.76,21.84,414174.0,21.77,21.97,21.76,21.84,414174.0
2023-08-31 09:30:00,22.18,22.18,21.85,22.02,81355.0,22.18,22.18,21.85,22.02,81355.0
2023-08-31 10:00:00,22.0,22.05,21.93,21.97,53120.0,22.0,22.05,21.93,21.97,53120.0
2023-08-31 10:30:00,21.99,22.16,21.9,21.96,74107.0,21.99,22.16,21.9,21.96,74107.0
2023-08-31 11:00:00,21.96,21.96,21.77,21.94,59071.0,21.96,21.96,21.77,21.94,59071.0
2023-08-31 11:30:00,21.93,21.99,21.71,21.79,62391.0,21.93,21.99,21.71,21.79,62391.0
2023-08-31 12:00:00,21.77,21.79,21.47,21.53,201111.0,21.77,21.79,21.47,21.53,201111.0
2023-08-31 12:30:00,21.53,21.54,21.37,21.44,114543.0,21.53,21.54,21.37,21.44,114543.0
2023-08-31 13:00:00,21.43,21.46,21.28,21.3,167613.0,21.43,21.46,21.28,21.3,167613.0
2023-08-31 13:30:00,21.29,21.4,21.18,21.27,251479.0,21.29,21.4,21.18,21.27,251479.0
2023-08-31 14:00:00,21.27,21.48,21.27,21.41,187342.0,21.27,21.48,21.27,21.41,187342.0
2023-08-31 14:30:00,21.41,21.62,21.41,21.52,94656.0,21.41,21.62,21.41,21.52,94656.0
2023-08-31 15:00:00,21.54,21.59,21.45,21.53,106944.0,21.54,21.59,21.45,21.53,106944.0
2023-08-31 15:30:00,21.53,21.54,21.26,21.31,436596.0,21.53,21.54,21.26,21.31,436596.0
2023-09-01 09:30:00,21.57,21.7,21.27,21.33,77734.0,21.57,21.7,21.27,21.33,77734.0
2023-09-01 10:00:00,21.3,21.43,21.23,21.4,114670.0,21.3,21.43,21.23,21.4,114670.0
2023-09-01 10:30:00,21.4,21.41,21.17,21.23,66811.0,21.4,21.41,21.17,21.23,66811.0
2023-09-01 11:00:00,21.23,21.3,21.19,21.2,58990.0,21.23,21.3,21.19,21.2,58990.0
2023-09-01 11:30:00,21.21,21.3,21.12,21.27,41451.0,21.21,21.3,21.12,21.27,41451.0
2023-09-01 12:00:00,21.26,21.56,21.22,21.53,57316.0,21.26,21.56,21.22,21.53,57316.0
2023-09-01 12:30:00,21.54,21.54,21.4,21.48,47629.0,21.54,21.54,21.4,21.48,47629.0
2023-09-01 13:00:00,21.49,21.53,21.4,21.41,61722.0,21.49,21.53,21.4,21.41,61722.0
2023-09-01 13:30:00,21.4,21.49,21.35,21.49,37274.0,21.4,21.49,21.35,21.49,37274.0
2023-09-01 14:00:00,21.49,21.51,21.3,21.31,34969.0,21.49,21.51,21.3,21.31,34969.0
2023-09-01 14:30:00,21.31,21.45,21.29,21.45,40330.0,21.31,21.45,21.29,21.45,40330.0
2023-09-01 15:00:00,21.45,21.51,21.39,21.51,63018.0,21.45,21.51,21.39,21.51,63018.0
2023-09-01 15:30:00,21.51,21.55,21.37,21.37,329315.0,21.51,21.55,21.37,21.37,329315.0
2023-09-05 09:30:00,20.99,21.17,20.64,20.7,182533.0,20.99,21.17,20.64,20.7,182533.0
2023-09-05 10:00:00,20.7,20.78,20.57,20.6,141468.0,20.7,20.78,20.57,20.6,141468.0
2023-09-05 10:30:00,20.61,20.65,20.37,20.58,165935.0,20.61,20.65,20.37,20.58,165935.0
2023-09-05 11:00:00,20.57,21.04,20.5,20.87,282688.0,20.57,21.04,20.5,20.87,282688.0
2023-09-05 11:30:00,20.86,20.99,20.78,20.79,79891.0,20.86,20.99,20.78,20.79,79891.0
2023-09-05 12:00:00,20.79,20.89,20.79,20.84,41635.0,20.79,20.89,20.79,20.84,41635.0
2023-09-05 12:30:00,20.84,20.9,20.7,20.77,59512.0,20.84,20.9,20.7,20.77,59512.0
2023-09-05 13:00:00,20.77,20.9,20.77,20.9,38404.0,20.77,20.9,20.77,20.9,38404.0
2023-09-05 13:30:00,20.9,20.93,20.85,20.92,86259.0,20.9,20.93,20.85,20.92,86259.0
2023-09-05 14:00:00,20.92,21.15,20.88,21.0,284093.0,20.92,21.15,20.88,21.0,284093.0
2023-09-05 14:30:00,20.99,21.14,20.97,21.13,176488.0,20.99,21.14,20.97,21.13,176488.0
2023-09-05 15:00:00,21.12,21.12,20.99,21.02,89580.0,21.12,21.12,20.99,21.02,89580.0
2023-09-05 15:30:00,21.01,21.09,20.96,21.0,349463.0,21.01,21.09,20.96,21.0,349463.0
2023-09-06 09:30:00,20.88,21.15,20.88,21.04,74559.0,20.88,21.15,20.88,21.04,74559.0
2023-09-06 10:00:00,21.02,21.18,20.96,21.09,54254.0,21.02,21.18,20.96,21.09,54254.0
2023-09-06 10:30:00,21.08,21.2,20.99,20.99,170356.0,21.08,21.2,20.99,20.99,170356.0
2023-09-06 11:00:00,20.92,20.97,20.72,20.8,85560.0,20.92,20.97,20.72,20.8,85560.0
2023-09-06 11:30:00,20.8,20.82,20.68,20.7,31534.0,20.8,20.82,20.68,20.7,31534.0
2023-09-06 12:00:00,20.69,20.69,20.56,20.63,105977.0,20.69,20.69,20.56,20.63,105977.0
2023-09-06 12:30:00,20.62,20.64,20.52,20.53,42633.0,20.62,20.64,20.52,20.53,42633.0
2023-09-06 13:00:00,20.54,20.61,20.45,20.52,84861.0,20.54,20.61,20.45,20.52,84861.0
2023-09-06 13:30:00,20.51,20.68,20.49,20.65,58547.0,20.51,20.68,20.49,20.65,58547.0
2023-09-06 14:00:00,20.65,20.71,20.57,20.58,55229.0,20.65,20.71,20.57,20.58,55229.0
2023-09-06 14:30:00,20.59,20.86,20.58,20.78,58991.0,20.59,20.86,20.58,20.78,58991.0
2023-09-06 15:00:00,20.77,20.87,20.63,20.79,134633.0,20.77,20.87,20.63,20.79,134633.0
2023-09-06 15:30:00,20.8,20.87,20.7,20.71,396658.0,20.8,20.87,20.7,20.71,396658.0
2023-09-07 09:30:00,20.56,20.6,20.2,20.34,195990.0,20.56,20.6,20.2,20.34,195990.0
2023-09-07 10:00:00,20.34,20.34,20.02,20.26,150535.0,20.34,20.34,20.02,20.26,150535.0
2023-09-07 10:30:00,20.27,20.46,20.22,20.3,82872.0,20.27,20.46,20.22,20.3,82872.0
2023-09-07 11:00:00,20.29,20.37,19.81,19.92,298923.0,20.29,20.37,19.81,19.92,298923.0
2023-09-07 11:30:00,19.92,20.04,19.75,19.75,224695.0,19.92,20.04,19.75,19.75,224695.0
2023-09-07 12:00:00,19.76,19.86,19.73,19.77,147564.0,19.76,19.86,19.73,19.77,147564.0
2023-09-07 12:30:00,19.77,19.8,19.62,19.62,129568.0,19.77,19.8,19.62,19.62,129568.0
2023-09-07 13:00:00,19.62,19.65,19.53,19.56,143300.0,19.62,19.65,19.53,19.56,143300.0
2023-09-07 13:30:00,19.57,19.6,19.21,19.46,576523.0,19.57,19.6,19.21,19.46,576523.0
2023-09-07 14:00:00,19.46,19.71,19.37,19.55,446278.0,19.46,19.71,19.37,19.55,446278.0
2023-09-07 14:30:00,19.55,19.62,19.36,19.42,334978.0,19.55,19.62,19.36,19.42,334978.0
2023-09-07 15:00:00,19.43,19.52,19.31,19.52,215930.0,19.43,19.52,19.31,19.52,215930.0
2023-09-07 15:30:00,19.52,19.54,19.19,19.19,956088.0,19.52,19.54,19.19,19.19,956088.0
2023-09-08 09:30:00,19.19,19.21,18.82,18.84,355028.0,19.19,19.21,18.82,18.84,355028.0
2023-09-08 10:00:00,18.84,18.98,18.77,18.88,329287.0,18.84,18.98,18.77,18.88,329287.0
2023-09-08 10:30:00,18.89,18.89,18.55,18.58,277655.0,18.89,18.89,18.55,18.58,277655.0
2023-09-08 11:00:00,18.57,18.63,18.33,18.34,532089.0,18.57,18.63,18.33,18.34,532089.0
2023-09-08 11:30:00,18.35,18.46,18.29,18.36,233957.0,18.35,18.46,18.29,18.36,233957.0
2023-09-08 12:00:00,18.38,18.52,18.36,18.42,140053.0,18.38,18.52,18.36,18.42,140053.0
2023-09-08 12:30:00,18.41,18.58,18.37,18.57,131870.0,18.41,18.58,18.37,18.57,131870.0
2023-09-08 13:00:00,18.57,18.87,18.55,18.85,214427.0,18.57,18.87,18.55,18.85,214427.0
2023-09-08 13:30:00,18.85,19.13,18.84,18.96,364350.0,18.85,19.13,18.84,18.96,364350.0
2023-09-08 14:00:00,18.96,19.06,18.94,19.0,138385.0,18.96,19.06,18.94,19.0,138385.0
2023-09-08 14:30:00,18.99,19.18,18.94,19.05,165113.0,18.99,19.18,18.94,19.05,165113.0
2023-09-08 15:00:00,19.06,19.08,18.99,19.01,135926.0,19.06,19.08,18.99,19.01,135926.0
2023-09-08 15:30:00,19.01,19.14,18.93,18.94,651783.0,19.01,19.14,18.93,18.94,651783.0
2023-09-11 09:30:00,19.18,19.25,18.62,18.65,174245.0,19.18,19.25,18.62,18.65,174245.0
2023-09-11 10:00:00,18.64,18.67,18.36,18.54,293261.0,18.64,18.67,18.36,18.54,293261.0
2023-09-11 10:30:00,18.52,18.55,18.31,18.39,240753.0,18.52,18.55,18.31,18.39,240753.0
2023-09-11 11:00:00,18.38,18.4,18.09,18.15,419855.0,18.38,18.4,18.09,18.15,419855.0
2023-09-11 11:30:00,18.16,18.22,18.01,18.03,294844.0,18.16,18.22,18.01,18.03,294844.0
2023-09-11 12:00:00,18.03,18.15,18.01,18.07,380259.0,18.03,18.15,18.01,18.07,380259.0
2023-09-11 12:30:00,18.07,18.16,18.04,18.14,201150.0,18.07,18.16,18.04,18.14,201150.0
2023-09-11 13:00:00,18.13,18.17,18.07,18.13,191553.0,18.13,18.17,18.07,18.13,191553.0
2023-09-11 13:30:00,18.13,18.16,17.99,17.99,316867.0,18.13,18.16,17.99,17.99,316867.0
2023-09-11 14:00:00,18.0,18.09,17.9,17.96,423404.0,18.0,18.09,17.9,17.96,423404.0
2023-09-11 14:30:00,17.96,17.97,17.85,17.86,414743.0,17.96,17.97,17.85,17.86,414743.0
2023-09-11 15:00:00,17.88,17.91,17.65,17.66,454024.0,17.88,17.91,17.65,17.66,454024.0
2023-09-11 15:30:00,17.66,17.89,17.62,17.8,1364777.0,17.66,17.89,17.62,17.8,1364777.0
2023-09-12 09:30:00,17.39,18.18,17.1,17.92,610691.0,17.39,18.18,17.1,17.92,610691.0
2023-09-12 10:00:00,17.89,17.91,17.59,17.61,210898.0,17.89,17.91,17.59,17.61,210898.0
2023-09-12 10:30:00,17.6,17.76,17.5,17.5,141866.0,17.6,17.76,17.5,17.5,141866.0
2023-09-12 11:00:00,17.49,17.7,17.49,17.69,113140.0,17.49,17.7,17.49,17.69,113140.0
2023-09-12 11:30:00,17.69,17.82,17.66,17.79,94204.0,17.69,17.82,17.66,17.79,94204.0
2023-09-12 12:00:00,17.8,17.85,17.67,17.68,73826.0,17.8,17.85,17.67,17.68,73826.0
2023-09-12 12:30:00,17.68,17.78,17.63,17.78,69907.0,17.68,17.78,17.63,17.78,69907.0
2023-09-12 13:00:00,17.78,17.98,17.74,17.95,163189.0,17.78,17.98,17.74,17.95,163189.0
2023-09-12 13:30:00,17.93,17.97,17.79,17.83,130765.0,17.93,17.97,17.79,17.83,130765.0
2023-09-12 14:00:00,17.81,17.84,17.76,17.79,80651.0,17.81,17.84,17.76,17.79,80651.0
2023-09-12 14:30:00,17.79,17.81,17.73,17.76,52524.0,17.79,17.81,17.73,17.76,52524.0
2023-09-12 15:00:00,17.77,17.77,17.65,17.67,113373.0,17.77,17.77,17.65,17.67,113373.0
2023-09-12 15:30:00,17.66,17.72,17.51,17.51,498829.0,17.66,17.72,17.51,17.51,498829.0
2023-09-13 09:30:00,17.5,17.5,17.03,17.16,366477.0,17.5,17.5,17.03,17.16,366477.0
2023-09-13 10:00:00,17.15,17.25,17.06,17.1,240921.0,17.15,17.25,17.06,17.1,240921.0
2023-09-13 10:30:00,17.09,17.21,17.04,17.13,180774.0,17.09,17.21,17.04,17.13,180774.0
2023-09-13 11:00:00,17.13,17.15,17.06,17.1,174691.0,17.13,17.15,17.06,17.1,174691.0
2023-09-13 11:30:00,17.12,17.12,16.86,16.89,236485.0,17.12,17.12,16.86,16.89,236485.0
2023-09-13 12:00:00,16.91,16.94,16.77,16.78,260826.0,16.91,16.94,16.77,16.78,260826.0
2023-09-13 12:30:00,16.79,16.83,16.68,16.73,207521.0,16.79,16.83,16.68,16.73,207521.0
2023-09-13 13:00:00,16.73,16.87,16.64,16.87,226416.0,16.73,16.87,16.64,16.87,226416.0
2023-09-13 13:30:00,16.86,17.1,16.82,17.05,248105.0,16.86,17.1,16.82,17.05,248105.0
2023-09-13 14:00:00,17.05,17.07,16.8,16.88,164004.0,17.05,17.07,16.8,16.88,164004.0
2023-09-13 14:30:00,16.87,16.93,16.77,16.8,150359.0,16.87,16.93,16.77,16.8,150359.0
2023-09-13 15:00:00,16.81,16.81,16.68,16.72,205672.0,16.81,16.81,16.68,16.72,205672.0
2023-09-13 15:30:00,16.72,16.88,16.63,16.69,1031052.0,16.72,16.88,16.63,16.69,1031052.0
2023-09-14 09:30:00,16.81,17.31,16.81,16.91,383636.0,16.81,17.31,16.81,16.91,383636.0
2023-09-14 10:00:00,16.92,16.94,16.47,16.58,287633.0,16.92,16.94,16.47,16.58,287633.0
2023-09-14 10:30:00,16.58,16.65,16.44,16.61,260186.0,16.58,16.65,16.44,16.61,260186.0
2023-09-14 11:00:00,16.61,16.61,16.4,16.44,199841.0,16.61,16.61,16.4,16.44,199841.0
2023-09-14 11:30:00,16.45,16.5,16.31,16.32,162395.0,16.45,16.5,16.31,16.32,162395.0
2023-09-14 12:00:00,16.31,16.49,16.3,16.46,146807.0,16.31,16.49,16.3,16.46,146807.0
2023-09-14 12:30:00,16.45,16.57,16.44,16.57,112177.0,16.45,16.57,16.44,16.57,112177.0
2023-09-14 13:00:00,16.57,16.64,16.53,16.64,105402.0,16.57,16.64,16.53,16.64,105402.0
2023-09-14 13:30:00,16.62,16.68,16.52,16.53,156279.0,16.62,16.68,16.52,16.53,156279.0
2023-09-14 14:00:00,16.53,16.65,16.52,16.58,112431.0,16.53,16.65,16.52,16.58,112431.0
2023-09-14 14:30:00,16.58,16.72,16.57,16.68,149063.0,16.58,16.72,16.57,16.68,149063.0
2023-09-14 15:00:00,16.68,16.68,16.35,16.37,322181.0,16.68,16.68,16.35,16.37,322181.0
2023-09-14 15:30:00,16.36,16.44,16.3,16.38,1060754.0,16.36,16.44,16.3,16.38,1060754.0
2023-09-15 09:30:00,16.33,16.51,16.27,16.42,218301.0,16.33,16.51,16.27,16.42,218301.0
2023-09-15 10:00:00,16.43,16.51,16.27,16.46,230504.0,16.43,16.51,16.27,16.46,230504.0
2023-09-15 10:30:00,16.45,16.51,16.4,16.44,135575.0,16.45,16.51,16.4,16.44,135575.0
2023-09-15 11:00:00,16.44,16.61,16.42,16.52,130347.0,16.44,16.61,16.42,16.52,130347.0
2023-09-15 11:30:00,16.52,16.69,16.47,16.59,173836.0,16.52,16.69,16.47,16.59,173836.0
2023-09-15 12:00:00,16.58,16.74,16.53,16.69,106567.0,16.58,16.74,16.53,16.69,106567.0
2023-09-15 12:30:00,16.69,16.8,16.63,16.65,151740.0,16.69,16.8,16.63,16.65,151740.0
2023-09-15 13:00:00,16.65,16.65,16.42,16.44,145719.0,16.65,16.65,16.42,16.44,145719.0
2023-09-15 13:30:00,16.43,16.73,16.42,16.73,253923.0,16.43,16.73,16.42,16.73,253923.0
2023-09-15 14:00:00,16.73,16.74,16.65,16.73,112678.0,16.73,16.74,16.65,16.73,112678.0
2023-09-15 14:30:00,16.73,16.94,16.72,16.93,195342.0,16.73,16.94,16.72,16.93,195342.0
2023-09-15 15:00:00,16.93,16.93,16.77,16.89,162463.0,16.93,16.93,16.77,16.89,162463.0
2023-09-15 15:30:00,16.88,16.93,16.79,16.83,752058.0,16.88,16.93,16.79,16.83,752058.0
2023-09-18 09:30:00,16.59,16.68,16.05,16.19,399448.0,16.59,16.68,16.05,16.19,399448.0
2023-09-18 10:00:00,16.19,16.46,16.19,16.29,214588.0,16.19,16.46,16.19,16.29,214588.0
2023-09-18 10:30:00,16.3,16.32,16.21,16.28,94684.0,16.3,16.32,16.21,16.28,94684.0
2023-09-18 11:00:00,16.28,16.33,16.21,16.33,94307.0,16.28,16.33,16.21,16.33,94307.0
2023-09-18 11:30:00,16.33,16.39,16.23,16.39,104131.0,16.33,16.39,16.23,16.39,104131.0
2023-09-18 12:00:00,16.39,16.42,16.31,16.33,105485.0,16.39,16.42,16.31,16.33,105485.0
2023-09-18 12:30:00,16.34,16.46,16.33,16.41,102200.0,16.34,16.46,16.33,16.41,102200.0
2023-09-18 13:00:00,16.41,16.41,16.13,16.21,151113.0,16.41,16.41,16.13,16.21,151113.0
2023-09-18 13:30:00,16.22,16.23,16.07,16.07,113914.0,16.22,16.23,16.07,16.07,113914.0
2023-09-18 14:00:00,16.07,16.11,16.02,16.06,131864.0,16.07,16.11,16.02,16.06,131864.0
2023-09-18 14:30:00,16.05,16.06,16.0,16.01,155495.0,16.05,16.06,16.0,16.01,155495.0
2023-09-18 15:00:00,16.01,16.06,16.0,16.04,179475.0,16.01,16.06,16.0,16.04,179475.0
2023-09-18 15:30:00,16.04,16.04,15.85,15.86,777442.0,16.04,16.04,15.85,15.86,777442.0
2023-09-19 09:30:00,15.82,16.06,15.78,15.83,168199.0,15.82,16.06,15.78,15.83,168199.0
2023-09-19 10:00:00,15.82,15.91,15.68,15.69,211526.0,15.82,15.91,15.68,15.69,211526.0
2023-09-19 10:30:00,15.69,15.8,15.67,15.75,189396.0,15.69,15.8,15.67,15.75,189396.0
2023-09-19 11:00:00,15.73,15.74,15.67,15.73,165353.0,15.73,15.74,15.67,15.73,165353.0
2023-09-19 11:30:00,15.73,15.77,15.58,15.69,132731.0,15.73,15.77,15.58,15.69,132731.0
2023-09-19 12:00:00,15.69,15.69,15.46,15.49,128345.0,15.69,15.69,15.46,15.49,128345.0
2023-09-19 12:30:00,15.48,15.51,15.44,15.48,82459.0,15.48,15.51,15.44,15.48,82459.0
2023-09-19 13:00:00,15.47,15.58,15.47,15.49,140964.0,15.47,15.58,15.47,15.49,140964.0
2023-09-19 13:30:00,15.49,15.51,15.45,15.46,133940.0,15.49,15.51,15.45,15.46,133940.0
2023-09-19 14:00:00,15.46,15.51,15.44,15.44,92037.0,15.46,15.51,15.44,15.44,92037.0
2023-09-19 14:30:00,15.45,15.56,15.39,15.4,223328.0,15.45,15.56,15.39,15.4,223328.0
2023-09-19 15:00:00,15.39,15.6,15.36,15.57,136300.0,15.39,15.6,15.36,15.57,136300.0
2023-09-19 15:30:00,15.58,15.64,15.45,15.47,546346.0,15.58,15.64,15.45,15.47,546346.0
2023-09-20 09:30:00,15.58,15.71,15.37,15.43,171186.0,15.58,15.71,15.37,15.43,171186.0
2023-09-20 10:00:00,15.45,15.49,15.36,15.44,102854.0,15.45,15.49,15.36,15.44,102854.0
2023-09-20 10:30:00,15.44,15.45,15.31,15.34,73822.0,15.44,15.45,15.31,15.34,73822.0
2023-09-20 11:00:00,15.33,15.36,15.22,15.23,112893.0,15.33,15.36,15.22,15.23,112893.0
2023-09-20 11:30:00,15.22,15.32,15.2,15.22,132759.0,15.22,15.32,15.2,15.22,132759.0
2023-09-20 12:00:00,15.22,15.3,15.18,15.29,134700.0,15.22,15.3,15.18,15.29,134700.0
2023-09-20 12:30:00,15.29,15.36,15.24,15.25,49567.0,15.29,15.36,15.24,15.25,49567.0
2023-09-20 13:00:00,15.25,15.33,15.25,15.28,74234.0,15.25,15.33,15.25,15.28,74234.0
2023-09-20 13:30:00,15.28,15.34,15.17,15.3,106220.0,15.28,15.34,15.17,15.3,106220.0
2023-09-20 14:00:00,15.29,15.44,15.2,15.4,230145.0,15.29,15.44,15.2,15.4,230145.0
2023-09-20 14:30:00,15.4,15.53,15.27,15.3,223215.0,15.4,15.53,15.27,15.3,223215.0
2023-09-20 15:00:00,15.3,15.35,15.17,15.19,233728.0,15.3,15.35,15.17,15.19,233728.0
2023-09-20 15:30:00,15.2,15.24,14.92,14.95,677922.0,15.2,15.24,14.92,14.95,677922.0
2023-09-21 09:30:00,14.74,14.84,14.65,14.8,209338.0,14.74,14.84,14.65,14.8,209338.0
2023-09-21 10:00:00,14.81,15.36,14.81,15.13,380437.0,14.81,15.36,14.81,15.13,380437.0
2023-09-21 10:30:00,15.12,15.28,14.99,15.01,145130.0,15.12,15.28,14.99,15.01,145130.0
2023-09-21 11:00:00,15.02,15.1,14.99,15.05,96882.0,15.02,15.1,14.99,15.05,96882.0
2023-09-21 11:30:00,15.04,15.08,15.01,15.02,76846.0,15.04,15.08,15.01,15.02,76846.0
2023-09-21 12:00:00,15.03,15.07,15.01,15.06,89896.0,15.03,15.07,15.01,15.06,89896.0
2023-09-21 12:30:00,15.06,15.07,14.97,14.98,83152.0,15.06,15.07,14.97,14.98,83152.0
2023-09-21 13:00:00,14.97,15.1,14.93,15.06,98512.0,14.97,15.1,14.93,15.06,98512.0
2023-09-21 13:30:00,15.06,15.15,15.02,15.11,98641.0,15.06,15.15,15.02,15.11,98641.0
2023-09-21 14:00:00,15.12,15.13,15.01,15.02,105109.0,15.12,15.13,15.01,15.02,105109.0
2023-09-21 14:30:00,15.02,15.04,15.01,15.02,87848.0,15.02,15.04,15.01,15.02,87848.0
2023-09-21 15:00:00,15.02,15.06,14.9,14.95,230078.0,15.02,15.06,14.9,14.95,230078.0
2023-09-21 15:30:00,14.95,15.04,14.83,14.84,557620.0,14.95,15.04,14.83,14.84,557620.0
2023-09-22 09:30:00,14.92,15.13,14.91,14.98,387619.0,14.92,15.13,14.91,14.98,387619.0
2023-09-22 10:00:00,14.98,15.29,14.94,15.26,409132.0,14.98,15.29,14.94,15.26,409132.0
2023-09-22 10:30:00,15.25,15.4,15.18,15.32,343065.0,15.25,15.4,15.18,15.32,343065.0
2023-09-22 11:00:00,15.32,15.4,15.17,15.36,319191.0,15.32,15.4,15.17,15.36,319191.0
2023-09-22 11:30:00,15.35,15.39,15.14,15.18,262145.0,15.35,15.39,15.14,15.18,262145.0
2023-09-22 12:00:00,15.18,15.28,15.11,15.23,232562.0,15.18,15.28,15.11,15.23,232562.0
2023-09-22 12:30:00,15.23,15.32,15.21,15.25,290007.0,15.23,15.32,15.21,15.25,290007.0
2023-09-22 13:00:00,15.24,15.42,15.2,15.25,255131.0,15.24,15.42,15.2,15.25,255131.0
2023-09-22 13:30:00,15.24,15.26,15.11,15.22,266741.0,15.24,15.26,15.11,15.22,266741.0
2023-09-22 14:00:00,15.23,15.23,14.89,15.02,324412.0,15.23,15.23,14.89,15.02,324412.0
2023-09-22 14:30:00,15.02,15.11,14.96,15.11,253377.0,15.02,15.11,14.96,15.11,253377.0
2023-09-22 15:00:00,15.12,15.26,15.09,15.25,313332.0,15.12,15.26,15.09,15.25,313332.0
2023-09-22 15:30:00,15.26,15.28,15.14,15.16,798873.0,15.26,15.28,15.14,15.16,798873.0
2023-09-25 09:30:00,15.1,15.21,14.89,15.09,383274.0,15.1,15.21,14.89,15.09,383274.0
2023-09-25 10:00:00,15.1,15.12,14.91,14.97,271780.0,15.1,15.12,14.91,14.97,271780.0
2023-09-25 10:30:00,14.97,15.13,14.96,15.0,281707.0,14.97,15.13,14.96,15.0,281707.0
2023-09-25 11:00:00,15.0,15.14,15.0,15.08,925155.0,15.0,15.14,15.0,15.08,925155.0
2023-09-25 11:30:00,15.07,15.16,15.05,15.16,313089.0,15.07,15.16,15.05,15.16,313089.0
2023-09-25 12:00:00,15.16,15.27,15.04,15.26,319416.0,15.16,15.27,15.04,15.26,319416.0
2023-09-25 12:30:00,15.27,15.4,15.2,15.28,226099.0,15.27,15.4,15.2,15.28,226099.0
2023-09-25 13:00:00,15.28,15.42,15.22,15.26,230625.0,15.28,15.42,15.22,15.26,230625.0
2023-09-25 13:30:00,15.26,15.26,15.15,15.16,214627.0,15.26,15.26,15.15,15.16,214627.0
2023-09-25 14:00:00,15.16,15.24,15.1,15.12,514974.0,15.16,15.24,15.1,15.12,514974.0
2023-09-25 14:30:00,15.12,15.13,14.95,14.96,258385.0,15.12,15.13,14.95,14.96,258385.0
2023-09-25 15:00:00,14.95,15.01,14.91,14.95,216624.0,14.95,15.01,14.91,14.95,216624.0
2023-09-25 15:30:00,14.95,15.11,14.94,15.05,673184.0,14.95,15.11,14.94,15.05,673184.0
2023-09-26 09:30:00,14.96,15.28,14.96,15.27,212223.0,14.96,15.28,14.96,15.27,212223.0
2023-09-26 10:00:00,15.27,15.52,15.25,15.4,158069.0,15.27,15.52,15.25,15.4,158069.0
2023-09-26 10:30:00,15.4,15.4,15.24,15.29,83073.0,15.4,15.4,15.24,15.29,83073.0
2023-09-26 11:00:00,15.31,15.31,15.19,15.2,60253.0,15.31,15.31,15.19,15.2,60253.0
2023-09-26 11:30:00,15.2,15.21,15.16,15.18,55934.0,15.2,15.21,15.16,15.18,55934.0
2023-09-26 12:00:00,15.18,15.24,15.06,15.24,162585.0,15.18,15.24,15.06,15.24,162585.0
2023-09-26 12:30:00,15.24,15.31,15.23,15.31,78104.0,15.24,15.31,15.23,15.31,78104.0
2023-09-26 13:00:00,15.31,15.35,15.12,15.14,141453.0,15.31,15.35,15.12,15.14,141453.0
2023-09-26 13:30:00,15.13,15.21,15.08,15.17,109410.0,15.13,15.21,15.08,15.17,109410.0
2023-09-26 14:00:00,15.16,15.17,15.09,15.1,63655.0,15.16,15.17,15.09,15.1,63655.0
2023-09-26 14:30:00,15.1,15.17,15.08,15.16,124845.0,15.1,15.17,15.08,15.16,124845.0
2023-09-26 15:00:00,15.16,15.22,15.12,15.18,77041.0,15.16,15.22,15.12,15.18,77041.0
2023-09-26 15:30:00,15.18,15.2,15.12,15.15,421652.0,15.18,15.2,15.12,15.15,421652.0
2023-09-27 09:30:00,15.38,15.63,15.38,15.56,256772.0,15.38,15.63,15.38,15.56,256772.0
2023-09-27 10:00:00,15.57,15.7,15.41,15.64,168682.0,15.57,15.7,15.41,15.64,168682.0
2023-09-27 10:30:00,15.64,15.64,15.5,15.55,85597.0,15.64,15.64,15.5,15.55,85597.0
2023-09-27 11:00:00,15.54,15.75,15.5,15.71,165798.0,15.54,15.75,15.5,15.71,165798.0
2023-09-27 11:30:00,15.71,15.75,15.6,15.73,89995.0,15.71,15.75,15.6,15.73,89995.0
2023-09-27 12:00:00,15.74,15.76,15.67,15.68,88628.0,15.74,15.76,15.67,15.68,88628.0
2023-09-27 12:30:00,15.68,15.78,15.67,15.74,96597.0,15.68,15.78,15.67,15.74,96597.0
2023-09-27 13:00:00,15.75,15.8,15.63,15.64,102602.0,15.75,15.8,15.63,15.64,102602.0
2023-09-27 13:30:00,15.64,15.76,15.62,15.76,180607.0,15.64,15.76,15.62,15.76,180607.0
2023-09-27 14:00:00,15.76,15.84,15.71,15.84,88781.0,15.76,15.84,15.71,15.84,88781.0
2023-09-27 14:30:00,15.84,15.9,15.82,15.89,109152.0,15.84,15.9,15.82,15.89,109152.0
2023-09-27 15:00:00,15.89,16.04,15.88,15.92,273500.0,15.89,16.04,15.88,15.92,273500.0
2023-09-27 15:30:00,15.93,15.93,15.69,15.82,487462.0,15.93,15.93,15.69,15.82,487462.0
2023-09-28 09:30:00,15.86,16.08,15.72,16.01,242646.0,15.86,16.08,15.72,16.01,242646.0
2023-09-28 10:00:00,16.0,16.05,15.89,16.03,140867.0,16.0,16.05,15.89,16.03,140867.0
2023-09-28 10:30:00,16.01,16.2,15.96,16.19,280898.0,16.01,16.2,15.96,16.19,280898.0
2023-09-28 11:00:00,16.19,16.26,16.04,16.16,202771.0,16.19,16.26,16.04,16.16,202771.0
2023-09-28 11:30:00,16.16,16.51,16.16,16.5,285746.0,16.16,16.51,16.16,16.5,285746.0
2023-09-28 12:00:00,16.49,16.67,16.44,16.65,249429.0,16.49,16.67,16.44,16.65,249429.0
2023-09-28 12:30:00,16.64,16.66,16.31,16.32,247004.0,16.64,16.66,16.31,16.32,247004.0
2023-09-28 13:00:00,16.32,16.33,16.22,16.23,170462.0,16.32,16.33,16.22,16.23,170462.0
2023-09-28 13:30:00,16.23,16.31,16.16,16.28,90059.0,16.23,16.31,16.16,16.28,90059.0
2023-09-28 14:00:00,16.28,16.37,16.28,16.35,107456.0,16.28,16.37,16.28,16.35,107456.0
2023-09-28 14:30:00,16.34,16.34,16.23,16.28,107362.0,16.34,16.34,16.23,16.28,107362.0
2023-09-28 15:00:00,16.28,16.41,16.27,16.36,141351.0,16.28,16.41,16.27,16.36,141351.0
2023-09-28 15:30:00,16.36,16.4,16.28,16.3,683270.0,16.36,16.4,16.28,16.3,683270.0
2023-09-29 09:30:00,16.56,16.75,16.42,16.43,460993.0,16.56,16.75,16.42,16.43,460993.0
2023-09-29 10:00:00,16.44,16.46,16.1,16.3,343330.0,16.44,16.46,16.1,16.3,343330.0
2023-09-29 10:30:00,16.3,16.5,16.3,16.39,111025.0,16.3,16.5,16.3,16.39,111025.0
2023-09-29 11:00:00,16.39,16.52,16.37,16.46,144982.0,16.39,16.52,16.37,16.46,144982.0
2023-09-29 11:30:00,16.45,16.47,16.25,16.25,183042.0,16.45,16.47,16.25,16.25,183042.0
2023-09-29 12:00:00,16.26,16.37,16.24,16.3,80767.0,16.26,16.37,16.24,16.3,80767.0
2023-09-29 12:30:00,16.29,16.3,16.08,16.11,142919.0,16.29,16.3,16.08,16.11,142919.0
2023-09-29 13:00:00,16.11,16.11,15.93,16.1,126739.0,16.11,16.11,15.93,16.1,126739.0
2023-09-29 13:30:00,16.1,16.1,15.95,15.97,103244.0,16.1,16.1,15.95,15.97,103244.0
2023-09-29 14:00:00,15.97,16.04,15.91,15.96,98337.0,15.97,16.04,15.91,15.96,98337.0
2023-09-29 14:30:00,15.96,16.12,15.93,16.08,126866.0,15.96,16.12,15.93,16.08,126866.0
2023-09-29 15:00:00,16.09,16.11,15.99,16.02,126548.0,16.09,16.11,15.99,16.02,126548.0
2023-09-29 15:30:00,16.02,16.22,15.9,16.14,578078.0,16.02,16.22,15.9,16.14,578078.0
2023-10-02 09:30:00,16.07,16.28,15.52,15.67,534919.0,16.07,16.28,15.52,15.67,534919.0
2023-10-02 10:00:00,15.65,16.27,15.65,16.07,403476.0,15.65,16.27,15.65,16.07,403476.0
2023-10-02 10:30:00,16.06,16.21,15.98,16.16,153500.0,16.06,16.21,15.98,16.16,153500.0
2023-10-02 11:00:00,16.16,16.83,16.15,16.82,352055.0,16.16,16.83,16.15,16.82,352055.0
2023-10-02 11:30:00,16.82,16.89,16.67,16.75,337005.0,16.82,16.89,16.67,16.75,337005.0
2023-10-02 12:00:00,16.75,16.93,16.62,16.85,737920.0,16.75,16.93,16.62,16.85,737920.0
2023-10-02 12:30:00,16.84,16.84,16.68,16.78,139158.0,16.84,16.84,16.68,16.78,139158.0
2023-10-02 13:00:00,16.78,16.84,16.69,16.75,80943.0,16.78,16.84,16.69,16.75,80943.0
2023-10-02 13:30:00,16.75,16.79,16.67,16.71,60898.0,16.75,16.79,16.67,16.71,60898.0
2023-10-02 14:00:00,16.71,16.79,16.64,16.73,97316.0,16.71,16.79,16.64,16.73,97316.0
2023-10-02 14:30:00,16.74,16.88,16.74,16.85,232082.0,16.74,16.88,16.74,16.85,232082.0
2023-10-02 15:00:00,16.85,16.95,16.73,16.92,353700.0,16.85,16.95,16.73,16.92,353700.0
2023-10-02 15:30:00,16.91,16.94,16.82,16.84,805592.0,16.91,16.94,16.82,16.84,805592.0
2023-10-03 09:30:00,16.73,17.37,16.73,17.35,359177.0,16.73,17.37,16.73,17.35,359177.0
2023-10-03 10:00:00,17.32,17.47,17.07,17.37,334447.0,17.32,17.47,17.07,17.37,334447.0
2023-10-03 10:30:00,17.37,17.56,17.35,17.51,235027.0,17.37,17.56,17.35,17.51,235027.0
2023-10-03 11:00:00,17.51,17.52,17.08,17.09,284715.0,17.51,17.52,17.08,17.09,284715.0
2023-10-03 11:30:00,17.08,17.11,16.91,17.0,217059.0,17.08,17.11,16.91,17.0,217059.0
2023-10-03 12:00:00,17.01,17.3,17.0,17.3,215451.0,17.01,17.3,17.0,17.3,215451.0
2023-10-03 12:30:00,17.3,17.39,17.13,17.15,157749.0,17.3,17.39,17.13,17.15,157749.0
2023-10-03 13:00:00,17.14,17.24,17.11,17.14,142173.0,17.14,17.24,17.11,17.14,142173.0
2023-10-03 13:30:00,17.13,17.14,16.9,16.92,155588.0,17.13,17.14,16.9,16.92,155588.0
2023-10-03 14:00:00,16.92,16.95,16.84,16.92,181809.0,16.92,16.95,16.84,16.92,181809.0
2023-10-03 14:30:00,16.92,17.06,16.9,16.95,149569.0,16.92,17.06,16.9,16.95,149569.0
2023-10-03 15:00:00,16.96,16.97,16.8,16.8,194720.0,16.96,16.97,16.8,16.8,194720.0
2023-10-03 15:30:00,16.8,16.81,16.68,16.74,806732.0,16.8,16.81,16.68,16.74,806732.0
2023-10-04 09:30:00,16.68,16.85,16.31,16.77,555550.0,16.68,16.85,16.31,16.77,555550.0
2023-10-04 10:00:00,16.77,16.82,16.4,16.41,303488.0,16.77,16.82,16.4,16.41,303488.0
2023-10-04 10:30:00,16.42,16.76,16.42,16.75,145842.0,16.42,16.76,16.42,16.75,145842.0
2023-10-04 11:00:00,16.76,17.04,16.68,16.77,261398.0,16.76,17.04,16.68,16.77,261398.0
2023-10-04 11:30:00,16.76,17.05,16.73,17.01,175901.0,16.76,17.05,16.73,17.01,175901.0
2023-10-04 12:00:00,17.0,17.05,16.88,16.96,167848.0,17.0,17.05,16.88,16.96,167848.0
2023-10-04 12:30:00,16.96,16.97,16.7,16.7,119547.0,16.96,16.97,16.7,16.7,119547.0
2023-10-04 13:00:00,16.71,16.74,16.42,16.42,211658.0,16.71,16.74,16.42,16.42,211658.0
2023-10-04 13:30:00,16.42,16.46,16.26,16.29,257694.0,16.42,16.46,16.26,16.29,257694.0
2023-10-04 14:00:00,16.29,16.29,16.08,16.17,265600.0,16.29,16.29,16.08,16.17,265600.0
2023-10-04 14:30:00,16.16,16.2,16.11,16.18,161829.0,16.16,16.2,16.11,16.18,161829.0
2023-10-04 15:00:00,16.18,16.27,16.11,16.13,243305.0,16.18,16.27,16.11,16.13,243305.0
2023-10-04 15:30:00,16.13,16.23,16.1,16.19,622801.0,16.13,16.23,16.1,16.19,622801.0
2023-10-05 09:30:00,16.12,16.22,15.85,15.99,133615.0,16.12,16.22,15.85,15.99,133615.0
2023-10-05 10:00:00,15.98,16.39,15.91,16.14,142704.0,15.98,16.39,15.91,16.14,142704.0
2023-10-05 10:30:00,16.12,16.3,16.06,16.14,247576.0,16.12,16.3,16.06,16.14,247576.0
2023-10-05 11:00:00,16.14,16.24,16.04,16.05,81334.0,16.14,16.24,16.04,16.05,81334.0
2023-10-05 11:30:00,16.05,16.11,15.98,16.05,70562.0,16.05,16.11,15.98,16.05,70562.0
2023-10-05 12:00:00,16.05,16.14,16.0,16.0,70685.0,16.05,16.14,16.0,16.0,70685.0
2023-10-05 12:30:00,16.0,16.08,15.95,16.01,97136.0,16.0,16.08,15.95,16.01,97136.0
2023-10-05 13:00:00,16.02,16.03,15.87,15.93,83932.0,16.02,16.03,15.87,15.93,83932.0
2023-10-05 13:30:00,15.93,16.0,15.81,15.97,178483.0,15.93,16.0,15.81,15.97,178483.0
2023-10-05 14:00:00,15.98,16.14,15.98,16.08,236555.0,15.98,16.14,15.98,16.08,236555.0
2023-10-05 14:30:00,16.08,16.17,16.08,16.15,95003.0,16.08,16.17,16.08,16.15,95003.0
2023-10-05 15:00:00,16.14,16.18,16.07,16.11,90141.0,16.14,16.18,16.07,16.11,90141.0
2023-10-05 15:30:00,16.11,16.14,16.04,16.05,455533.0,16.11,16.14,16.04,16.05,455533.0
2023-10-06 09:30:00,15.99,15.99,15.5,15.55,329073.0,15.99,15.99,15.5,15.55,329073.0
2023-10-06 10:00:00,15.55,15.79,15.45,15.79,262343.0,15.55,15.79,15.45,15.79,262343.0
2023-10-06 10:30:00,15.79,16.19,15.79,16.02,291864.0,15.79,16.19,15.79,16.02,291864.0
2023-10-06 11:00:00,16.02,16.34,16.0,16.26,187754.0,16.02,16.34,16.0,16.26,187754.0
2023-10-06 11:30:00,16.27,16.44,16.22,16.42,146124.0,16.27,16.44,16.22,16.42,146124.0
2023-10-06 12:00:00,16.42,16.56,16.37,16.41,160707.0,16.42,16.56,16.37,16.41,160707.0
2023-10-06 12:30:00,16.41,16.62,16.37,16.48,227306.0,16.41,16.62,16.37,16.48,227306.0
2023-10-06 13:00:00,16.46,16.65,16.42,16.62,188738.0,16.46,16.65,16.42,16.62,188738.0
2023-10-06 13:30:00,16.61,16.67,16.58,16.64,108125.0,16.61,16.67,16.58,16.64,108125.0
2023-10-06 14:00:00,16.64,16.74,16.61,16.71,118905.0,16.64,16.74,16.61,16.71,118905.0
2023-10-06 14:30:00,16.71,16.86,16.7,16.71,178225.0,16.71,16.86,16.7,16.71,178225.0
2023-10-06 15:00:00,16.71,16.79,16.7,16.77,70451.0,16.71,16.79,16.7,16.77,70451.0
2023-10-06 15:30:00,16.77,16.78,16.68,16.71,520388.0,16.77,16.78,16.68,16.71,520388.0
2023-10-09 09:30:00,16.81,16.98,16.6,16.71,191668.0,16.81,16.98,16.6,16.71,191668.0
2023-10-09 10:00:00,16.69,16.74,16.56,16.58,148550.0,16.69,16.74,16.56,16.58,148550.0
2023-10-09 10:30:00,16.58,16.59,16.18,16.19,159232.0,16.58,16.59,16.18,16.19,159232.0
2023-10-09 11:00:00,16.19,16.39,16.17,16.26,130463.0,16.19,16.39,16.17,16.26,130463.0
2023-10-09 11:30:00,16.27,16.33,16.14,16.18,150280.0,16.27,16.33,16.14,16.18,150280.0
2023-10-09 12:00:00,16.18,16.45,16.18,16.42,107484.0,16.18,16.45,16.18,16.42,107484.0
2023-10-09 12:30:00,16.42,16.49,16.37,16.38,81302.0,16.42,16.49,16.37,16.38,81302.0
2023-10-09 13:00:00,16.39,16.54,16.38,16.5,67693.0,16.39,16.54,16.38,16.5,67693.0
2023-10-09 13:30:00,16.5,16.69,16.5,16.64,66828.0,16.5,16.69,16.5,16.64,66828.0
2023-10-09 14:00:00,16.65,16.72,16.63,16.71,38375.0,16.65,16.72,16.63,16.71,38375.0
2023-10-09 14:30:00,16.71,16.8,16.61,16.77,71280.0,16.71,16.8,16.61,16.77,71280.0
2023-10-09 15:00:00,16.77,16.77,16.62,16.68,96484.0,16.77,16.77,16.62,16.68,96484.0
2023-10-09 15:30:00,16.67,16.8,16.64,16.8,330958.0,16.67,16.8,16.64,16.8,330958.0
2023-10-10 09:30:00,17.0,17.22,16.96,17.2,221471.0,17.0,17.22,16.96,17.2,221471.0
2023-10-10 10:00:00,17.19,17.58,17.19,17.53,255198.0,17.19,17.58,17.19,17.53,255198.0
2023-10-10 10:30:00,17.54,17.68,17.51,17.61,204928.0,17.54,17.68,17.51,17.61,204928.0
2023-10-10 11:00:00,17.61,17.72,17.38,17.42,263650.0,17.61,17.72,17.38,17.42,263650.0
2023-10-10 11:30:00,17.42,17.7,17.42,17.68,137495.0,17.42,17.7,17.42,17.68,137495.0
2023-10-10 12:00:00,17.69,17.94,17.62,17.85,229240.0,17.69,17.94,17.62,17.85,229240.0
2023-10-10 12:30:00,17.85,17.91,17.66,17.7,90317.0,17.85,17.91,17.66,17.7,90317.0
2023-10-10 13:00:00,17.71,17.72,17.53,17.66,128211.0,17.71,17.72,17.53,17.66,128211.0
2023-10-10 13:30:00,17.64,17.65,17.43,17.48,89718.0,17.64,17.65,17.43,17.48,89718.0
2023-10-10 14:00:00,17.49,17.59,17.39,17.41,76171.0,17.49,17.59,17.39,17.41,76171.0
2023-10-10 14:30:00,17.4,17.49,17.37,17.39,110052.0,17.4,17.49,17.37,17.39,110052.0
2023-10-10 15:00:00,17.4,17.48,17.4,17.44,97859.0,17.4,17.48,17.4,17.44,97859.0
2023-10-10 15:30:00,17.43,17.61,17.41,17.61,373753.0,17.43,17.61,17.41,17.61,373753.0
2023-10-11 09:30:00,17.63,18.08,17.63,17.92,279463.0,17.63,18.08,17.63,17.92,279463.0
2023-10-11 10:00:00,17.91,18.08,17.89,18.02,240508.0,17.91,18.08,17.89,18.02,240508.0
2023-10-11 10:30:00,18.03,18.08,17.92,18.07,147959.0,18.03,18.08,17.92,18.07,147959.0
2023-10-11 11:00:00,18.07,18.14,17.92,18.0,161614.0,18.07,18.14,17.92,18.0,161614.0
2023-10-11 11:30:00,18.0,18.01,17.76,17.78,160602.0,18.0,18.01,17.76,17.78,160602.0
2023-10-11 12:00:00,17.78,17.87,17.55,17.62,85173.0,17.78,17.87,17.55,17.62,85173.0
2023-10-11 12:30:00,17.62,17.63,17.47,17.56,73932.0,17.62,17.63,17.47,17.56,73932.0
2023-10-11 13:00:00,17.55,17.56,17.4,17.45,81198.0,17.55,17.56,17.4,17.45,81198.0
2023-10-11 13:30:00,17.45,17.47,17.35,17.38,70455.0,17.45,17.47,17.35,17.38,70455.0
2023-10-11 14:00:00,17.39,17.55,17.39,17.47,98041.0,17.39,17.55,17.39,17.47,98041.0
2023-10-11 14:30:00,17.46,17.52,17.43,17.46,87046.0,17.46,17.52,17.43,17.46,87046.0
2023-10-11 15:00:00,17.46,17.54,17.41,17.53,140723.0,17.46,17.54,17.41,17.53,140723.0
2023-10-11 15:30:00,17.52,17.59,17.4,17.54,514051.0,17.52,17.59,17.4,17.54,514051.0
2023-10-12 09:30:00,17.67,17.67,17.3,17.5,164768.0,17.67,17.67,17.3,17.5,164768.0
2023-10-12 10:00:00,17.48,17.51,17.19,17.23,155266.0,17.48,17.51,17.19,17.23,155266.0
2023-10-12 10:30:00,17.23,17.34,17.22,17.22,77745.0,17.23,17.34,17.22,17.22,77745.0
2023-10-12 11:00:00,17.22,17.27,17.07,17.18,66624.0,17.22,17.27,17.07,17.18,66624.0
2023-10-12 11:30:00,17.17,17.22,17.15,17.19,50047.0,17.17,17.22,17.15,17.19,50047.0
2023-10-12 12:00:00,17.19,17.26,17.15,17.22,53203.0,17.19,17.26,17.15,17.22,53203.0
2023-10-12 12:30:00,17.23,17.42,17.2,17.36,60213.0,17.23,17.42,17.2,17.36,60213.0
2023-10-12 13:00:00,17.37,17.37,17.12,17.14,72488.0,17.37,17.37,17.12,17.14,72488.0
2023-10-12 13:30:00,17.13,17.16,17.01,17.02,74272.0,17.13,17.16,17.01,17.02,74272.0
2023-10-12 14:00:00,17.03,17.07,16.92,17.05,136819.0,17.03,17.07,16.92,17.05,136819.0
2023-10-12 14:30:00,17.04,17.11,17.01,17.03,76570.0,17.04,17.11,17.01,17.03,76570.0
2023-10-12 15:00:00,17.04,17.1,16.95,17.03,193561.0,17.04,17.1,16.95,17.03,193561.0
2023-10-12 15:30:00,17.03,17.18,17.03,17.16,388272.0,17.03,17.18,17.03,17.16,388272.0
2023-10-13 09:30:00,16.43,16.86,16.37,16.68,441399.0,16.43,16.86,16.37,16.68,441399.0
2023-10-13 10:00:00,16.66,16.78,16.57,16.69,151257.0,16.66,16.78,16.57,16.69,151257.0
2023-10-13 10:30:00,16.69,16.84,16.63,16.84,142185.0,16.69,16.84,16.63,16.84,142185.0
2023-10-13 11:00:00,16.84,16.94,16.75,16.87,281681.0,16.84,16.94,16.75,16.87,281681.0
2023-10-13 11:30:00,16.87,17.04,16.84,16.9,90288.0,16.87,17.04,16.84,16.9,90288.0
2023-10-13 12:00:00,16.89,17.0,16.89,16.92,83377.0,16.89,17.0,16.89,16.92,83377.0
2023-10-13 12:30:00,16.93,17.09,16.87,16.91,82045.0,16.93,17.09,16.87,16.91,82045.0
2023-10-13 13:00:00,16.91,16.99,16.9,16.91,76836.0,16.91,16.99,16.9,16.91,76836.0
2023-10-13 13:30:00,16.9,17.01,16.74,16.75,107826.0,16.9,17.01,16.74,16.75,107826.0
2023-10-13 14:00:00,16.74,16.89,16.74,16.85,61319.0,16.74,16.89,16.74,16.85,61319.0
2023-10-13 14:30:00,16.86,16.89,16.8,16.84,59051.0,16.86,16.89,16.8,16.84,59051.0
2023-10-13 15:00:00,16.84,16.94,16.82,16.82,103043.0,16.84,16.94,16.82,16.82,103043.0
2023-10-13 15:30:00,16.83,16.98,16.76,16.87,389724.0,16.83,16.98,16.76,16.87,389724.0
2023-10-16 09:30:00,16.86,17.02,16.5,16.6,112909.0,16.86,17.02,16.5,16.6,112909.0
2023-10-16 10:00:00,16.59,16.68,16.36,16.54,156216.0,16.59,16.68,16.36,16.54,156216.0
2023-10-16 10:30:00,16.55,16.7,16.43,16.69,117397.0,16.55,16.7,16.43,16.69,117397.0
2023-10-16 11:00:00,16.7,16.77,16.69,16.75,71905.0,16.7,16.77,16.69,16.75,71905.0
2023-10-16 11:30:00,16.76,16.76,16.58,16.68,221743.0,16.76,16.76,16.58,16.68,221743.0
2023-10-16 12:00:00,16.69,16.84,16.66,16.8,64200.0,16.69,16.84,16.66,16.8,64200.0
2023-10-16 12:30:00,16.8,16.95,16.8,16.87,102318.0,16.8,16.95,16.8,16.87,102318.0
2023-10-16 13:00:00,16.89,17.03,16.88,16.99,81129.0,16.89,17.03,16.88,16.99,81129.0
2023-10-16 13:30:00,16.98,17.06,16.96,17.0,30294.0,16.98,17.06,16.96,17.0,30294.0
2023-10-16 14:00:00,17.0,17.01,16.94,16.95,59840.0,17.0,17.01,16.94,16.95,59840.0
2023-10-16 14:30:00,16.95,17.03,16.92,17.02,62128.0,16.95,17.03,16.92,17.02,62128.0
2023-10-16 15:00:00,17.02,17.07,16.98,17.07,47743.0,17.02,17.07,16.98,17.07,47743.0
2023-10-16 15:30:00,17.07,17.08,16.99,17.04,257817.0,17.07,17.08,16.99,17.04,257817.0
2023-10-17 09:30:00,16.85,17.82,16.77,17.55,334685.0,16.85,17.82,16.77,17.55,334685.0
2023-10-17 10:00:00,17.56,17.65,17.43,17.45,74468.0,17.56,17.65,17.43,17.45,74468.0
2023-10-17 10:30:00,17.45,17.45,17.32,17.4,77463.0,17.45,17.45,17.32,17.4,77463.0
2023-10-17 11:00:00,17.41,17.51,17.36,17.41,92317.0,17.41,17.51,17.36,17.41,92317.0
2023-10-17 11:30:00,17.41,17.53,17.39,17.52,51828.0,17.41,17.53,17.39,17.52,51828.0
2023-10-17 12:00:00,17.52,17.53,17.35,17.41,63505.0,17.52,17.53,17.35,17.41,63505.0
2023-10-17 12:30:00,17.42,17.43,17.13,17.18,105812.0,17.42,17.43,17.13,17.18,105812.0
2023-10-17 13:00:00,17.17,17.2,17.1,17.18,45441.0,17.17,17.2,17.1,17.18,45441.0
2023-10-17 13:30:00,17.18,17.22,17.07,17.16,57768.0,17.18,17.22,17.07,17.16,57768.0
2023-10-17 14:00:00,17.16,17.18,17.1,17.16,55289.0,17.16,17.18,17.1,17.16,55289.0
2023-10-17 14:30:00,17.16,17.27,17.14,17.2,77052.0,17.16,17.27,17.14,17.2,77052.0
2023-10-17 15:00:00,17.2,17.3,17.18,17.3,70698.0,17.2,17.3,17.18,17.3,70698.0
2023-10-17 15:30:00,17.31,17.31,17.19,17.19,232753.0,17.31,17.31,17.19,17.19,232753.0
2023-10-18 09:30:00,20.83,21.99,20.4,21.1,6884788.0,20.83,21.99,20.4,21.1,6884788.0
2023-10-18 10:00:00,21.08,22.09,20.82,21.68,4640994.0,21.08,22.09,20.82,21.68,4640994.0
2023-10-18 10:30:00,21.7,21.78,20.92,21.28,2381426.0,21.7,21.78,20.92,21.28,2381426.0
2023-10-18 11:00:00,21.29,21.64,20.98,21.54,1604818.0,21.29,21.64,20.98,21.54,1604818.0
2023-10-18 11:30:00,21.55,21.62,21.18,21.18,1146223.0,21.55,21.62,21.18,21.18,1146223.0
2023-10-18 12:00:00,21.17,21.42,21.02,21.13,1029464.0,21.17,21.42,21.02,21.13,1029464.0
2023-10-18 12:30:00,21.13,21.2,20.52,20.7,1387213.0,21.13,21.2,20.52,20.7,1387213.0
2023-10-18 13:00:00,20.7,21.19,20.7,21.01,913786.0,20.7,21.19,20.7,21.01,913786.0
2023-10-18 13:30:00,21.01,21.34,20.94,21.33,807679.0,21.01,21.34,20.94,21.33,807679.0
2023-10-18 14:00:00,21.33,21.66,21.16,21.23,1295535.0,21.33,21.66,21.16,21.23,1295535.0
2023-10-18 14:30:00,21.22,21.36,21.08,21.35,867633.0,21.22,21.36,21.08,21.35,867633.0
2023-10-18 15:00:00,21.34,21.5,21.19,21.35,716553.0,21.34,21.5,21.19,21.35,716553.0
2023-10-18 15:30:00,21.35,21.37,21.06,21.18,1871363.0,21.35,21.37,21.06,21.18,1871363.0
2023-10-19 09:30:00,21.5,22.13,21.43,21.65,1083443.0,21.5,22.13,21.43,21.65,1083443.0
2023-10-19 10:00:00,21.64,22.33,21.62,22.11,1037046.0,21.64,22.33,21.62,22.11,1037046.0
2023-10-19 10:30:00,22.1,22.41,22.01,22.1,499119.0,22.1,22.41,22.01,22.1,499119.0
2023-10-19 11:00:00,22.08,22.14,21.79,22.08,428281.0,22.08,22.14,21.79,22.08,428281.0
2023-10-19 11:30:00,22.08,22.28,22.07,22.1,294359.0,22.08,22.28,22.07,22.1,294359.0
2023-10-19 12:00:00,22.11,22.32,22.01,22.04,285865.0,22.11,22.32,22.01,22.04,285865.0
2023-10-19 12:30:00,22.04,22.06,21.76,21.88,257183.0,22.04,22.06,21.76,21.88,257183.0
2023-10-19 13:00:00,21.89,22.19,21.87,22.15,254505.0,21.89,22.19,21.87,22.15,254505.0
2023-10-19 13:30:00,22.16,22.21,21.75,21.82,159161.0,22.16,22.21,21.75,21.82,159161.0
2023-10-19 14:00:00,21.8,21.84,21.61,21.78,185660.0,21.8,21.84,21.61,21.78,185660.0
2023-10-19 14:30:00,21.77,21.79,21.59,21.72,178193.0,21.77,21.79,21.59,21.72,178193.0
2023-10-19 15:00:00,21.73,22.01,21.7,22.01,317652.0,21.73,22.01,21.7,22.01,317652.0
2023-10-19 15:30:00,22.02,22.24,21.97,22.21,1057702.0,22.02,22.24,21.97,22.21,1057702.0
2023-10-20 09:30:00,22.1,22.48,21.97,22.21,481315.0,22.1,22.48,21.97,22.21,481315.0
2023-10-20 10:00:00,22.19,22.22,21.9,22.21,243838.0,22.19,22.22,21.9,22.21,243838.0
2023-10-20 10:30:00,22.2,22.32,21.99,22.1,220444.0,22.2,22.32,21.99,22.1,220444.0
2023-10-20 11:00:00,22.1,22.16,21.8,21.88,191798.0,22.1,22.16,21.8,21.88,191798.0
2023-10-20 11:30:00,21.89,21.98,21.72,21.98,185540.0,21.89,21.98,21.72,21.98,185540.0
2023-10-20 12:00:00,21.98,21.99,21.59,21.68,152932.0,21.98,21.99,21.59,21.68,152932.0
2023-10-20 12:30:00,21.67,21.79,21.55,21.61,124122.0,21.67,21.79,21.55,21.61,124122.0
2023-10-20 13:00:00,21.61,21.62,21.39,21.57,206120.0,21.61,21.62,21.39,21.57,206120.0
2023-10-20 13:30:00,21.58,21.75,21.55,21.65,220613.0,21.58,21.75,21.55,21.65,220613.0
2023-10-20 14:00:00,21.65,21.66,21.41,21.56,201480.0,21.65,21.66,21.41,21.56,201480.0
2023-10-20 14:30:00,21.56,21.59,21.38,21.45,129000.0,21.56,21.59,21.38,21.45,129000.0
2023-10-20 15:00:00,21.45,21.56,21.4,21.4,165290.0,21.45,21.56,21.4,21.4,165290.0
2023-10-20 15:30:00,21.41,21.64,21.39,21.43,733615.0,21.41,21.64,21.39,21.43,733615.0
2023-10-23 09:30:00,21.96,22.34,21.75,22.25,503179.0,21.96,22.34,21.75,22.25,503179.0
2023-10-23 10:00:00,22.25,22.6,22.21,22.3,492219.0,22.25,22.6,22.21,22.3,492219.0
2023-10-23 10:30:00,22.3,22.56,22.22,22.46,227668.0,22.3,22.56,22.22,22.46,227668.0
2023-10-23 11:00:00,22.45,22.68,22.37,22.54,236587.0,22.45,22.68,22.37,22.54,236587.0
2023-10-23 11:30:00,22.55,22.74,22.46,22.48,193416.0,22.55,22.74,22.46,22.48,193416.0
2023-10-23 12:00:00,22.47,22.58,22.36,22.55,99989.0,22.47,22.58,22.36,22.55,99989.0
2023-10-23 12:30:00,22.56,22.81,22.53,22.69,195968.0,22.56,22.81,22.53,22.69,195968.0
2023-10-23 13:00:00,22.69,22.76,22.56,22.58,137776.0,22.69,22.76,22.56,22.58,137776.0
2023-10-23 13:30:00,22.58,22.76,22.52,22.7,102223.0,22.58,22.76,22.52,22.7,102223.0
2023-10-23 14:00:00,22.7,22.92,22.67,22.8,235710.0,22.7,22.92,22.67,22.8,235710.0
2023-10-23 14:30:00,22.8,22.83,22.31,22.37,199019.0,22.8,22.83,22.31,22.37,199019.0
2023-10-23 15:00:00,22.39,22.39,22.03,22.08,237744.0,22.39,22.39,22.03,22.08,237744.0
2023-10-23 15:30:00,22.06,22.11,21.91,21.91,464590.0,22.06,22.11,21.91,21.91,464590.0
2023-10-24 09:30:00,22.09,22.42,21.65,22.34,371551.0,22.09,22.42,21.65,22.34,371551.0
2023-10-24 10:00:00,22.33,22.63,22.21,22.6,265752.0,22.33,22.63,22.21,22.6,265752.0
2023-10-24 10:30:00,22.62,22.78,22.52,22.62,344578.0,22.62,22.78,22.52,22.62,344578.0
2023-10-24 11:00:00,22.62,22.69,22.18,22.19,191595.0,22.62,22.69,22.18,22.19,191595.0
2023-10-24 11:30:00,22.18,22.25,22.01,22.1,252606.0,22.18,22.25,22.01,22.1,252606.0
2023-10-24 12:00:00,22.12,22.32,22.11,22.14,91461.0,22.12,22.32,22.11,22.14,91461.0
2023-10-24 12:30:00,22.13,22.24,22.12,22.22,71475.0,22.13,22.24,22.12,22.22,71475.0
2023-10-24 13:00:00,22.21,22.24,22.07,22.18,89203.0,22.21,22.24,22.07,22.18,89203.0
2023-10-24 13:30:00,22.2,22.22,22.04,22.06,103598.0,22.2,22.22,22.04,22.06,103598.0
2023-10-24 14:00:00,22.04,22.09,21.94,22.02,91425.0,22.04,22.09,21.94,22.02,91425.0
2023-10-24 14:30:00,22.03,22.13,21.96,21.97,80869.0,22.03,22.13,21.96,21.97,80869.0
2023-10-24 15:00:00,21.96,22.16,21.96,22.11,105529.0,21.96,22.16,21.96,22.11,105529.0
2023-10-24 15:30:00,22.12,22.21,22.07,22.16,333155.0,22.12,22.21,22.07,22.16,333155.0
2023-10-25 09:30:00,22.23,22.38,21.56,21.7,185613.0,22.23,22.38,21.56,21.7,185613.0
2023-10-25 10:00:00,21.7,21.94,21.56,21.57,118014.0,21.7,21.94,21.56,21.57,118014.0
2023-10-25 10:30:00,21.58,21.69,21.35,21.65,169880.0,21.58,21.69,21.35,21.65,169880.0
2023-10-25 11:00:00,21.64,22.22,21.64,22.15,143361.0,21.64,22.22,21.64,22.15,143361.0
2023-10-25 11:30:00,22.13,22.26,22.09,22.18,74384.0,22.13,22.26,22.09,22.18,74384.0
2023-10-25 12:00:00,22.16,22.16,21.91,21.97,72241.0,22.16,22.16,21.91,21.97,72241.0
2023-10-25 12:30:00,21.96,22.04,21.77,21.77,51273.0,21.96,22.04,21.77,21.77,51273.0
2023-10-25 13:00:00,21.78,21.79,21.66,21.69,54580.0,21.78,21.79,21.66,21.69,54580.0
2023-10-25 13:30:00,21.67,21.67,21.25,21.34,199906.0,21.67,21.67,21.25,21.34,199906.0
2023-10-25 14:00:00,21.35,21.39,21.21,21.25,121061.0,21.35,21.39,21.21,21.25,121061.0
2023-10-25 14:30:00,21.25,21.37,21.23,21.28,99539.0,21.25,21.37,21.23,21.28,99539.0
2023-10-25 15:00:00,21.29,21.3,21.15,21.19,125028.0,21.29,21.3,21.15,21.19,125028.0
2023-10-25 15:30:00,21.21,21.26,21.08,21.14,573621.0,21.21,21.26,21.08,21.14,573621.0
2023-10-26 09:30:00,21.35,21.73,21.2,21.54,220529.0,21.35,21.73,21.2,21.54,220529.0
2023-10-26 10:00:00,21.5,21.94,21.49,21.92,177727.0,21.5,21.94,21.49,21.92,177727.0
2023-10-26 10:30:00,21.91,22.21,21.77,22.19,132838.0,21.91,22.21,21.77,22.19,132838.0
2023-10-26 11:00:00,22.18,22.38,22.06,22.14,150818.0,22.18,22.38,22.06,22.14,150818.0
2023-10-26 11:30:00,22.13,22.29,22.07,22.23,121320.0,22.13,22.29,22.07,22.23,121320.0
2023-10-26 12:00:00,22.23,22.25,22.06,22.21,118620.0,22.23,22.25,22.06,22.21,118620.0
2023-10-26 12:30:00,22.2,22.2,21.77,21.82,112694.0,22.2,22.2,21.77,21.82,112694.0
2023-10-26 13:00:00,21.8,21.83,21.65,21.71,54521.0,21.8,21.83,21.65,21.71,54521.0
2023-10-26 13:30:00,21.7,21.77,21.64,21.71,96332.0,21.7,21.77,21.64,21.71,96332.0
2023-10-26 14:00:00,21.72,21.78,21.65,21.71,43220.0,21.72,21.78,21.65,21.71,43220.0
2023-10-26 14:30:00,21.7,21.89,21.68,21.88,52303.0,21.7,21.89,21.68,21.88,52303.0
2023-10-26 15:00:00,21.89,21.97,21.84,21.86,94063.0,21.89,21.97,21.84,21.86,94063.0
2023-10-26 15:30:00,21.85,21.92,21.76,21.83,230014.0,21.85,21.92,21.76,21.83,230014.0
2023-10-27 09:30:00,21.76,21.98,21.52,21.58,98856.0,21.76,21.98,21.52,21.58,98856.0
2023-10-27 10:00:00,21.56,21.64,21.4,21.52,74711.0,21.56,21.64,21.4,21.52,74711.0
2023-10-27 10:30:00,21.51,21.64,21.48,21.58,48508.0,21.51,21.64,21.48,21.58,48508.0
2023-10-27 11:00:00,21.58,21.83,21.53,21.71,63435.0,21.58,21.83,21.53,21.71,63435.0
2023-10-27 11:30:00,21.7,21.71,21.56,21.68,43590.0,21.7,21.71,21.56,21.68,43590.0
2023-10-27 12:00:00,21.68,21.79,21.61,21.62,69652.0,21.68,21.79,21.61,21.62,69652.0
2023-10-27 12:30:00,21.61,21.67,21.52,21.61,33071.0,21.61,21.67,21.52,21.61,33071.0
2023-10-27 13:00:00,21.61,21.64,21.36,21.43,120281.0,21.61,21.64,21.36,21.43,120281.0
2023-10-27 13:30:00,21.42,21.44,21.25,21.27,53336.0,21.42,21.44,21.25,21.27,53336.0
2023-10-27 14:00:00,21.28,21.3,21.16,21.16,52192.0,21.28,21.3,21.16,21.16,52192.0
2023-10-27 14:30:00,21.16,21.31,21.14,21.2,84515.0,21.16,21.31,21.14,21.2,84515.0
2023-10-27 15:00:00,21.2,21.4,21.19,21.24,172799.0,21.2,21.4,21.19,21.24,172799.0
2023-10-27 15:30:00,21.25,21.38,21.2,21.27,367910.0,21.25,21.38,21.2,21.27,367910.0
2023-10-30 09:30:00,21.21,21.53,21.21,21.32,126184.0,21.21,21.53,21.21,21.32,126184.0
2023-10-30 10:00:00,21.32,21.57,21.22,21.48,143192.0,21.32,21.57,21.22,21.48,143192.0
2023-10-30 10:30:00,21.45,21.46,21.3,21.39,86806.0,21.45,21.46,21.3,21.39,86806.0
2023-10-30 11:00:00,21.38,21.4,21.25,21.32,51647.0,21.38,21.4,21.25,21.32,51647.0
2023-10-30 11:30:00,21.32,21.54,21.32,21.53,84461.0,21.32,21.54,21.32,21.53,84461.0
2023-10-30 12:00:00,21.52,21.53,21.46,21.51,54342.0,21.52,21.53,21.46,21.51,54342.0
2023-10-30 12:30:00,21.51,21.54,21.39,21.52,107754.0,21.51,21.54,21.39,21.52,107754.0
2023-10-30 13:00:00,21.52,21.67,21.5,21.64,79732.0,21.52,21.67,21.5,21.64,79732.0
2023-10-30 13:30:00,21.65,21.96,21.59,21.94,121699.0,21.65,21.96,21.59,21.94,121699.0
2023-10-30 14:00:00,21.94,21.99,21.83,21.88,138205.0,21.94,21.99,21.83,21.88,138205.0
2023-10-30 14:30:00,21.89,21.95,21.75,21.79,82478.0,21.89,21.95,21.75,21.79,82478.0
2023-10-30 15:00:00,21.8,21.91,21.74,21.81,81898.0,21.8,21.91,21.74,21.81,81898.0
2023-10-30 15:30:00,21.8,21.81,21.6,21.62,264270.0,21.8,21.81,21.6,21.62,264270.0
2023-10-31 09:30:00,21.85,21.9,21.53,21.63,109155.0,21.85,21.9,21.53,21.63,109155.0
2023-10-31 10:00:00,21.63,21.94,21.63,21.89,87187.0,21.63,21.94,21.63,21.89,87187.0
2023-10-31 10:30:00,21.89,22.17,21.79,22.13,128447.0,21.89,22.17,21.79,22.13,128447.0
2023-10-31 11:00:00,22.14,22.19,21.99,22.14,279339.0,22.14,22.19,21.99,22.14,279339.0
2023-10-31 11:30:00,22.14,22.24,21.92,22.16,103869.0,22.14,22.24,21.92,22.16,103869.0
2023-10-31 12:00:00,22.17,22.18,21.99,22.12,52062.0,22.17,22.18,21.99,22.12,52062.0
2023-10-31 12:30:00,22.14,22.3,22.06,22.28,64576.0,22.14,22.3,22.06,22.28,64576.0
2023-10-31 13:00:00,22.27,22.35,22.21,22.27,117190.0,22.27,22.35,22.21,22.27,117190.0
2023-10-31 13:30:00,22.27,22.43,22.27,22.4,105611.0,22.27,22.43,22.27,22.4,105611.0
2023-10-31 14:00:00,22.4,22.48,22.23,22.31,88575.0,22.4,22.48,22.23,22.31,88575.0
2023-10-31 14:30:00,22.31,22.54,22.28,22.53,125011.0,22.31,22.54,22.28,22.53,125011.0
2023-10-31 15:00:00,22.52,22.7,22.46,22.66,210406.0,22.52,22.7,22.46,22.66,210406.0
2023-10-31 15:30:00,22.66,22.7,22.55,22.6,574847.0,22.66,22.7,22.55,22.6,574847.0
2023-11-01 09:30:00,23.19,24.3,22.89,23.28,549480.0,23.19,24.3,22.89,23.28,549480.0
2023-11-01 10:00:00,23.31,23.56,22.97,23.19,270075.0,23.31,23.56,22.97,23.19,270075.0
2023-11-01 10:30:00,23.17,23.4,22.96,23.3,371811.0,23.17,23.4,22.96,23.3,371811.0
2023-11-01 11:00:00,23.32,24.14,23.28,23.53,484960.0,23.32,24.14,23.28,23.53,484960.0
2023-11-01 11:30:00,23.52,24.17,23.47,23.98,419756.0,23.52,24.17,23.47,23.98,419756.0
2023-11-01 12:00:00,23.95,24.06,23.81,24.0,186298.0,23.95,24.06,23.81,24.0,186298.0
2023-11-01 12:30:00,24.0,24.17,23.86,24.13,170167.0,24.0,24.17,23.86,24.13,170167.0
2023-11-01 13:00:00,24.14,24.28,23.63,23.77,222989.0,24.14,24.28,23.63,23.77,222989.0
2023-11-01 13:30:00,23.77,23.88,23.67,23.81,135504.0,23.77,23.88,23.67,23.81,135504.0
2023-11-01 14:00:00,23.8,24.09,23.79,24.08,167972.0,23.8,24.09,23.79,24.08,167972.0
2023-11-01 14:30:00,24.08,24.2,23.87,24.17,202848.0,24.08,24.2,23.87,24.17,202848.0
2023-11-01 15:00:00,24.16,24.49,24.01,24.41,374350.0,24.16,24.49,24.01,24.41,374350.0
2023-11-01 15:30:00,24.4,24.48,24.18,24.38,634131.0,24.4,24.48,24.18,24.38,634131.0
2023-11-02 09:30:00,24.68,24.99,24.55,24.76,219446.0,24.68,24.99,24.55,24.76,219446.0
2023-11-02 10:00:00,24.8,24.87,24.56,24.83,133616.0,24.8,24.87,24.56,24.83,133616.0
2023-11-02 10:30:00,24.84,25.09,24.77,24.89,209063.0,24.84,25.09,24.77,24.89,209063.0
2023-11-02 11:00:00,24.9,25.08,24.82,24.94,109540.0,24.9,25.08,24.82,24.94,109540.0
2023-11-02 11:30:00,24.95,25.07,24.8,24.82,85001.0,24.95,25.07,24.8,24.82,85001.0
2023-11-02 12:00:00,24.82,24.87,24.62,24.64,97325.0,24.82,24.87,24.62,24.64,97325.0
2023-11-02 12:30:00,24.66,24.81,24.57,24.77,102398.0,24.66,24.81,24.57,24.77,102398.0
2023-11-02 13:00:00,24.77,24.95,24.66,24.86,83601.0,24.77,24.95,24.66,24.86,83601.0
2023-11-02 13:30:00,24.86,24.98,24.81,24.91,117937.0,24.86,24.98,24.81,24.91,117937.0
2023-11-02 14:00:00,24.9,24.97,24.83,24.88,81706.0,24.9,24.97,24.83,24.88,81706.0
2023-11-02 14:30:00,24.88,24.94,24.83,24.87,77734.0,24.88,24.94,24.83,24.87,77734.0
2023-11-02 15:00:00,24.87,24.94,24.79,24.94,117219.0,24.87,24.94,24.79,24.94,117219.0
2023-11-02 15:30:00,24.94,25.29,24.89,25.29,740093.0,24.94,25.29,24.89,25.29,740093.0
2023-11-03 09:30:00,25.5,26.38,25.46,26.21,323827.0,25.5,26.38,25.46,26.21,323827.0
2023-11-03 10:00:00,26.21,26.38,25.97,25.98,279304.0,26.21,26.38,25.97,25.98,279304.0
2023-11-03 10:30:00,25.99,25.99,25.7,25.78,256224.0,25.99,25.99,25.7,25.78,256224.0
2023-11-03 11:00:00,25.79,25.83,25.57,25.59,94211.0,25.79,25.83,25.57,25.59,94211.0
2023-11-03 11:30:00,25.59,25.71,25.42,25.44,117547.0,25.59,25.71,25.42,25.44,117547.0
2023-11-03 12:00:00,25.44,25.49,25.23,25.45,168014.0,25.44,25.49,25.23,25.45,168014.0
2023-11-03 12:30:00,25.46,25.56,25.37,25.53,89482.0,25.46,25.56,25.37,25.53,89482.0
2023-11-03 13:00:00,25.53,25.64,25.43,25.48,124627.0,25.53,25.64,25.43,25.48,124627.0
2023-11-03 13:30:00,25.49,25.53,25.38,25.39,67951.0,25.49,25.53,25.38,25.39,67951.0
2023-11-03 14:00:00,25.4,25.42,25.29,25.42,138439.0,25.4,25.42,25.29,25.42,138439.0
2023-11-03 14:30:00,25.42,25.43,25.34,25.38,144943.0,25.42,25.43,25.34,25.38,144943.0
2023-11-03 15:00:00,25.38,25.38,25.21,25.22,149584.0,25.38,25.38,25.21,25.22,149584.0
2023-11-03 15:30:00,25.22,25.27,25.13,25.15,774890.0,25.22,25.27,25.13,25.15,774890.0
2023-11-06 09:30:00,25.4,25.45,24.58,24.88,187278.0,25.4,25.45,24.58,24.88,187278.0
2023-11-06 10:00:00,24.89,25.09,24.87,25.04,170946.0,24.89,25.09,24.87,25.04,170946.0
2023-11-06 10:30:00,25.04,25.1,24.9,24.98,143785.0,25.04,25.1,24.9,24.98,143785.0
2023-11-06 11:00:00,24.99,25.13,24.93,25.08,143922.0,24.99,25.13,24.93,25.08,143922.0
2023-11-06 11:30:00,25.07,25.33,25.0,25.26,132621.0,25.07,25.33,25.0,25.26,132621.0
2023-11-06 12:00:00,25.26,25.3,25.1,25.16,90270.0,25.26,25.3,25.1,25.16,90270.0
2023-11-06 12:30:00,25.16,25.23,25.12,25.16,54033.0,25.16,25.23,25.12,25.16,54033.0
2023-11-06 13:00:00,25.15,25.15,24.83,24.86,62169.0,25.15,25.15,24.83,24.86,62169.0
2023-11-06 13:30:00,24.86,24.87,24.67,24.7,69310.0,24.86,24.87,24.67,24.7,69310.0
2023-11-06 14:00:00,24.7,24.87,24.64,24.74,87115.0,24.7,24.87,24.64,24.74,87115.0
2023-11-06 14:30:00,24.75,24.86,24.62,24.74,150987.0,24.75,24.86,24.62,24.74,150987.0
2023-11-06 15:00:00,24.75,24.78,24.59,24.64,133321.0,24.75,24.78,24.59,24.64,133321.0
2023-11-06 15:30:00,24.64,24.65,24.48,24.59,322960.0,24.64,24.65,24.48,24.59,322960.0
2023-11-07 09:30:00,24.7,24.8,24.15,24.57,81644.0,24.7,24.8,24.15,24.57,81644.0
2023-11-07 10:00:00,24.58,24.88,24.5,24.82,49714.0,24.58,24.88,24.5,24.82,49714.0
2023-11-07 10:30:00,24.8,24.83,24.6,24.64,39480.0,24.8,24.83,24.6,24.64,39480.0
2023-11-07 11:00:00,24.63,24.63,24.43,24.5,32459.0,24.63,24.63,24.43,24.5,32459.0
2023-11-07 11:30:00,24.52,24.58,24.49,24.57,32667.0,24.52,24.58,24.49,24.57,32667.0
2023-11-07 12:00:00,24.57,24.64,24.54,24.56,23345.0,24.57,24.64,24.54,24.56,23345.0
2023-11-07 12:30:00,24.55,24.59,24.47,24.54,14687.0,24.55,24.59,24.47,24.54,14687.0
2023-11-07 13:00:00,24.59,24.62,24.41,24.42,21582.0,24.59,24.62,24.41,24.42,21582.0
2023-11-07 13:30:00,24.42,24.48,24.33,24.38,40414.0,24.42,24.48,24.33,24.38,40414.0
2023-11-07 14:00:00,24.38,24.43,24.37,24.39,31065.0,24.38,24.43,24.37,24.39,31065.0
2023-11-07 14:30:00,24.39,24.56,24.39,24.53,26625.0,24.39,24.56,24.39,24.53,26625.0
2023-11-07 15:00:00,24.52,24.59,24.5,24.59,48350.0,24.52,24.59,24.5,24.59,48350.0
2023-11-07 15:30:00,24.6,24.68,24.59,24.63,156245.0,24.6,24.68,24.59,24.63,156245.0
2023-11-08 09:30:00,21.59,22.12,21.35,22.0,2159919.0,21.59,22.12,21.35,22.0,2159919.0
2023-11-08 10:00:00,22.01,22.02,21.1,21.27,1351694.0,22.01,22.02,21.1,21.27,1351694.0
2023-11-08 10:30:00,21.26,22.47,20.98,22.42,1332140.0,21.26,22.47,20.98,22.42,1332140.0
2023-11-08 11:00:00,22.41,22.69,22.03,22.1,644754.0,22.41,22.69,22.03,22.1,644754.0
2023-11-08 11:30:00,22.09,22.49,22.04,22.05,414773.0,22.09,22.49,22.04,22.05,414773.0
2023-11-08 12:00:00,22.03,22.18,21.99,22.05,246688.0,22.03,22.18,21.99,22.05,246688.0
2023-11-08 12:30:00,22.07,22.42,22.03,22.27,265861.0,22.07,22.42,22.03,22.27,265861.0
2023-11-08 13:00:00,22.27,22.5,22.24,22.25,336922.0,22.27,22.5,22.24,22.25,336922.0
2023-11-08 13:30:00,22.25,22.94,22.24,22.93,474457.0,22.25,22.94,22.24,22.93,474457.0
2023-11-08 14:00:00,22.9,23.16,22.66,22.71,501700.0,22.9,23.16,22.66,22.71,501700.0
2023-11-08 14:30:00,22.71,22.74,22.26,22.27,366005.0,22.71,22.74,22.26,22.27,366005.0
2023-11-08 15:00:00,22.26,22.85,22.16,22.75,538002.0,22.26,22.85,22.16,22.75,538002.0
2023-11-08 15:30:00,22.76,23.16,22.75,23.05,1358651.0,22.76,23.16,22.75,23.05,1358651.0
2023-11-09 09:30:00,24.25,25.14,23.83,24.51,2552840.0,24.25,25.14,23.83,24.51,2552840.0
2023-11-09 10:00:00,24.51,24.59,23.85,24.0,1250664.0,24.51,24.59,23.85,24.0,1250664.0
2023-11-09 10:30:00,24.0,24.2,23.96,23.98,1313663.0,24.0,24.2,23.96,23.98,1313663.0
2023-11-09 11:00:00,23.98,24.14,23.7,23.79,912667.0,23.98,24.14,23.7,23.79,912667.0
2023-11-09 11:30:00,23.78,24.14,23.77,23.94,331844.0,23.78,24.14,23.77,23.94,331844.0
2023-11-09 12:00:00,23.94,24.04,23.87,23.92,492112.0,23.94,24.04,23.87,23.92,492112.0
2023-11-09 12:30:00,23.92,23.93,23.61,23.81,244476.0,23.92,23.93,23.61,23.81,244476.0
2023-11-09 13:00:00,23.82,23.99,23.62,23.8,265517.0,23.82,23.99,23.62,23.8,265517.0
2023-11-09 13:30:00,23.79,23.99,23.79,23.89,152710.0,23.79,23.99,23.79,23.89,152710.0
2023-11-09 14:00:00,23.88,24.0,23.79,23.92,685942.0,23.88,24.0,23.79,23.92,685942.0
2023-11-09 14:30:00,23.94,24.0,23.75,23.81,348411.0,23.94,24.0,23.75,23.81,348411.0
2023-11-09 15:00:00,23.8,23.85,23.73,23.77,425388.0,23.8,23.85,23.73,23.77,425388.0
2023-11-09 15:30:00,23.77,24.18,23.76,23.94,994129.0,23.77,24.18,23.76,23.94,994129.0
2023-11-10 09:30:00,23.86,24.83,23.8,24.74,500623.0,23.86,24.83,23.8,24.74,500623.0
2023-11-10 10:00:00,24.74,24.81,24.34,24.42,330138.0,24.74,24.81,24.34,24.42,330138.0
2023-11-10 10:30:00,24.41,24.43,24.06,24.35,206060.0,24.41,24.43,24.06,24.35,206060.0
2023-11-10 11:00:00,24.34,24.5,24.25,24.3,245566.0,24.34,24.5,24.25,24.3,245566.0
2023-11-10 11:30:00,24.31,24.51,24.3,24.38,151737.0,24.31,24.51,24.3,24.38,151737.0
2023-11-10 12:00:00,24.38,24.5,24.33,24.39,161017.0,24.38,24.5,24.33,24.39,161017.0
2023-11-10 12:30:00,24.39,24.43,24.11,24.17,196433.0,24.39,24.43,24.11,24.17,196433.0
2023-11-10 13:00:00,24.18,24.24,23.81,23.81,187748.0,24.18,24.24,23.81,23.81,187748.0
2023-11-10 13:30:00,23.82,23.9,23.69,23.71,189060.0,23.82,23.9,23.69,23.71,189060.0
2023-11-10 14:00:00,23.71,24.07,23.64,24.07,318471.0,23.71,24.07,23.64,24.07,318471.0
2023-11-10 14:30:00,24.06,24.42,24.03,24.37,301004.0,24.06,24.42,24.03,24.37,301004.0
2023-11-10 15:00:00,24.37,24.41,24.17,24.27,235922.0,24.37,24.41,24.17,24.27,235922.0
2023-11-10 15:30:00,24.26,24.39,24.16,24.26,709953.0,24.26,24.39,24.16,24.26,709953.0
2023-11-13 09:30:00,25.0,25.27,24.65,24.67,683622.0,25.0,25.27,24.65,24.67,683622.0
2023-11-13 10:00:00,24.67,24.73,24.33,24.54,509560.0,24.67,24.73,24.33,24.54,509560.0
2023-11-13 10:30:00,24.54,24.76,24.32,24.73,204280.0,24.54,24.76,24.32,24.73,204280.0
2023-11-13 11:00:00,24.74,24.98,24.72,24.87,256730.0,24.74,24.98,24.72,24.87,256730.0
2023-11-13 11:30:00,24.87,24.98,24.76,24.82,182371.0,24.87,24.98,24.76,24.82,182371.0
2023-11-13 12:00:00,24.81,25.16,24.76,24.98,580806.0,24.81,25.16,24.76,24.98,580806.0
2023-11-13 12:30:00,24.98,24.99,24.58,24.68,127663.0,24.98,24.99,24.58,24.68,127663.0
2023-11-13 13:00:00,24.68,24.68,24.4,24.48,170079.0,24.68,24.68,24.4,24.48,170079.0
2023-11-13 13:30:00,24.48,24.79,24.44,24.76,140768.0,24.48,24.79,24.44,24.76,140768.0
2023-11-13 14:00:00,24.76,24.83,24.64,24.71,149598.0,24.76,24.83,24.64,24.71,149598.0
2023-11-13 14:30:00,24.71,24.78,24.67,24.69,95321.0,24.71,24.78,24.67,24.69,95321.0
2023-11-13 15:00:00,24.69,24.7,24.51,24.53,147107.0,24.69,24.7,24.51,24.53,147107.0
2023-11-13 15:30:00,24.53,24.76,24.52,24.75,639610.0,24.53,24.76,24.52,24.75,639610.0
2023-11-14 09:30:00,25.16,25.46,25.02,25.24,303331.0,25.16,25.46,25.02,25.24,303331.0
2023-11-14 10:00:00,25.23,25.36,25.09,25.22,614832.0,25.23,25.36,25.09,25.22,614832.0
2023-11-14 10:30:00,25.21,25.53,25.14,25.52,307998.0,25.21,25.53,25.14,25.52,307998.0
2023-11-14 11:00:00,25.52,25.77,25.35,25.42,245541.0,25.52,25.77,25.35,25.42,245541.0
2023-11-14 11:30:00,25.44,25.51,25.25,25.29,106833.0,25.44,25.51,25.25,25.29,106833.0
2023-11-14 12:00:00,25.29,25.41,25.24,25.3,182079.0,25.29,25.41,25.24,25.3,182079.0
2023-11-14 12:30:00,25.31,25.38,25.25,25.36,177717.0,25.31,25.38,25.25,25.36,177717.0
2023-11-14 13:00:00,25.36,25.38,25.25,25.33,174480.0,25.36,25.38,25.25,25.33,174480.0
2023-11-14 13:30:00,25.33,25.35,25.13,25.16,245602.0,25.33,25.35,25.13,25.16,245602.0
2023-11-14 14:00:00,25.16,25.17,24.98,25.09,141788.0,25.16,25.17,24.98,25.09,141788.0
2023-11-14 14:30:00,25.09,25.25,25.07,25.2,126528.0,25.09,25.25,25.07,25.2,126528.0
2023-11-14 15:00:00,25.2,25.35,25.16,25.34,190468.0,25.2,25.35,25.16,25.34,190468.0
2023-11-14 15:30:00,25.34,25.34,25.09,25.15,579668.0,25.34,25.34,25.09,25.15,579668.0
2023-11-15 09:30:00,25.26,25.67,25.13,25.43,168144.0,25.26,25.67,25.13,25.43,168144.0
2023-11-15 10:00:00,25.44,26.04,25.39,25.91,349574.0,25.44,26.04,25.39,25.91,349574.0
2023-11-15 10:30:00,25.92,25.95,25.63,25.69,147705.0,25.92,25.95,25.63,25.69,147705.0
2023-11-15 11:00:00,25.71,25.8,25.5,25.68,281147.0,25.71,25.8,25.5,25.68,281147.0
2023-11-15 11:30:00,25.67,25.74,25.5,25.61,201256.0,25.67,25.74,25.5,25.61,201256.0
2023-11-15 12:00:00,25.62,25.87,25.62,25.86,184637.0,25.62,25.87,25.62,25.86,184637.0
2023-11-15 12:30:00,25.87,26.04,25.84,25.84,134687.0,25.87,26.04,25.84,25.84,134687.0
2023-11-15 13:00:00,25.84,25.86,25.53,25.62,161629.0,25.84,25.86,25.53,25.62,161629.0
2023-11-15 13:30:00,25.62,25.71,25.5,25.55,103572.0,25.62,25.71,25.5,25.55,103572.0
2023-11-15 14:00:00,25.55,25.64,25.49,25.55,102060.0,25.55,25.64,25.49,25.55,102060.0
2023-11-15 14:30:00,25.56,25.57,25.46,25.5,211933.0,25.56,25.57,25.46,25.5,211933.0
2023-11-15 15:00:00,25.51,25.51,25.26,25.28,327859.0,25.51,25.51,25.26,25.28,327859.0
2023-11-15 15:30:00,25.28,25.31,25.1,25.14,686469.0,25.28,25.31,25.1,25.14,686469.0
2023-11-16 09:30:00,24.9,25.11,24.3,24.35,342388.0,24.9,25.11,24.3,24.35,342388.0
2023-11-16 10:00:00,24.33,24.49,24.18,24.47,182710.0,24.33,24.49,24.18,24.47,182710.0
2023-11-16 10:30:00,24.47,24.54,24.26,24.29,105526.0,24.47,24.54,24.26,24.29,105526.0
2023-11-16 11:00:00,24.3,24.36,24.2,24.23,104684.0,24.3,24.36,24.2,24.23,104684.0
2023-11-16 11:30:00,24.24,24.34,24.11,24.12,117269.0,24.24,24.34,24.11,24.12,117269.0
2023-11-16 12:00:00,24.11,24.42,24.11,24.36,177092.0,24.11,24.42,24.11,24.36,177092.0
2023-11-16 12:30:00,24.36,24.56,24.34,24.55,122609.0,24.36,24.56,24.34,24.55,122609.0
2023-11-16 13:00:00,24.55,24.59,24.34,24.4,197084.0,24.55,24.59,24.34,24.4,197084.0
2023-11-16 13:30:00,24.38,24.48,24.28,24.31,103159.0,24.38,24.48,24.28,24.31,103159.0
2023-11-16 14:00:00,24.31,24.45,24.3,24.41,90402.0,24.31,24.45,24.3,24.41,90402.0
2023-11-16 14:30:00,24.41,24.57,24.4,24.48,104992.0,24.41,24.57,24.4,24.48,104992.0
2023-11-16 15:00:00,24.48,24.52,24.42,24.46,131851.0,24.48,24.52,24.42,24.46,131851.0
2023-11-16 15:30:00,24.46,24.55,24.33,24.35,561903.0,24.46,24.55,24.33,24.35,561903.0
2023-11-17 09:30:00,24.66,25.08,24.58,24.98,321388.0,24.66,25.08,24.58,24.98,321388.0
2023-11-17 10:00:00,24.98,25.15,24.75,24.99,266534.0,24.98,25.15,24.75,24.99,266534.0
2023-11-17 10:30:00,24.99,25.0,24.66,24.68,194096.0,24.99,25.0,24.66,24.68,194096.0
2023-11-17 11:00:00,24.68,24.73,24.44,24.46,153548.0,24.68,24.73,24.44,24.46,153548.0
2023-11-17 11:30:00,24.46,24.48,24.39,24.44,84109.0,24.46,24.48,24.39,24.44,84109.0
2023-11-17 12:00:00,24.45,24.53,24.41,24.51,88157.0,24.45,24.53,24.41,24.51,88157.0
2023-11-17 12:30:00,24.51,24.58,24.47,24.58,60810.0,24.51,24.58,24.47,24.58,60810.0
2023-11-17 13:00:00,24.58,24.68,24.53,24.55,66832.0,24.58,24.68,24.53,24.55,66832.0
2023-11-17 13:30:00,24.56,24.6,24.52,24.55,48422.0,24.56,24.6,24.52,24.55,48422.0
2023-11-17 14:00:00,24.55,24.61,24.52,24.57,61583.0,24.55,24.61,24.52,24.57,61583.0
2023-11-17 14:30:00,24.57,24.62,24.56,24.58,73704.0,24.57,24.62,24.56,24.58,73704.0
2023-11-17 15:00:00,24.58,24.64,24.54,24.63,163407.0,24.58,24.64,24.54,24.63,163407.0
2023-11-17 15:30:00,24.64,24.78,24.57,24.73,537005.0,24.64,24.78,24.57,24.73,537005.0
2023-11-20 09:30:00,24.99,25.13,24.79,25.0,222153.0,24.99,25.13,24.79,25.0,222153.0
2023-11-20 10:00:00,25.02,25.6,25.0,25.58,324302.0,25.02,25.6,25.0,25.58,324302.0
2023-11-20 10:30:00,25.58,25.65,25.43,25.46,206855.0,25.58,25.65,25.43,25.46,206855.0
2023-11-20 11:00:00,25.47,25.62,25.37,25.62,142671.0,25.47,25.62,25.37,25.62,142671.0
2023-11-20 11:30:00,25.62,25.64,25.37,25.46,139338.0,25.62,25.64,25.37,25.46,139338.0
2023-11-20 12:00:00,25.45,25.88,25.45,25.82,208463.0,25.45,25.88,25.45,25.82,208463.0
2023-11-20 12:30:00,25.82,25.95,25.67,25.7,344316.0,25.82,25.95,25.67,25.7,344316.0
2023-11-20 13:00:00,25.7,25.79,25.68,25.69,42299.0,25.7,25.79,25.68,25.69,42299.0
2023-11-20 13:30:00,25.67,25.76,25.66,25.7,40532.0,25.67,25.76,25.66,25.7,40532.0
2023-11-20 14:00:00,25.71,25.74,25.57,25.58,54863.0,25.71,25.74,25.57,25.58,54863.0
2023-11-20 14:30:00,25.57,25.83,25.44,25.76,240198.0,25.57,25.83,25.44,25.76,240198.0
2023-11-20 15:00:00,25.76,25.81,25.68,25.74,83434.0,25.76,25.81,25.68,25.74,83434.0
2023-11-20 15:30:00,25.75,25.85,25.73,25.83,452388.0,25.75,25.85,25.73,25.83,452388.0
2023-11-21 09:30:00,25.54,25.83,25.47,25.64,161006.0,25.54,25.83,25.47,25.64,161006.0
2023-11-21 10:00:00,25.64,25.74,25.25,25.35,181152.0,25.64,25.74,25.25,25.35,181152.0
2023-11-21 10:30:00,25.37,25.53,25.33,25.49,60116.0,25.37,25.53,25.33,25.49,60116.0
2023-11-21 11:00:00,25.51,25.72,25.44,25.64,68859.0,25.51,25.72,25.44,25.64,68859.0
2023-11-21 11:30:00,25.64,25.76,25.54,25.6,78922.0,25.64,25.76,25.54,25.6,78922.0
2023-11-21 12:00:00,25.6,25.61,25.5,25.57,72246.0,25.6,25.61,25.5,25.57,72246.0
2023-11-21 12:30:00,25.58,25.65,25.52,25.61,29964.0,25.58,25.65,25.52,25.61,29964.0
2023-11-21 13:00:00,25.62,25.63,25.5,25.56,38074.0,25.62,25.63,25.5,25.56,38074.0
2023-11-21 13:30:00,25.57,25.73,25.53,25.69,142410.0,25.57,25.73,25.53,25.69,142410.0
2023-11-21 14:00:00,25.67,25.9,25.67,25.89,105646.0,25.67,25.9,25.67,25.89,105646.0
2023-11-21 14:30:00,25.87,25.88,25.77,25.77,52086.0,25.87,25.88,25.77,25.77,52086.0
2023-11-21 15:00:00,25.78,25.82,25.71,25.75,76690.0,25.78,25.82,25.71,25.75,76690.0
2023-11-21 15:30:00,25.76,25.86,25.73,25.84,342099.0,25.76,25.86,25.73,25.84,342099.0
2023-11-22 09:30:00,25.61,26.13,25.61,26.02,104716.0,25.61,26.13,25.61,26.02,104716.0
2023-11-22 10:00:00,26.03,26.04,25.76,26.01,152055.0,26.03,26.04,25.76,26.01,152055.0
2023-11-22 10:30:00,25.99,26.06,25.86,25.9,86895.0,25.99,26.06,25.86,25.9,86895.0
2023-11-22 11:00:00,25.9,26.59,25.88,25.92,414745.0,25.9,26.59,25.88,25.92,414745.0
2023-11-22 11:30:00,25.93,26.19,25.93,26.17,105600.0,25.93,26.19,25.93,26.17,105600.0
2023-11-22 12:00:00,26.16,26.24,26.05,26.06,134331.0,26.16,26.24,26.05,26.06,134331.0
2023-11-22 12:30:00,26.07,26.07,25.81,25.81,85760.0,26.07,26.07,25.81,25.81,85760.0
2023-11-22 13:00:00,25.8,25.84,25.75,25.78,72552.0,25.8,25.84,25.75,25.78,72552.0
2023-11-22 13:30:00,25.78,25.81,25.58,25.58,73222.0,25.78,25.81,25.58,25.58,73222.0
2023-11-22 14:00:00,25.58,25.7,25.58,25.7,76356.0,25.58,25.7,25.58,25.7,76356.0
2023-11-22 14:30:00,25.7,25.71,25.49,25.63,93808.0,25.7,25.71,25.49,25.63,93808.0
2023-11-22 15:00:00,25.63,25.75,25.63,25.73,72743.0,25.63,25.75,25.63,25.73,72743.0
2023-11-22 15:30:00,25.73,25.77,25.68,25.76,300160.0,25.73,25.77,25.68,25.76,300160.0
2023-11-24 09:30:00,25.87,26.04,25.53,25.84,148676.0,25.87,26.04,25.53,25.84,148676.0
2023-11-24 10:00:00,25.86,26.19,25.86,26.15,108261.0,25.86,26.19,25.86,26.15,108261.0
2023-11-24 10:30:00,26.12,26.14,25.98,26.06,61342.0,26.12,26.14,25.98,26.06,61342.0
2023-11-24 11:00:00,26.07,26.09,25.91,26.02,58904.0,26.07,26.09,25.91,26.02,58904.0
2023-11-24 11:30:00,26.02,26.07,25.8,25.87,153461.0,26.02,26.07,25.8,25.87,153461.0
2023-11-24 12:00:00,25.87,26.07,25.83,26.03,122763.0,25.87,26.07,25.83,26.03,122763.0
2023-11-24 12:30:00,26.03,26.16,25.99,26.16,158605.0,26.03,26.16,25.99,26.16,158605.0
2023-11-27 09:30:00,26.0,26.0,25.7,25.87,156286.0,26.0,26.0,25.7,25.87,156286.0
2023-11-27 10:00:00,25.87,26.12,25.86,26.02,55110.0,25.87,26.12,25.86,26.02,55110.0
2023-11-27 10:30:00,26.02,26.05,25.87,25.9,77231.0,26.02,26.05,25.87,25.9,77231.0
2023-11-27 11:00:00,25.9,25.93,25.85,25.86,52514.0,25.9,25.93,25.85,25.86,52514.0
2023-11-27 11:30:00,25.86,25.95,25.82,25.88,58326.0,25.86,25.95,25.82,25.88,58326.0
2023-11-27 12:00:00,25.88,25.96,25.86,25.87,38396.0,25.88,25.96,25.86,25.87,38396.0
2023-11-27 12:30:00,25.88,25.92,25.84,25.87,28392.0,25.88,25.92,25.84,25.87,28392.0
2023-11-27 13:00:00,25.86,25.95,25.81,25.92,34782.0,25.86,25.95,25.81,25.92,34782.0
2023-11-27 13:30:00,25.94,26.06,25.94,26.04,46682.0,25.94,26.06,25.94,26.04,46682.0
2023-11-27 14:00:00,26.06,26.13,25.99,26.03,58741.0,26.06,26.13,25.99,26.03,58741.0
2023-11-27 14:30:00,26.02,26.06,25.95,26.0,53588.0,26.02,26.06,25.95,26.0,53588.0
2023-11-27 15:00:00,26.01,26.06,25.97,26.0,69603.0,26.01,26.06,25.97,26.0,69603.0
2023-11-27 15:30:00,26.0,26.2,25.98,26.19,350918.0,26.0,26.2,25.98,26.19,350918.0
2023-11-28 09:30:00,26.26,26.26,26.26,26.26,0.0,26.26,26.26,26.26,26.26,0.0
2023-11-28 10:00:00,26.4,26.41,25.7,25.97,195135.0,26.4,26.41,25.7,25.97,195135.0
2023-11-28 10:30:00,25.95,26.44,25.92,26.41,211556.0,25.95,26.44,25.92,26.41,211556.0
2023-11-28 11:00:00,26.41,26.53,26.39,26.43,129293.0,26.41,26.53,26.39,26.43,129293.0
2023-11-28 11:30:00,26.45,26.72,26.43,26.59,133502.0,26.45,26.72,26.43,26.59,133502.0
2023-11-28 12:00:00,26.59,26.6,26.45,26.47,54838.0,26.59,26.6,26.45,26.47,54838.0
2023-11-28 12:30:00,26.48,26.61,26.25,26.34,117731.0,26.48,26.61,26.25,26.34,117731.0
2023-11-28 13:00:00,26.33,26.38,26.25,26.34,78728.0,26.33,26.38,26.25,26.34,78728.0
2023-11-28 13:30:00,26.33,26.42,26.32,26.37,41221.0,26.33,26.42,26.32,26.37,41221.0
2023-11-28 14:00:00,26.38,26.39,26.22,26.26,86049.0,26.38,26.39,26.22,26.26,86049.0
2023-11-28 14:30:00,26.27,26.56,26.27,26.55,78707.0,26.27,26.56,26.27,26.55,78707.0
2023-11-28 15:00:00,26.54,26.71,26.53,26.58,127474.0,26.54,26.71,26.53,26.58,127474.0
2023-11-28 15:30:00,26.58,26.73,26.58,26.67,481229.0,26.58,26.73,26.58,26.67,481229.0
2023-11-29 09:30:00,26.69,27.05,26.59,26.99,210076.0,26.69,27.05,26.59,26.99,210076.0
2023-11-29 10:00:00,26.98,26.99,26.71,26.76,79945.0,26.98,26.99,26.71,26.76,79945.0
2023-11-29 10:30:00,26.75,26.8,26.57,26.58,71748.0,26.75,26.8,26.57,26.58,71748.0
2023-11-29 11:00:00,26.58,26.64,26.42,26.44,89868.0,26.58,26.64,26.42,26.44,89868.0
2023-11-29 11:30:00,26.44,26.65,26.43,26.63,70023.0,26.44,26.65,26.43,26.63,70023.0
2023-11-29 12:00:00,26.63,26.67,26.55,26.58,29314.0,26.63,26.67,26.55,26.58,29314.0
2023-11-29 12:30:00,26.58,26.7,26.54,26.59,58438.0,26.58,26.7,26.54,26.59,58438.0
2023-11-29 13:00:00,26.58,26.59,26.52,26.56,47243.0,26.58,26.59,26.52,26.56,47243.0
2023-11-29 13:30:00,26.56,26.57,26.31,26.41,121767.0,26.56,26.57,26.31,26.41,121767.0
2023-11-29 14:00:00,26.41,26.42,26.32,26.33,61220.0,26.41,26.42,26.32,26.33,61220.0
2023-11-29 14:30:00,26.34,26.34,26.06,26.26,174605.0,26.34,26.34,26.06,26.26,174605.0
2023-11-29 15:00:00,26.26,26.3,26.1,26.16,123607.0,26.26,26.3,26.1,26.16,123607.0
2023-11-29 15:30:00,26.16,26.27,26.09,26.15,325873.0,26.16,26.27,26.09,26.15,325873.0
2023-11-30 09:30:00,27.07,27.79,26.94,27.5,749563.0,27.07,27.79,26.94,27.5,749563.0
2023-11-30 10:00:00,27.49,27.77,27.24,27.76,228842.0,27.49,27.77,27.24,27.76,228842.0
2023-11-30 10:30:00,27.75,27.82,27.41,27.44,235381.0,27.75,27.82,27.41,27.44,235381.0
2023-11-30 11:00:00,27.44,27.62,27.37,27.5,205297.0,27.44,27.62,27.37,27.5,205297.0
2023-11-30 11:30:00,27.47,27.74,27.41,27.7,98465.0,27.47,27.74,27.41,27.7,98465.0
2023-11-30 12:00:00,27.7,27.84,27.59,27.64,107172.0,27.7,27.84,27.59,27.64,107172.0
2023-11-30 12:30:00,27.65,27.75,27.58,27.71,101610.0,27.65,27.75,27.58,27.71,101610.0
2023-11-30 13:00:00,27.7,27.8,27.62,27.71,69922.0,27.7,27.8,27.62,27.71,69922.0
2023-11-30 13:30:00,27.73,28.06,27.71,27.94,220752.0,27.73,28.06,27.71,27.94,220752.0
2023-11-30 14:00:00,27.93,27.97,27.79,27.81,98858.0,27.93,27.97,27.79,27.81,98858.0
2023-11-30 14:30:00,27.8,27.83,27.62,27.77,117425.0,27.8,27.83,27.62,27.77,117425.0
2023-11-30 15:00:00,27.77,27.78,27.46,27.5,183731.0,27.77,27.78,27.46,27.5,183731.0
2023-11-30 15:30:00,27.49,27.55,27.41,27.5,444646.0,27.49,27.55,27.41,27.5,444646.0
2023-12-01 09:30:00,27.38,28.2,27.1,28.14,224870.0,27.38,28.2,27.1,28.14,224870.0
2023-12-01 10:00:00,28.16,28.2,27.93,28.08,138991.0,28.16,28.2,27.93,28.08,138991.0
2023-12-01 10:30:00,28.09,28.17,27.89,27.9,99205.0,28.09,28.17,27.89,27.9,99205.0
2023-12-01 11:00:00,27.9,28.09,27.82,28.07,175313.0,27.9,28.09,27.82,28.07,175313.0
2023-12-01 11:30:00,28.07,28.13,27.99,28.09,64677.0,28.07,28.13,27.99,28.09,64677.0
2023-12-01 12:00:00,28.09,28.18,27.93,28.01,73883.0,28.09,28.18,27.93,28.01,73883.0
2023-12-01 12:30:00,28.0,28.23,28.0,28.2,62673.0,28.0,28.23,28.0,28.2,62673.0
2023-12-01 13:00:00,28.2,28.2,28.07,28.12,76274.0,28.2,28.2,28.07,28.12,76274.0
2023-12-01 13:30:00,28.13,28.27,28.11,28.24,103371.0,28.13,28.27,28.11,28.24,103371.0
2023-12-01 14:00:00,28.24,28.29,28.15,28.24,100471.0,28.24,28.29,28.15,28.24,100471.0
2023-12-01 14:30:00,28.24,28.25,28.1,28.16,86400.0,28.24,28.25,28.1,28.16,86400.0
2023-12-01 15:00:00,28.14,28.18,28.05,28.09,98097.0,28.14,28.18,28.05,28.09,98097.0
2023-12-01 15:30:00,28.1,28.21,28.04,28.17,411665.0,28.1,28.21,28.04,28.17,411665.0
2023-12-04 09:30:00,27.77,27.96,27.56,27.64,165682.0,27.77,27.96,27.56,27.64,165682.0
2023-12-04 10:00:00,27.63,27.79,27.45,27.48,120134.0,27.63,27.79,27.45,27.48,120134.0
2023-12-04 10:30:00,27.49,27.74,27.38,27.45,87323.0,27.49,27.74,27.38,27.45,87323.0
2023-12-04 11:00:00,27.43,27.6,27.36,27.59,85174.0,27.43,27.6,27.36,27.59,85174.0
2023-12-04 11:30:00,27.59,27.69,27.49,27.69,72199.0,27.59,27.69,27.49,27.69,72199.0
2023-12-04 12:00:00,27.69,27.79,27.58,27.77,57462.0,27.69,27.79,27.58,27.77,57462.0
2023-12-04 12:30:00,27.78,28.05,27.78,28.05,114559.0,27.78,28.05,27.78,28.05,114559.0
2023-12-04 13:00:00,28.05,28.05,27.81,27.81,47893.0,28.05,28.05,27.81,27.81,47893.0
2023-12-04 13:30:00,27.82,27.85,27.69,27.77,44122.0,27.82,27.85,27.69,27.77,44122.0
2023-12-04 14:00:00,27.77,27.88,27.77,27.88,40831.0,27.77,27.88,27.77,27.88,40831.0
2023-12-04 14:30:00,27.89,28.0,27.85,27.89,50411.0,27.89,28.0,27.85,27.89,50411.0
2023-12-04 15:00:00,27.91,28.02,27.89,27.94,92497.0,27.91,28.02,27.89,27.94,92497.0
2023-12-04 15:30:00,27.94,28.11,27.91,28.1,267548.0,27.94,28.11,27.91,28.1,267548.0
2023-12-05 09:30:00,27.77,28.33,27.77,28.15,184165.0,27.77,28.33,27.77,28.15,184165.0
2023-12-05 10:00:00,28.22,28.25,27.86,28.02,104019.0,28.22,28.25,27.86,28.02,104019.0
2023-12-05 10:30:00,28.04,28.08,27.8,28.03,97229.0,28.04,28.08,27.8,28.03,97229.0
2023-12-05 11:00:00,28.03,28.06,27.87,27.99,108669.0,28.03,28.06,27.87,27.99,108669.0
2023-12-05 11:30:00,27.97,28.12,27.9,27.96,69799.0,27.97,28.12,27.9,27.96,69799.0
2023-12-05 12:00:00,27.96,28.02,27.92,27.96,51144.0,27.96,28.02,27.92,27.96,51144.0
2023-12-05 12:30:00,27.96,28.12,27.81,28.11,113687.0,27.96,28.12,27.81,28.11,113687.0
2023-12-05 13:00:00,28.1,28.16,28.01,28.13,85849.0,28.1,28.16,28.01,28.13,85849.0
2023-12-05 13:30:00,28.13,28.2,28.06,28.14,93076.0,28.13,28.2,28.06,28.14,93076.0
2023-12-05 14:00:00,28.14,28.19,28.01,28.03,117054.0,28.14,28.19,28.01,28.03,117054.0
2023-12-05 14:30:00,28.03,28.05,27.93,27.94,53162.0,28.03,28.05,27.93,27.94,53162.0
2023-12-05 15:00:00,27.94,27.96,27.85,27.89,78029.0,27.94,27.96,27.85,27.89,78029.0
2023-12-05 15:30:00,27.89,27.9,27.73,27.78,339916.0,27.89,27.9,27.73,27.78,339916.0
2023-12-06 09:30:00,27.87,28.3,27.87,28.3,108988.0,27.87,28.3,27.87,28.3,108988.0
2023-12-06 10:00:00,28.28,28.33,28.13,28.18,90551.0,28.28,28.33,28.13,28.18,90551.0
2023-12-06 10:30:00,28.19,28.37,28.12,28.13,73470.0,28.19,28.37,28.12,28.13,73470.0
2023-12-06 11:00:00,28.12,28.29,28.1,28.14,59648.0,28.12,28.29,28.1,28.14,59648.0
2023-12-06 11:30:00,28.13,28.19,28.05,28.13,62986.0,28.13,28.19,28.05,28.13,62986.0
2023-12-06 12:00:00,28.12,28.16,28.03,28.05,41264.0,28.12,28.16,28.03,28.05,41264.0
2023-12-06 12:30:00,28.06,28.11,27.99,28.01,38736.0,28.06,28.11,27.99,28.01,38736.0
2023-12-06 13:00:00,28.01,28.07,27.9,28.0,73210.0,28.01,28.07,27.9,28.0,73210.0
2023-12-06 13:30:00,28.01,28.12,28.01,28.06,46023.0,28.01,28.12,28.01,28.06,46023.0
2023-12-06 14:00:00,28.05,28.06,27.85,27.86,144407.0,28.05,28.06,27.85,27.86,144407.0
2023-12-06 14:30:00,27.86,27.93,27.83,27.86,82849.0,27.86,27.93,27.83,27.86,82849.0
2023-12-06 15:00:00,27.86,27.88,27.74,27.87,109737.0,27.86,27.88,27.74,27.87,109737.0
2023-12-06 15:30:00,27.88,27.99,27.74,27.99,244711.0,27.88,27.99,27.74,27.99,244711.0
2023-12-07 09:30:00,28.05,28.32,27.85,28.18,91483.0,28.05,28.32,27.85,28.18,91483.0
2023-12-07 10:00:00,28.19,28.22,27.99,28.06,72950.0,28.19,28.22,27.99,28.06,72950.0
2023-12-07 10:30:00,28.06,28.18,27.99,28.11,92185.0,28.06,28.18,27.99,28.11,92185.0
2023-12-07 11:00:00,28.11,28.14,27.89,27.92,101100.0,28.11,28.14,27.89,27.92,101100.0
2023-12-07 11:30:00,27.92,27.96,27.26,27.35,758682.0,27.92,27.96,27.26,27.35,758682.0
2023-12-07 12:00:00,27.34,27.34,27.12,27.25,459135.0,27.34,27.34,27.12,27.25,459135.0
2023-12-07 12:30:00,27.24,27.58,27.18,27.51,268553.0,27.24,27.58,27.18,27.51,268553.0
2023-12-07 13:00:00,27.5,27.85,27.5,27.8,119582.0,27.5,27.85,27.5,27.8,119582.0
2023-12-07 13:30:00,27.81,27.9,27.78,27.89,181341.0,27.81,27.9,27.78,27.89,181341.0
2023-12-07 14:00:00,27.9,27.98,27.86,27.86,98576.0,27.9,27.98,27.86,27.86,98576.0
2023-12-07 14:30:00,27.87,27.92,27.75,27.91,68443.0,27.87,27.92,27.75,27.91,68443.0
2023-12-07 15:00:00,27.92,28.16,27.92,28.02,151879.0,27.92,28.16,27.92,28.02,151879.0
2023-12-07 15:30:00,28.02,28.08,27.86,28.0,313438.0,28.02,28.08,27.86,28.0,313438.0
2023-12-08 09:30:00,28.1,28.69,28.1,28.24,217771.0,28.1,28.69,28.1,28.24,217771.0
2023-12-08 10:00:00,28.35,28.75,28.31,28.73,97310.0,28.35,28.75,28.31,28.73,97310.0
2023-12-08 10:30:00,28.75,28.85,28.45,28.46,128726.0,28.75,28.85,28.45,28.46,128726.0
2023-12-08 11:00:00,28.45,28.5,28.28,28.33,52509.0,28.45,28.5,28.28,28.33,52509.0
2023-12-08 11:30:00,28.35,28.39,28.18,28.2,97187.0,28.35,28.39,28.18,28.2,97187.0
2023-12-08 12:00:00,28.2,28.28,28.13,28.26,56380.0,28.2,28.28,28.13,28.26,56380.0
2023-12-08 12:30:00,28.27,28.68,28.25,28.65,77094.0,28.27,28.68,28.25,28.65,77094.0
2023-12-08 13:00:00,28.65,28.77,28.6,28.71,119797.0,28.65,28.77,28.6,28.71,119797.0
2023-12-08 13:30:00,28.7,28.7,28.53,28.6,66792.0,28.7,28.7,28.53,28.6,66792.0
2023-12-08 14:00:00,28.6,28.69,28.52,28.66,39217.0,28.6,28.69,28.52,28.66,39217.0
2023-12-08 14:30:00,28.68,28.78,28.65,28.74,41471.0,28.68,28.78,28.65,28.74,41471.0
2023-12-08 15:00:00,28.74,28.86,28.74,28.84,134388.0,28.74,28.86,28.74,28.84,134388.0
2023-12-08 15:30:00,28.83,28.9,28.76,28.87,357888.0,28.83,28.9,28.76,28.87,357888.0
2023-12-11 09:30:00,28.65,28.72,28.16,28.18,150174.0,28.65,28.72,28.16,28.18,150174.0
2023-12-11 10:00:00,28.2,28.46,28.15,28.41,78955.0,28.2,28.46,28.15,28.41,78955.0
2023-12-11 10:30:00,28.4,28.61,28.36,28.5,89492.0,28.4,28.61,28.36,28.5,89492.0
2023-12-11 11:00:00,28.51,28.67,28.5,28.65,83024.0,28.51,28.67,28.5,28.65,83024.0
2023-12-11 11:30:00,28.69,28.88,28.66,28.88,63725.0,28.69,28.88,28.66,28.88,63725.0
2023-12-11 12:00:00,28.9,28.98,28.8,28.94,88631.0,28.9,28.98,28.8,28.94,88631.0
2023-12-11 12:30:00,28.95,28.98,28.83,28.86,63581.0,28.95,28.98,28.83,28.86,63581.0
2023-12-11 13:00:00,28.87,28.87,28.66,28.68,90621.0,28.87,28.87,28.66,28.68,90621.0
2023-12-11 13:30:00,28.68,28.71,28.6,28.68,59470.0,28.68,28.71,28.6,28.68,59470.0
2023-12-11 14:00:00,28.68,28.69,28.35,28.41,83537.0,28.68,28.69,28.35,28.41,83537.0
2023-12-11 14:30:00,28.42,28.66,28.4,28.49,137113.0,28.42,28.66,28.4,28.49,137113.0
2023-12-11 15:00:00,28.48,28.53,28.41,28.46,83649.0,28.48,28.53,28.41,28.46,83649.0
2023-12-11 15:30:00,28.45,28.51,28.35,28.49,292333.0,28.45,28.51,28.35,28.49,292333.0
2023-12-12 09:30:00,28.71,28.71,28.24,28.41,110488.0,28.71,28.71,28.24,28.41,110488.0
2023-12-12 10:00:00,28.41,28.61,28.31,28.55,86814.0,28.41,28.61,28.31,28.55,86814.0
2023-12-12 10:30:00,28.55,28.66,28.51,28.53,85654.0,28.55,28.66,28.51,28.53,85654.0
2023-12-12 11:00:00,28.52,28.54,28.29,28.33,96825.0,28.52,28.54,28.29,28.33,96825.0
2023-12-12 11:30:00,28.33,28.55,28.3,28.54,85954.0,28.33,28.55,28.3,28.54,85954.0
2023-12-12 12:00:00,28.53,28.56,28.33,28.33,67661.0,28.53,28.56,28.33,28.33,67661.0
2023-12-12 12:30:00,28.33,28.35,28.11,28.13,69647.0,28.33,28.35,28.11,28.13,69647.0
2023-12-12 13:00:00,28.14,28.35,28.11,28.35,53435.0,28.14,28.35,28.11,28.35,53435.0
2023-12-12 13:30:00,28.35,28.54,28.34,28.54,48253.0,28.35,28.54,28.34,28.54,48253.0
2023-12-12 14:00:00,28.54,28.55,28.44,28.54,57856.0,28.54,28.55,28.44,28.54,57856.0
2023-12-12 14:30:00,28.55,28.6,28.51,28.6,50739.0,28.55,28.6,28.51,28.6,50739.0
2023-12-12 15:00:00,28.6,28.62,28.53,28.54,71134.0,28.6,28.62,28.53,28.54,71134.0
2023-12-12 15:30:00,28.54,28.55,28.34,28.49,298832.0,28.54,28.55,28.34,28.49,298832.0
2023-12-13 09:30:00,28.51,28.64,28.16,28.23,61068.0,28.51,28.64,28.16,28.23,61068.0
2023-12-13 10:00:00,28.24,28.39,28.24,28.36,43508.0,28.24,28.39,28.24,28.36,43508.0
2023-12-13 10:30:00,28.38,28.39,28.18,28.19,62604.0,28.38,28.39,28.18,28.19,62604.0
2023-12-13 11:00:00,28.21,28.24,28.09,28.17,98562.0,28.21,28.24,28.09,28.17,98562.0
2023-12-13 11:30:00,28.16,28.22,28.12,28.15,63617.0,28.16,28.22,28.12,28.15,63617.0
2023-12-13 12:00:00,28.15,28.18,28.09,28.14,97142.0,28.15,28.18,28.09,28.14,97142.0
2023-12-13 12:30:00,28.14,28.19,27.95,28.02,71029.0,28.14,28.19,27.95,28.02,71029.0
2023-12-13 13:00:00,28.0,28.01,27.92,27.98,35364.0,28.0,28.01,27.92,27.98,35364.0
2023-12-13 13:30:00,27.98,28.11,27.98,28.1,32199.0,27.98,28.11,27.98,28.1,32199.0
2023-12-13 14:00:00,28.12,28.57,28.12,28.56,137297.0,28.12,28.57,28.12,28.56,137297.0
2023-12-13 14:30:00,28.56,28.86,28.52,28.82,146286.0,28.56,28.86,28.52,28.82,146286.0
2023-12-13 15:00:00,28.81,28.92,28.47,28.55,144464.0,28.81,28.92,28.47,28.55,144464.0
2023-12-13 15:30:00,28.54,28.71,28.32,28.36,362609.0,28.54,28.71,28.32,28.36,362609.0
2023-12-14 09:30:00,28.49,28.85,28.43,28.59,167321.0,28.49,28.85,28.43,28.59,167321.0
2023-12-14 10:00:00,28.58,28.62,28.17,28.61,170212.0,28.58,28.62,28.17,28.61,170212.0
2023-12-14 10:30:00,28.61,28.77,28.39,28.45,81638.0,28.61,28.77,28.39,28.45,81638.0
2023-12-14 11:00:00,28.43,28.54,28.37,28.42,56577.0,28.43,28.54,28.37,28.42,56577.0
2023-12-14 11:30:00,28.42,28.56,28.31,28.53,62050.0,28.42,28.56,28.31,28.53,62050.0
2023-12-14 12:00:00,28.53,28.63,28.42,28.45,62409.0,28.53,28.63,28.42,28.45,62409.0
2023-12-14 12:30:00,28.44,28.51,28.37,28.37,62094.0,28.44,28.51,28.37,28.37,62094.0
2023-12-14 13:00:00,28.36,28.36,28.06,28.06,83680.0,28.36,28.36,28.06,28.06,83680.0
2023-12-14 13:30:00,28.05,28.21,27.99,28.19,160291.0,28.05,28.21,27.99,28.19,160291.0
2023-12-14 14:00:00,28.19,28.88,28.17,28.46,239867.0,28.19,28.88,28.17,28.46,239867.0
2023-12-14 14:30:00,28.46,28.55,28.33,28.48,139156.0,28.46,28.55,28.33,28.48,139156.0
2023-12-14 15:00:00,28.47,28.71,28.43,28.54,263970.0,28.47,28.71,28.43,28.54,263970.0
2023-12-14 15:30:00,28.52,28.54,28.25,28.44,496361.0,28.52,28.54,28.25,28.44,496361.0
2023-12-15 09:30:00,28.55,28.9,28.22,28.88,239583.0,28.55,28.9,28.22,28.88,239583.0
2023-12-15 10:00:00,28.89,29.58,28.88,29.25,583727.0,28.89,29.58,28.88,29.25,583727.0
2023-12-15 10:30:00,29.25,29.88,29.18,29.76,235247.0,29.25,29.88,29.18,29.76,235247.0
2023-12-15 11:00:00,29.77,29.94,29.69,29.75,251199.0,29.77,29.94,29.69,29.75,251199.0
2023-12-15 11:30:00,29.75,29.85,29.61,29.83,176251.0,29.75,29.85,29.61,29.83,176251.0
2023-12-15 12:00:00,29.82,29.93,29.73,29.74,251257.0,29.82,29.93,29.73,29.74,251257.0
2023-12-15 12:30:00,29.74,29.74,29.29,29.46,93467.0,29.74,29.74,29.29,29.46,93467.0
2023-12-15 13:00:00,29.45,29.59,29.37,29.56,73385.0,29.45,29.59,29.37,29.56,73385.0
2023-12-15 13:30:00,29.57,29.6,29.41,29.42,74210.0,29.57,29.6,29.41,29.42,74210.0
2023-12-15 14:00:00,29.43,29.5,29.35,29.47,84785.0,29.43,29.5,29.35,29.47,84785.0
2023-12-15 14:30:00,29.47,29.53,29.29,29.34,94833.0,29.47,29.53,29.29,29.34,94833.0
2023-12-15 15:00:00,29.34,29.53,29.33,29.5,122691.0,29.34,29.53,29.33,29.5,122691.0
2023-12-15 15:30:00,29.5,29.55,29.31,29.52,564171.0,29.5,29.55,29.31,29.52,564171.0
2023-12-18 09:30:00,29.42,30.28,29.35,30.16,266289.0,29.42,30.28,29.35,30.16,266289.0
2023-12-18 10:00:00,30.15,30.52,30.12,30.45,270688.0,30.15,30.52,30.12,30.45,270688.0
2023-12-18 10:30:00,30.46,30.51,30.1,30.32,166181.0,30.46,30.51,30.1,30.32,166181.0
2023-12-18 11:00:00,30.32,30.36,30.09,30.2,202067.0,30.32,30.36,30.09,30.2,202067.0
2023-12-18 11:30:00,30.22,30.5,30.16,30.46,207576.0,30.22,30.5,30.16,30.46,207576.0
2023-12-18 12:00:00,30.47,30.53,30.4,30.45,121964.0,30.47,30.53,30.4,30.45,121964.0
2023-12-18 12:30:00,30.45,30.47,30.35,30.4,96739.0,30.45,30.47,30.35,30.4,96739.0
2023-12-18 13:00:00,30.4,30.4,30.33,30.37,54804.0,30.4,30.4,30.33,30.37,54804.0
2023-12-18 13:30:00,30.36,30.39,30.26,30.28,81701.0,30.36,30.39,30.26,30.28,81701.0
2023-12-18 14:00:00,30.28,30.4,30.27,30.37,93836.0,30.28,30.4,30.27,30.37,93836.0
2023-12-18 14:30:00,30.37,30.58,30.35,30.46,223694.0,30.37,30.58,30.35,30.46,223694.0
2023-12-18 15:00:00,30.47,30.5,30.16,30.17,243569.0,30.47,30.5,30.16,30.17,243569.0
2023-12-18 15:30:00,30.15,30.16,29.86,29.87,689561.0,30.15,30.16,29.86,29.87,689561.0
2023-12-19 09:30:00,30.09,30.4,30.02,30.4,213648.0,30.09,30.4,30.02,30.4,213648.0
2023-12-19 10:00:00,30.4,30.55,30.35,30.54,133817.0,30.4,30.55,30.35,30.54,133817.0
2023-12-19 10:30:00,30.53,30.53,30.08,30.26,152562.0,30.53,30.53,30.08,30.26,152562.0
2023-12-19 11:00:00,30.26,30.57,30.26,30.42,103055.0,30.26,30.57,30.26,30.42,103055.0
2023-12-19 11:30:00,30.43,30.68,30.41,30.55,87501.0,30.43,30.68,30.41,30.55,87501.0
2023-12-19 12:00:00,30.55,30.56,30.16,30.21,146838.0,30.55,30.56,30.16,30.21,146838.0
2023-12-19 12:30:00,30.2,30.47,30.2,30.38,117773.0,30.2,30.47,30.2,30.38,117773.0
2023-12-19 13:00:00,30.39,30.59,30.38,30.45,98824.0,30.39,30.59,30.38,30.45,98824.0
2023-12-19 13:30:00,30.45,30.67,30.4,30.53,157607.0,30.45,30.67,30.4,30.53,157607.0
2023-12-19 14:00:00,30.53,30.77,30.49,30.75,103098.0,30.53,30.77,30.49,30.75,103098.0
2023-12-19 14:30:00,30.76,30.79,30.4,30.42,146334.0,30.76,30.79,30.4,30.42,146334.0
2023-12-19 15:00:00,30.43,30.51,30.35,30.43,125710.0,30.43,30.51,30.35,30.43,125710.0
2023-12-19 15:30:00,30.43,30.72,30.38,30.72,495180.0,30.43,30.72,30.38,30.72,495180.0
2023-12-20 09:30:00,30.9,31.36,30.45,31.29,324478.0,30.9,31.36,30.45,31.29,324478.0
2023-12-20 10:00:00,31.29,31.78,31.28,31.73,238319.0,31.29,31.78,31.28,31.73,238319.0
2023-12-20 10:30:00,31.73,31.98,31.57,31.64,206975.0,31.73,31.98,31.57,31.64,206975.0
2023-12-20 11:00:00,31.66,31.66,31.24,31.24,250924.0,31.66,31.66,31.24,31.24,250924.0
2023-12-20 11:30:00,31.23,31.31,31.16,31.3,106417.0,31.23,31.31,31.16,31.3,106417.0
2023-12-20 12:00:00,31.3,31.53,31.2,31.5,393596.0,31.3,31.53,31.2,31.5,393596.0
2023-12-20 12:30:00,31.5,31.51,31.4,31.4,91051.0,31.5,31.51,31.4,31.4,91051.0
2023-12-20 13:00:00,31.39,31.39,31.19,31.23,73416.0,31.39,31.39,31.19,31.23,73416.0
2023-12-20 13:30:00,31.23,31.27,31.1,31.18,53591.0,31.23,31.27,31.1,31.18,53591.0
2023-12-20 14:00:00,31.19,31.75,31.18,31.7,120717.0,31.19,31.75,31.18,31.7,120717.0
2023-12-20 14:30:00,31.71,31.71,31.21,31.25,141055.0,31.71,31.71,31.21,31.25,141055.0
2023-12-20 15:00:00,31.24,31.36,30.92,31.08,212211.0,31.24,31.36,30.92,31.08,212211.0
2023-12-20 15:30:00,31.07,31.15,30.85,30.89,292727.0,31.07,31.15,30.85,30.89,292727.0
2023-12-21 09:30:00,31.48,31.94,31.48,31.5,214242.0,31.48,31.94,31.48,31.5,214242.0
2023-12-21 10:00:00,31.48,31.64,31.24,31.26,194548.0,31.48,31.64,31.24,31.26,194548.0
2023-12-21 10:30:00,31.25,31.49,31.14,31.46,93589.0,31.25,31.49,31.14,31.46,93589.0
2023-12-21 11:00:00,31.47,31.75,31.42,31.7,107417.0,31.47,31.75,31.42,31.7,107417.0
2023-12-21 11:30:00,31.72,31.81,31.63,31.74,98148.0,31.72,31.81,31.63,31.74,98148.0
2023-12-21 12:00:00,31.71,31.92,31.62,31.91,167613.0,31.71,31.92,31.62,31.91,167613.0
2023-12-21 12:30:00,31.91,31.98,31.74,31.85,94355.0,31.91,31.98,31.74,31.85,94355.0
2023-12-21 13:00:00,31.85,31.99,31.8,31.98,129960.0,31.85,31.99,31.8,31.98,129960.0
2023-12-21 13:30:00,31.99,32.19,31.94,32.14,202722.0,31.99,32.19,31.94,32.14,202722.0
2023-12-21 14:00:00,32.14,32.16,32.0,32.0,81531.0,32.14,32.16,32.0,32.0,81531.0
2023-12-21 14:30:00,31.99,32.04,31.86,31.95,96650.0,31.99,32.04,31.86,31.95,96650.0
2023-12-21 15:00:00,31.96,32.14,31.94,32.13,142610.0,31.96,32.14,31.94,32.13,142610.0
2023-12-21 15:30:00,32.13,32.17,32.02,32.07,397565.0,32.13,32.17,32.02,32.07,397565.0
2023-12-22 09:30:00,32.0,32.32,31.74,32.05,167429.0,32.0,32.32,31.74,32.05,167429.0
2023-12-22 10:00:00,32.02,32.08,31.8,31.91,170332.0,32.02,32.08,31.8,31.91,170332.0
2023-12-22 10:30:00,31.9,31.99,31.68,31.73,210811.0,31.9,31.99,31.68,31.73,210811.0
2023-12-22 11:00:00,31.73,31.9,31.64,31.9,98512.0,31.73,31.9,31.64,31.9,98512.0
2023-12-22 11:30:00,31.9,32.07,31.9,31.97,66913.0,31.9,32.07,31.9,31.97,66913.0
2023-12-22 12:00:00,31.97,32.01,31.89,31.91,33321.0,31.97,32.01,31.89,31.91,33321.0
2023-12-22 12:30:00,31.9,31.92,31.79,31.8,57265.0,31.9,31.92,31.79,31.8,57265.0
2023-12-22 13:00:00,31.78,31.82,31.7,31.77,63535.0,31.78,31.82,31.7,31.77,63535.0
2023-12-22 13:30:00,31.77,31.81,31.71,31.73,34829.0,31.77,31.81,31.71,31.73,34829.0
2023-12-22 14:00:00,31.72,31.73,31.58,31.58,74761.0,31.72,31.73,31.58,31.58,74761.0
2023-12-22 14:30:00,31.56,31.96,31.55,31.96,60538.0,31.56,31.96,31.55,31.96,60538.0
2023-12-22 15:00:00,31.97,32.01,31.89,31.96,72886.0,31.97,32.01,31.89,31.96,72886.0
2023-12-22 15:30:00,31.97,32.03,31.87,32.02,245532.0,31.97,32.03,31.87,32.02,245532.0
2023-12-26 09:30:00,32.04,32.08,31.86,32.02,61056.0,32.04,32.08,31.86,32.02,61056.0
2023-12-26 10:00:00,32.05,32.22,31.94,32.03,60733.0,32.05,32.22,31.94,32.03,60733.0
2023-12-26 10:30:00,32.05,32.25,32.04,32.16,88955.0,32.05,32.25,32.04,32.16,88955.0
2023-12-26 11:00:00,32.16,32.4,32.14,32.23,66206.0,32.16,32.4,32.14,32.23,66206.0
2023-12-26 11:30:00,32.24,32.27,32.16,32.17,68824.0,32.24,32.27,32.16,32.17,68824.0
2023-12-26 12:00:00,32.17,32.18,32.11,32.11,32813.0,32.17,32.18,32.11,32.11,32813.0
2023-12-26 12:30:00,32.12,32.13,32.01,32.02,36252.0,32.12,32.13,32.01,32.02,36252.0
2023-12-26 13:00:00,32.03,32.12,31.97,32.04,33443.0,32.03,32.12,31.97,32.04,33443.0
2023-12-26 13:30:00,32.06,32.17,32.06,32.09,38046.0,32.06,32.17,32.06,32.09,38046.0
2023-12-26 14:00:00,32.08,32.2,32.04,32.18,27250.0,32.08,32.2,32.04,32.18,27250.0
2023-12-26 14:30:00,32.17,32.24,32.14,32.24,33670.0,32.17,32.24,32.14,32.24,33670.0
2023-12-26 15:00:00,32.24,32.34,32.2,32.32,63729.0,32.24,32.34,32.2,32.32,63729.0
2023-12-26 15:30:00,32.31,32.33,32.18,32.18,141697.0,32.31,32.33,32.18,32.18,141697.0
2023-12-27 09:30:00,32.03,32.47,32.03,32.46,76232.0,32.03,32.47,32.03,32.46,76232.0
2023-12-27 10:00:00,32.45,32.52,32.15,32.17,109737.0,32.45,32.52,32.15,32.17,109737.0
2023-12-27 10:30:00,32.17,32.25,32.11,32.12,88983.0,32.17,32.25,32.11,32.12,88983.0
2023-12-27 11:00:00,32.11,32.18,31.98,32.17,61134.0,32.11,32.18,31.98,32.17,61134.0
2023-12-27 11:30:00,32.16,32.16,32.06,32.07,33838.0,32.16,32.16,32.06,32.07,33838.0
2023-12-27 12:00:00,32.07,32.07,31.93,31.95,78856.0,32.07,32.07,31.93,31.95,78856.0
2023-12-27 12:30:00,31.97,32.09,31.96,32.05,31218.0,31.97,32.09,31.96,32.05,31218.0
2023-12-27 13:00:00,32.06,32.14,32.02,32.09,38068.0,32.06,32.14,32.02,32.09,38068.0
2023-12-27 13:30:00,32.1,32.14,31.97,31.97,43551.0,32.1,32.14,31.97,31.97,43551.0
2023-12-27 14:00:00,31.97,31.99,31.87,31.97,44059.0,31.97,31.99,31.87,31.97,44059.0
2023-12-27 14:30:00,31.97,32.06,31.93,32.01,45062.0,31.97,32.06,31.93,32.01,45062.0
2023-12-27 15:00:00,32.01,32.06,31.97,31.99,47018.0,32.01,32.06,31.97,31.99,47018.0
2023-12-27 15:30:00,32.01,32.08,31.91,32.07,156549.0,32.01,32.08,31.91,32.07,156549.0
2023-12-28 09:30:00,31.89,32.19,31.75,31.88,151772.0,31.89,32.19,31.75,31.88,151772.0
2023-12-28 10:00:00,31.87,31.87,31.6,31.75,232994.0,31.87,31.87,31.6,31.75,232994.0
2023-12-28 10:30:00,31.76,31.99,31.74,31.88,92727.0,31.76,31.99,31.74,31.88,92727.0
2023-12-28 11:00:00,31.85,31.85,31.68,31.72,53366.0,31.85,31.85,31.68,31.72,53366.0
2023-12-28 11:30:00,31.69,31.8,31.65,31.72,42915.0,31.69,31.8,31.65,31.72,42915.0
2023-12-28 12:00:00,31.72,31.84,31.68,31.84,45061.0,31.72,31.84,31.68,31.84,45061.0
2023-12-28 12:30:00,31.84,31.91,31.79,31.89,26935.0,31.84,31.91,31.79,31.89,26935.0
2023-12-28 13:00:00,31.9,31.95,31.85,31.86,25368.0,31.9,31.95,31.85,31.86,25368.0
2023-12-28 13:30:00,31.87,31.87,31.73,31.77,38082.0,31.87,31.87,31.73,31.77,38082.0
2023-12-28 14:00:00,31.78,31.88,31.78,31.79,33668.0,31.78,31.88,31.78,31.79,33668.0
2023-12-28 14:30:00,31.8,31.93,31.79,31.91,68981.0,31.8,31.93,31.79,31.91,68981.0
2023-12-28 15:00:00,31.9,31.97,31.82,31.89,66110.0,31.9,31.97,31.82,31.89,66110.0
2023-12-28 15:30:00,31.9,31.94,31.73,31.79,363761.0,31.9,31.94,31.73,31.79,363761.0
2023-12-29 09:30:00,31.81,31.91,31.54,31.65,68391.0,31.81,31.91,31.54,31.65,68391.0
2023-12-29 10:00:00,31.68,31.7,31.38,31.57,130806.0,31.68,31.7,31.38,31.57,130806.0
2023-12-29 10:30:00,31.58,31.61,31.43,31.45,64319.0,31.58,31.61,31.43,31.45,64319.0
2023-12-29 11:00:00,31.45,31.59,31.45,31.59,41279.0,31.45,31.59,31.45,31.59,41279.0
2023-12-29 11:30:00,31.59,31.65,31.53,31.61,41774.0,31.59,31.65,31.53,31.61,41774.0
2023-12-29 12:00:00,31.61,31.71,31.57,31.65,26359.0,31.61,31.71,31.57,31.65,26359.0
2023-12-29 12:30:00,31.64,31.77,31.64,31.75,18725.0,31.64,31.77,31.64,31.75,18725.0
2023-12-29 13:00:00,31.75,31.84,31.72,31.79,36050.0,31.75,31.84,31.72,31.79,36050.0
2023-12-29 13:30:00,31.8,31.88,31.76,31.77,26127.0,31.8,31.88,31.76,31.77,26127.0
2023-12-29 14:00:00,31.78,31.83,31.72,31.74,18661.0,31.78,31.83,31.72,31.74,18661.0
2023-12-29 14:30:00,31.74,31.81,31.68,31.79,27305.0,31.74,31.81,31.68,31.79,27305.0
2023-12-29 15:00:00,31.79,31.85,31.71,31.78,50216.0,31.79,31.85,31.71,31.78,50216.0
2023-12-29 15:30:00,31.78,31.89,31.73,31.8,220691.0,31.78,31.89,31.73,31.8,220691.0
2024-01-02 09:30:00,31.51,31.76,31.23,31.5,142136.0,31.51,31.76,31.23,31.5,142136.0
2024-01-02 10:00:00,31.51,31.8,31.38,31.47,114541.0,31.51,31.8,31.38,31.47,114541.0
2024-01-02 10:30:00,31.45,31.57,31.35,31.41,86210.0,31.45,31.57,31.35,31.41,86210.0
2024-01-02 11:00:00,31.4,31.55,31.28,31.47,42672.0,31.4,31.55,31.28,31.47,42672.0
2024-01-02 11:30:00,31.46,31.46,31.36,31.43,32990.0,31.46,31.46,31.36,31.43,32990.0
2024-01-02 12:00:00,31.44,31.49,31.28,31.28,48213.0,31.44,31.49,31.28,31.28,48213.0
2024-01-02 12:30:00,31.27,31.31,31.17,31.18,80655.0,31.27,31.31,31.17,31.18,80655.0
2024-01-02 13:00:00,31.17,31.17,31.02,31.12,136074.0,31.17,31.17,31.02,31.12,136074.0
2024-01-02 13:30:00,31.12,31.2,31.05,31.09,117361.0,31.12,31.2,31.05,31.09,117361.0
2024-01-02 14:00:00,31.09,31.1,30.96,31.02,108370.0,31.09,31.1,30.96,31.02,108370.0
2024-01-02 14:30:00,31.02,31.02,30.74,30.77,227416.0,31.02,31.02,30.74,30.77,227416.0
2024-01-02 15:00:00,30.77,30.83,30.67,30.71,108872.0,30.77,30.83,30.67,30.71,108872.0
2024-01-02 15:30:00,30.7,30.77,30.6,30.75,325962.0,30.7,30.77,30.6,30.75,325962.0
2024-01-03 09:30:00,30.39,30.73,30.2,30.36,171529.0,30.39,30.73,30.2,30.36,171529.0
2024-01-03 10:00:00,30.45,30.61,30.2,30.37,80075.0,30.45,30.61,30.2,30.37,80075.0
2024-01-03 10:30:00,30.36,30.42,29.98,30.2,96639.0,30.36,30.42,29.98,30.2,96639.0
2024-01-03 11:00:00,30.2,30.29,30.12,30.23,92463.0,30.2,30.29,30.12,30.23,92463.0
2024-01-03 11:30:00,30.24,30.29,30.16,30.17,66614.0,30.24,30.29,30.16,30.17,66614.0
2024-01-03 12:00:00,30.17,30.34,30.17,30.28,59867.0,30.17,30.34,30.17,30.28,59867.0
2024-01-03 12:30:00,30.28,30.45,30.23,30.45,55103.0,30.28,30.45,30.23,30.45,55103.0
2024-01-03 13:00:00,30.44,30.6,30.4,30.46,62946.0,30.44,30.6,30.4,30.46,62946.0
2024-01-03 13:30:00,30.46,30.47,30.35,30.43,32964.0,30.46,30.47,30.35,30.43,32964.0
2024-01-03 14:00:00,30.42,30.47,30.28,30.37,54155.0,30.42,30.47,30.28,30.37,54155.0
2024-01-03 14:30:00,30.38,30.46,30.27,30.3,54035.0,30.38,30.46,30.27,30.3,54035.0
2024-01-03 15:00:00,30.29,30.3,30.13,30.24,99424.0,30.29,30.3,30.13,30.24,99424.0
2024-01-03 15:30:00,30.24,30.35,30.06,30.12,245780.0,30.24,30.35,30.06,30.12,245780.0
2024-01-04 09:30:00,30.52,31.3,30.36,31.22,300218.0,30.52,31.3,30.36,31.22,300218.0
2024-01-04 10:00:00,31.21,31.76,31.2,31.58,264481.0,31.21,31.76,31.2,31.58,264481.0
2024-01-04 10:30:00,31.58,31.79,31.47,31.65,183157.0,31.58,31.79,31.47,31.65,183157.0
2024-01-04 11:00:00,31.65,31.87,31.58,31.75,188450.0,31.65,31.87,31.58,31.75,188450.0
2024-01-04 11:30:00,31.75,31.89,31.68,31.72,105946.0,31.75,31.89,31.68,31.72,105946.0
2024-01-04 12:00:00,31.71,31.84,31.67,31.68,67488.0,31.71,31.84,31.67,31.68,67488.0
2024-01-04 12:30:00,31.69,31.73,31.64,31.73,66425.0,31.69,31.73,31.64,31.73,66425.0
2024-01-04 13:00:00,31.74,31.9,31.74,31.81,116510.0,31.74,31.9,31.74,31.81,116510.0
2024-01-04 13:30:00,31.81,31.83,31.68,31.7,81396.0,31.81,31.83,31.68,31.7,81396.0
2024-01-04 14:00:00,31.69,31.83,31.63,31.78,56978.0,31.69,31.83,31.63,31.78,56978.0
2024-01-04 14:30:00,31.77,31.8,31.64,31.74,74104.0,31.77,31.8,31.64,31.74,74104.0
2024-01-04 15:00:00,31.74,31.78,31.62,31.64,114331.0,31.74,31.78,31.62,31.64,114331.0
2024-01-04 15:30:00,31.64,31.7,31.36,31.49,655267.0,31.64,31.7,31.36,31.49,655267.0
2024-01-05 09:30:00,31.65,32.23,31.65,31.78,118342.0,31.65,32.23,31.65,31.78,118342.0
2024-01-05 10:00:00,31.82,31.9,31.62,31.64,110173.0,31.82,31.9,31.62,31.64,110173.0
2024-01-05 10:30:00,31.65,31.7,31.49,31.64,67690.0,31.65,31.7,31.49,31.64,67690.0
2024-01-05 11:00:00,31.66,31.73,31.45,31.5,66259.0,31.66,31.73,31.45,31.5,66259.0
2024-01-05 11:30:00,31.5,31.57,31.41,31.49,76110.0,31.5,31.57,31.41,31.49,76110.0
2024-01-05 12:00:00,31.49,31.49,31.21,31.32,94345.0,31.49,31.49,31.21,31.32,94345.0
2024-01-05 12:30:00,31.32,31.41,31.29,31.33,56944.0,31.32,31.41,31.29,31.33,56944.0
2024-01-05 13:00:00,31.32,31.55,31.31,31.55,115647.0,31.32,31.55,31.31,31.55,115647.0
2024-01-05 13:30:00,31.55,31.7,31.54,31.66,59715.0,31.55,31.7,31.54,31.66,59715.0
2024-01-05 14:00:00,31.67,31.81,31.63,31.64,69033.0,31.67,31.81,31.63,31.64,69033.0
2024-01-05 14:30:00,31.63,31.68,31.44,31.46,45155.0,31.63,31.68,31.44,31.46,45155.0
2024-01-05 15:00:00,31.46,31.67,31.41,31.6,94569.0,31.46,31.67,31.41,31.6,94569.0
2024-01-05 15:30:00,31.59,31.83,31.52,31.73,297319.0,31.59,31.83,31.52,31.73,297319.0
2024-01-08 09:30:00,27.65,28.25,26.63,27.3,3420578.0,27.65,28.25,26.63,27.3,3420578.0
2024-01-08 10:00:00,27.3,28.43,27.04,28.1,2031617.0,27.3,28.43,27.04,28.1,2031617.0
2024-01-08 10:30:00,28.09,29.44,27.98,29.09,2287361.0,28.09,29.44,27.98,29.09,2287361.0
2024-01-08 11:00:00,29.11,29.7,28.92,29.19,995050.0,29.11,29.7,28.92,29.19,995050.0
2024-01-08 11:30:00,29.18,29.77,29.05,29.24,983591.0,29.18,29.77,29.05,29.24,983591.0
2024-01-08 12:00:00,29.23,29.76,28.99,29.22,963311.0,29.23,29.76,28.99,29.22,963311.0
2024-01-08 12:30:00,29.23,29.73,28.88,29.55,747736.0,29.23,29.73,28.88,29.55,747736.0
2024-01-08 13:00:00,29.53,29.95,29.21,29.39,1067450.0,29.53,29.95,29.21,29.39,1067450.0
2024-01-08 13:30:00,29.39,29.64,29.28,29.55,670377.0,29.39,29.64,29.28,29.55,670377.0
2024-01-08 14:00:00,29.56,30.08,29.55,30.03,596227.0,29.56,30.08,29.55,30.03,596227.0
2024-01-08 14:30:00,30.04,30.22,29.82,29.83,442357.0,30.04,30.22,29.82,29.83,442357.0
2024-01-08 15:00:00,29.82,29.9,28.2,28.44,1496057.0,29.82,29.9,28.2,28.44,1496057.0
2024-01-08 15:30:00,28.47,28.63,27.5,28.21,4327657.0,28.47,28.63,27.5,28.21,4327657.0
2024-01-09 09:30:00,27.86,27.9,27.2,27.61,847651.0,27.86,27.9,27.2,27.61,847651.0
2024-01-09 10:00:00,27.61,28.15,27.48,28.05,452881.0,27.61,28.15,27.48,28.05,452881.0
2024-01-09 10:30:00,28.06,28.2,27.72,28.02,278719.0,28.06,28.2,27.72,28.02,278719.0
2024-01-09 11:00:00,28.02,28.23,27.76,28.02,285369.0,28.02,28.23,27.76,28.02,285369.0
2024-01-09 11:30:00,28.02,28.12,27.71,27.91,243573.0,28.02,28.12,27.71,27.91,243573.0
2024-01-09 12:00:00,27.89,27.9,27.68,27.75,220762.0,27.89,27.9,27.68,27.75,220762.0
2024-01-09 12:30:00,27.75,27.77,27.61,27.71,206062.0,27.75,27.77,27.61,27.71,206062.0
2024-01-09 13:00:00,27.7,27.92,27.66,27.69,387234.0,27.7,27.92,27.66,27.69,387234.0
2024-01-09 13:30:00,27.69,28.1,27.63,28.02,310271.0,27.69,28.1,27.63,28.02,310271.0
2024-01-09 14:00:00,28.02,28.1,27.84,28.05,365606.0,28.02,28.1,27.84,28.05,365606.0
2024-01-09 14:30:00,28.05,28.55,28.0,28.54,498679.0,28.05,28.55,28.0,28.54,498679.0
2024-01-09 15:00:00,28.55,28.65,28.38,28.56,570512.0,28.55,28.65,28.38,28.56,570512.0
2024-01-09 15:30:00,28.57,28.61,28.08,28.09,1187743.0,28.57,28.61,28.08,28.09,1187743.0
2024-01-10 09:30:00,28.27,29.43,28.11,29.09,532296.0,28.27,29.43,28.11,29.09,532296.0
2024-01-10 10:00:00,29.07,29.32,28.75,29.32,299183.0,29.07,29.32,28.75,29.32,299183.0
2024-01-10 10:30:00,29.33,29.8,29.26,29.48,511796.0,29.33,29.8,29.26,29.48,511796.0
2024-01-10 11:00:00,29.47,29.64,29.16,29.6,268855.0,29.47,29.64,29.16,29.6,268855.0
2024-01-10 11:30:00,29.61,29.83,29.49,29.78,263285.0,29.61,29.83,29.49,29.78,263285.0
2024-01-10 12:00:00,29.8,29.98,29.45,29.5,275049.0,29.8,29.98,29.45,29.5,275049.0
2024-01-10 12:30:00,29.5,29.72,29.36,29.41,160704.0,29.5,29.72,29.36,29.41,160704.0
2024-01-10 13:00:00,29.39,29.44,29.18,29.2,156733.0,29.39,29.44,29.18,29.2,156733.0
2024-01-10 13:30:00,29.2,29.21,28.94,29.06,200918.0,29.2,29.21,28.94,29.06,200918.0
2024-01-10 14:00:00,29.05,29.3,28.97,29.24,212089.0,29.05,29.3,28.97,29.24,212089.0
2024-01-10 14:30:00,29.25,29.39,29.18,29.36,178507.0,29.25,29.39,29.18,29.36,178507.0
2024-01-10 15:00:00,29.36,29.4,29.17,29.2,215958.0,29.36,29.4,29.17,29.2,215958.0
2024-01-10 15:30:00,29.21,29.42,29.18,29.36,604005.0,29.21,29.42,29.18,29.36,604005.0
2024-01-11 09:30:00,29.31,29.49,28.45,28.45,446635.0,29.31,29.49,28.45,28.45,446635.0
2024-01-11 10:00:00,28.48,28.52,28.04,28.4,377167.0,28.48,28.52,28.04,28.4,377167.0
2024-01-11 10:30:00,28.43,28.63,28.24,28.49,194864.0,28.43,28.63,28.24,28.49,194864.0
2024-01-11 11:00:00,28.49,28.5,28.15,28.18,112887.0,28.49,28.5,28.15,28.18,112887.0
2024-01-11 11:30:00,28.19,28.46,28.14,28.44,126167.0,28.19,28.46,28.14,28.44,126167.0
2024-01-11 12:00:00,28.45,28.55,28.22,28.35,138816.0,28.45,28.55,28.22,28.35,138816.0
2024-01-11 12:30:00,28.35,28.6,28.26,28.48,170972.0,28.35,28.6,28.26,28.48,170972.0
2024-01-11 13:00:00,28.48,28.78,28.44,28.52,225189.0,28.48,28.78,28.44,28.52,225189.0
2024-01-11 13:30:00,28.54,28.56,28.12,28.28,238409.0,28.54,28.56,28.12,28.28,238409.0
2024-01-11 14:00:00,28.28,28.29,27.88,28.0,343437.0,28.28,28.29,27.88,28.0,343437.0
2024-01-11 14:30:00,28.0,28.18,27.86,28.16,301184.0,28.0,28.18,27.86,28.16,301184.0
2024-01-11 15:00:00,28.17,28.17,27.82,27.83,204705.0,28.17,28.17,27.82,27.83,204705.0
2024-01-11 15:30:00,27.83,27.84,27.51,27.6,889344.0,27.83,27.84,27.51,27.6,889344.0
2024-01-12 09:30:00,27.07,27.81,27.0,27.05,523113.0,27.07,27.81,27.0,27.05,523113.0
2024-01-12 10:00:00,27.03,27.07,26.63,26.8,401123.0,27.03,27.07,26.63,26.8,401123.0
2024-01-12 10:30:00,26.79,26.86,26.62,26.86,256319.0,26.79,26.86,26.62,26.86,256319.0
2024-01-12 11:00:00,26.87,26.95,26.79,26.82,108184.0,26.87,26.95,26.79,26.82,108184.0
2024-01-12 11:30:00,26.83,27.0,26.81,26.92,130894.0,26.83,27.0,26.81,26.92,130894.0
2024-01-12 12:00:00,26.92,26.92,26.68,26.71,120302.0,26.92,26.92,26.68,26.71,120302.0
2024-01-12 12:30:00,26.71,26.95,26.61,26.95,138838.0,26.71,26.95,26.61,26.95,138838.0
2024-01-12 13:00:00,26.95,26.95,26.82,26.84,122166.0,26.95,26.95,26.82,26.84,122166.0
2024-01-12 13:30:00,26.84,26.84,26.64,26.73,153640.0,26.84,26.84,26.64,26.73,153640.0
2024-01-12 14:00:00,26.74,26.86,26.73,26.79,106042.0,26.74,26.86,26.73,26.79,106042.0
2024-01-12 14:30:00,26.79,26.92,26.73,26.87,92320.0,26.79,26.92,26.73,26.87,92320.0
2024-01-12 15:00:00,26.87,27.16,26.84,27.15,223156.0,26.87,27.16,26.84,27.15,223156.0
2024-01-12 15:30:00,27.15,27.31,27.15,27.21,528667.0,27.15,27.31,27.15,27.21,528667.0
2024-01-16 09:30:00,26.29,26.33,25.54,25.54,878321.0,26.29,26.33,25.54,25.54,878321.0
2024-01-16 10:00:00,25.56,25.99,25.26,25.81,826256.0,25.56,25.99,25.26,25.81,826256.0
2024-01-16 10:30:00,25.81,25.86,25.22,25.4,612702.0,25.81,25.86,25.22,25.4,612702.0
2024-01-16 11:00:00,25.39,25.48,25.17,25.32,620814.0,25.39,25.48,25.17,25.32,620814.0
2024-01-16 11:30:00,25.34,25.53,25.26,25.45,289798.0,25.34,25.53,25.26,25.45,289798.0
2024-01-16 12:00:00,25.45,25.79,25.43,25.75,307375.0,25.45,25.79,25.43,25.75,307375.0
2024-01-16 12:30:00,25.75,26.05,25.69,25.99,427518.0,25.75,26.05,25.69,25.99,427518.0
2024-01-16 13:00:00,25.99,26.08,25.86,26.08,373537.0,25.99,26.08,25.86,26.08,373537.0
2024-01-16 13:30:00,26.07,26.07,25.73,25.82,245328.0,26.07,26.07,25.73,25.82,245328.0
2024-01-16 14:00:00,25.81,25.85,25.7,25.74,168105.0,25.81,25.85,25.7,25.74,168105.0
2024-01-16 14:30:00,25.74,25.87,25.64,25.8,185866.0,25.74,25.87,25.64,25.8,185866.0
2024-01-16 15:00:00,25.79,25.99,25.77,25.85,144198.0,25.79,25.99,25.77,25.85,144198.0
2024-01-16 15:30:00,25.87,26.11,25.86,26.01,612343.0,25.87,26.11,25.86,26.01,612343.0
2024-01-17 09:30:00,26.22,26.88,26.03,26.23,691893.0,26.22,26.88,26.03,26.23,691893.0
2024-01-17 10:00:00,26.21,26.73,26.16,26.46,413852.0,26.21,26.73,26.16,26.46,413852.0
2024-01-17 10:30:00,26.45,26.7,26.37,26.48,251252.0,26.45,26.7,26.37,26.48,251252.0
2024-01-17 11:00:00,26.5,26.62,26.45,26.54,181960.0,26.5,26.62,26.45,26.54,181960.0
2024-01-17 11:30:00,26.53,26.66,26.52,26.64,93166.0,26.53,26.66,26.52,26.64,93166.0
2024-01-17 12:00:00,26.66,26.79,26.65,26.73,178473.0,26.66,26.79,26.65,26.73,178473.0
2024-01-17 12:30:00,26.73,26.78,26.61,26.62,209819.0,26.73,26.78,26.61,26.62,209819.0
2024-01-17 13:00:00,26.63,26.8,26.63,26.77,132588.0,26.63,26.8,26.63,26.77,132588.0
2024-01-17 13:30:00,26.77,27.13,26.77,27.11,449239.0,26.77,27.13,26.77,27.11,449239.0
2024-01-17 14:00:00,27.1,28.1,26.35,27.01,2052264.0,27.1,28.1,26.35,27.01,2052264.0
2024-01-17 14:30:00,27.03,27.06,26.65,26.84,615659.0,27.03,27.06,26.65,26.84,615659.0
2024-01-17 15:00:00,26.83,26.93,26.67,26.84,305160.0,26.83,26.93,26.67,26.84,305160.0
2024-01-17 15:30:00,26.83,27.0,26.78,26.96,691287.0,26.83,27.0,26.78,26.96,691287.0
2024-01-18 09:30:00,27.37,27.62,27.0,27.58,289698.0,27.37,27.62,27.0,27.58,289698.0
2024-01-18 10:00:00,27.54,27.88,27.54,27.75,247869.0,27.54,27.88,27.54,27.75,247869.0
2024-01-18 10:30:00,27.76,27.86,27.67,27.69,253971.0,27.76,27.86,27.67,27.69,253971.0
2024-01-18 11:00:00,27.67,27.74,27.5,27.71,166315.0,27.67,27.74,27.5,27.71,166315.0
2024-01-18 11:30:00,27.71,27.93,27.71,27.8,204812.0,27.71,27.93,27.71,27.8,204812.0
2024-01-18 12:00:00,27.8,28.02,27.72,27.95,394334.0,27.8,28.02,27.72,27.95,394334.0
2024-01-18 12:30:00,27.96,27.99,27.83,27.87,124473.0,27.96,27.99,27.83,27.87,124473.0
2024-01-18 13:00:00,27.86,27.98,27.82,27.92,119905.0,27.86,27.98,27.82,27.92,119905.0
2024-01-18 13:30:00,27.92,28.35,27.9,28.25,609447.0,27.92,28.35,27.9,28.25,609447.0
2024-01-18 14:00:00,28.26,28.51,28.15,28.5,307586.0,28.26,28.51,28.15,28.5,307586.0
2024-01-18 14:30:00,28.5,28.54,28.31,28.31,193559.0,28.5,28.54,28.31,28.31,193559.0
2024-01-18 15:00:00,28.31,28.59,28.3,28.54,216734.0,28.31,28.59,28.3,28.54,216734.0
2024-01-18 15:30:00,28.54,28.54,28.1,28.16,741568.0,28.54,28.54,28.1,28.16,741568.0
2024-01-19 09:30:00,28.27,28.3,27.38,27.55,359283.0,28.27,28.3,27.38,27.55,359283.0
2024-01-19 10:00:00,27.56,27.59,27.08,27.16,202556.0,27.56,27.59,27.08,27.16,202556.0
2024-01-19 10:30:00,27.17,27.4,27.08,27.22,152118.0,27.17,27.4,27.08,27.22,152118.0
2024-01-19 11:00:00,27.22,27.48,27.2,27.3,132566.0,27.22,27.48,27.2,27.3,132566.0
2024-01-19 11:30:00,27.3,27.38,27.16,27.21,149818.0,27.3,27.38,27.16,27.21,149818.0
2024-01-19 12:00:00,27.2,27.28,27.16,27.26,89626.0,27.2,27.28,27.16,27.26,89626.0
2024-01-19 12:30:00,27.26,27.35,27.23,27.27,100065.0,27.26,27.35,27.23,27.27,100065.0
2024-01-19 13:00:00,27.27,27.58,27.27,27.52,120553.0,27.27,27.58,27.27,27.52,120553.0
2024-01-19 13:30:00,27.52,27.54,27.42,27.43,64937.0,27.52,27.54,27.42,27.43,64937.0
2024-01-19 14:00:00,27.43,27.51,27.42,27.44,129639.0,27.43,27.51,27.42,27.44,129639.0
2024-01-19 14:30:00,27.44,27.44,27.14,27.33,184063.0,27.44,27.44,27.14,27.33,184063.0
2024-01-19 15:00:00,27.32,27.35,27.19,27.24,132684.0,27.32,27.35,27.19,27.24,132684.0
2024-01-19 15:30:00,27.24,27.3,27.1,27.26,390761.0,27.24,27.3,27.1,27.26,390761.0
2024-01-22 09:30:00,27.03,27.43,27.03,27.4,188715.0,27.03,27.43,27.03,27.4,188715.0
2024-01-22 10:00:00,27.41,27.48,26.95,26.97,202520.0,27.41,27.48,26.95,26.97,202520.0
2024-01-22 10:30:00,26.96,27.17,26.77,26.93,162049.0,26.96,27.17,26.77,26.93,162049.0
2024-01-22 11:00:00,26.94,27.11,26.87,26.98,71338.0,26.94,27.11,26.87,26.98,71338.0
2024-01-22 11:30:00,26.99,27.14,26.94,26.98,70479.0,26.99,27.14,26.94,26.98,70479.0
2024-01-22 12:00:00,27.0,27.06,26.9,26.99,84734.0,27.0,27.06,26.9,26.99,84734.0
2024-01-22 12:30:00,26.99,27.04,26.91,26.93,74722.0,26.99,27.04,26.91,26.93,74722.0
2024-01-22 13:00:00,26.92,26.95,26.83,26.86,87583.0,26.92,26.95,26.83,26.86,87583.0
2024-01-22 13:30:00,26.86,27.0,26.81,26.95,75412.0,26.86,27.0,26.81,26.95,75412.0
2024-01-22 14:00:00,26.96,27.07,26.96,27.0,68612.0,26.96,27.07,26.96,27.0,68612.0
2024-01-22 14:30:00,27.0,27.27,26.99,27.27,104760.0,27.0,27.27,26.99,27.27,104760.0
2024-01-22 15:00:00,27.27,27.46,27.25,27.41,174562.0,27.27,27.46,27.25,27.41,174562.0
2024-01-22 15:30:00,27.41,27.5,27.3,27.42,542572.0,27.41,27.5,27.3,27.42,542572.0
2024-01-23 09:30:00,27.95,28.0,27.45,27.49,135138.0,27.95,28.0,27.45,27.49,135138.0
2024-01-23 10:00:00,27.48,27.65,27.25,27.65,100819.0,27.48,27.65,27.25,27.65,100819.0
2024-01-23 10:30:00,27.66,27.66,27.15,27.17,219420.0,27.66,27.66,27.15,27.17,219420.0
2024-01-23 11:00:00,27.2,27.33,27.09,27.09,141386.0,27.2,27.33,27.09,27.09,141386.0
2024-01-23 11:30:00,27.09,27.18,27.01,27.01,111418.0,27.09,27.18,27.01,27.01,111418.0
2024-01-23 12:00:00,27.02,27.15,27.02,27.08,58632.0,27.02,27.15,27.02,27.08,58632.0
2024-01-23 12:30:00,27.08,27.12,27.03,27.11,64074.0,27.08,27.12,27.03,27.11,64074.0
2024-01-23 13:00:00,27.12,27.17,26.94,26.94,115992.0,27.12,27.17,26.94,26.94,115992.0
2024-01-23 13:30:00,26.95,27.0,26.85,26.98,88086.0,26.95,27.0,26.85,26.98,88086.0
2024-01-23 14:00:00,26.99,27.01,26.92,26.94,70963.0,26.99,27.01,26.92,26.94,70963.0
2024-01-23 14:30:00,26.94,27.33,26.89,27.0,510224.0,26.94,27.33,26.89,27.0,510224.0
2024-01-23 15:00:00,27.0,27.11,26.89,26.93,305515.0,27.0,27.11,26.89,26.93,305515.0
2024-01-23 15:30:00,26.93,26.93,26.66,26.7,526185.0,26.93,26.93,26.66,26.7,526185.0
2024-01-24 09:30:00,27.75,27.89,26.83,27.04,1188647.0,27.75,27.89,26.83,27.04,1188647.0
2024-01-24 10:00:00,27.01,27.82,26.85,27.53,725087.0,27.01,27.82,26.85,27.53,725087.0
2024-01-24 10:30:00,27.53,28.45,27.43,28.24,953833.0,27.53,28.45,27.43,28.24,953833.0
2024-01-24 11:00:00,28.24,29.14,28.24,28.81,1372968.0,28.24,29.14,28.24,28.81,1372968.0
2024-01-24 11:30:00,28.85,28.97,28.46,28.68,407928.0,28.85,28.97,28.46,28.68,407928.0
2024-01-24 12:00:00,28.69,28.72,28.22,28.38,299084.0,28.69,28.72,28.22,28.38,299084.0
2024-01-24 12:30:00,28.39,28.58,28.32,28.55,196189.0,28.39,28.58,28.32,28.55,196189.0
2024-01-24 13:00:00,28.56,28.56,28.36,28.55,136496.0,28.56,28.56,28.36,28.55,136496.0
2024-01-24 13:30:00,28.53,28.54,28.42,28.5,110451.0,28.53,28.54,28.42,28.5,110451.0
2024-01-24 14:00:00,28.5,28.64,28.49,28.53,186528.0,28.5,28.64,28.49,28.53,186528.0
2024-01-24 14:30:00,28.53,28.73,28.52,28.61,157921.0,28.53,28.73,28.52,28.61,157921.0
2024-01-24 15:00:00,28.6,28.62,28.35,28.54,210426.0,28.6,28.62,28.35,28.54,210426.0
2024-01-24 15:30:00,28.53,28.57,28.38,28.57,688435.0,28.53,28.57,28.38,28.57,688435.0
2024-01-25 09:30:00,27.48,27.66,26.67,26.92,743878.0,27.48,27.66,26.67,26.92,743878.0
2024-01-25 10:00:00,26.93,27.03,26.46,26.58,454412.0,26.93,27.03,26.46,26.58,454412.0
2024-01-25 10:30:00,26.58,26.59,26.07,26.31,498036.0,26.58,26.59,26.07,26.31,498036.0
2024-01-25 11:00:00,26.28,26.71,26.23,26.66,314840.0,26.28,26.71,26.23,26.66,314840.0
2024-01-25 11:30:00,26.65,26.71,26.44,26.68,199305.0,26.65,26.71,26.44,26.68,199305.0
2024-01-25 12:00:00,26.69,26.84,26.58,26.6,162055.0,26.69,26.84,26.58,26.6,162055.0
2024-01-25 12:30:00,26.58,26.66,26.44,26.66,109358.0,26.58,26.66,26.44,26.66,109358.0
2024-01-25 13:00:00,26.66,26.75,26.59,26.64,136283.0,26.66,26.75,26.59,26.64,136283.0
2024-01-25 13:30:00,26.64,26.89,26.59,26.82,206669.0,26.64,26.89,26.59,26.82,206669.0
2024-01-25 14:00:00,26.79,26.92,26.73,26.87,115340.0,26.79,26.92,26.73,26.87,115340.0
2024-01-25 14:30:00,26.87,26.91,26.58,26.65,219150.0,26.87,26.91,26.58,26.65,219150.0
2024-01-25 15:00:00,26.64,26.67,26.31,26.34,329906.0,26.64,26.67,26.31,26.34,329906.0
2024-01-25 15:30:00,26.34,26.44,26.3,26.32,754486.0,26.34,26.44,26.3,26.32,754486.0
2024-01-26 09:30:00,26.65,27.02,26.64,26.76,234332.0,26.65,27.02,26.64,26.76,234332.0
2024-01-26 10:00:00,26.76,26.96,26.65,26.88,98669.0,26.76,26.96,26.65,26.88,98669.0
2024-01-26 10:30:00,26.87,27.12,26.83,26.86,178170.0,26.87,27.12,26.83,26.86,178170.0
2024-01-26 11:00:00,26.85,26.89,26.77,26.83,81096.0,26.85,26.89,26.77,26.83,81096.0
2024-01-26 11:30:00,26.84,26.98,26.82,26.85,63753.0,26.84,26.98,26.82,26.85,63753.0
2024-01-26 12:00:00,26.86,26.92,26.79,26.86,47921.0,26.86,26.92,26.79,26.86,47921.0
2024-01-26 12:30:00,26.85,26.88,26.78,26.83,49646.0,26.85,26.88,26.78,26.83,49646.0
2024-01-26 13:00:00,26.81,27.1,26.79,27.1,124287.0,26.81,27.1,26.79,27.1,124287.0
2024-01-26 13:30:00,27.09,27.1,26.83,26.86,84779.0,27.09,27.1,26.83,26.86,84779.0
2024-01-26 14:00:00,26.87,27.03,26.86,26.98,66888.0,26.87,27.03,26.86,26.98,66888.0
2024-01-26 14:30:00,26.98,27.02,26.94,26.98,64823.0,26.98,27.02,26.94,26.98,64823.0
2024-01-26 15:00:00,26.98,27.02,26.81,26.84,156363.0,26.98,27.02,26.81,26.84,156363.0
2024-01-26 15:30:00,26.83,27.01,26.79,26.96,377806.0,26.83,27.01,26.79,26.96,377806.0
2024-01-29 09:30:00,27.04,27.25,26.43,26.53,286032.0,27.04,27.25,26.43,26.53,286032.0
2024-01-29 10:00:00,26.53,26.65,26.33,26.59,178002.0,26.53,26.65,26.33,26.59,178002.0
2024-01-29 10:30:00,26.6,27.05,26.51,27.03,182149.0,26.6,27.05,26.51,27.03,182149.0
2024-01-29 11:00:00,27.03,27.04,26.52,26.56,192911.0,27.03,27.04,26.52,26.56,192911.0
2024-01-29 11:30:00,26.53,26.55,26.29,26.34,268003.0,26.53,26.55,26.29,26.34,268003.0
2024-01-29 12:00:00,26.33,26.43,26.24,26.39,175202.0,26.33,26.43,26.24,26.39,175202.0
2024-01-29 12:30:00,26.39,26.43,26.19,26.27,173988.0,26.39,26.43,26.19,26.27,173988.0
2024-01-29 13:00:00,26.27,26.33,26.13,26.3,263067.0,26.27,26.33,26.13,26.3,263067.0
2024-01-29 13:30:00,26.3,26.39,26.27,26.3,200374.0,26.3,26.39,26.27,26.3,200374.0
2024-01-29 14:00:00,26.3,26.37,26.12,26.24,222356.0,26.3,26.37,26.12,26.24,222356.0
2024-01-29 14:30:00,26.24,26.43,26.23,26.33,284895.0,26.24,26.43,26.23,26.33,284895.0
2024-01-29 15:00:00,26.34,26.65,26.33,26.64,337740.0,26.34,26.65,26.33,26.64,337740.0
2024-01-29 15:30:00,26.64,26.76,26.49,26.76,670376.0,26.64,26.76,26.49,26.76,670376.0
2024-01-30 09:30:00,26.56,26.56,25.58,25.64,588199.0,26.56,26.56,25.58,25.64,588199.0
2024-01-30 10:00:00,25.62,25.84,25.52,25.7,338229.0,25.62,25.84,25.52,25.7,338229.0
2024-01-30 10:30:00,25.68,25.7,25.43,25.44,226553.0,25.68,25.7,25.43,25.44,226553.0
2024-01-30 11:00:00,25.43,25.66,25.43,25.63,116812.0,25.43,25.66,25.43,25.63,116812.0
2024-01-30 11:30:00,25.6,25.65,25.57,25.62,108142.0,25.6,25.65,25.57,25.62,108142.0
2024-01-30 12:00:00,25.62,25.78,25.48,25.54,170969.0,25.62,25.78,25.48,25.54,170969.0
2024-01-30 12:30:00,25.52,25.59,25.41,25.48,116968.0,25.52,25.59,25.41,25.48,116968.0
2024-01-30 13:00:00,25.49,25.53,25.42,25.5,102455.0,25.49,25.53,25.42,25.5,102455.0
2024-01-30 13:30:00,25.51,25.52,25.33,25.41,92461.0,25.51,25.52,25.33,25.41,92461.0
2024-01-30 14:00:00,25.41,25.42,25.15,25.26,172521.0,25.41,25.42,25.15,25.26,172521.0
2024-01-30 14:30:00,25.26,25.44,25.21,25.44,128195.0,25.26,25.44,25.21,25.44,128195.0
2024-01-30 15:00:00,25.44,25.51,25.33,25.39,307314.0,25.44,25.51,25.33,25.39,307314.0
2024-01-30 15:30:00,25.39,25.6,25.24,25.29,575228.0,25.39,25.6,25.24,25.29,575228.0
2024-01-31 09:30:00,25.7,26.63,25.68,26.51,484835.0,25.7,26.63,25.68,26.51,484835.0
2024-01-31 10:00:00,26.5,26.92,26.3,26.74,301257.0,26.5,26.92,26.3,26.74,301257.0
2024-01-31 10:30:00,26.74,27.14,26.63,27.05,384656.0,26.74,27.14,26.63,27.05,384656.0
2024-01-31 11:00:00,27.05,27.48,27.03,27.43,556520.0,27.05,27.48,27.03,27.43,556520.0
2024-01-31 11:30:00,27.43,27.54,27.25,27.39,357535.0,27.43,27.54,27.25,27.39,357535.0
2024-01-31 12:00:00,27.4,27.62,27.25,27.59,237768.0,27.4,27.62,27.25,27.59,237768.0
2024-01-31 12:30:00,27.59,27.72,27.48,27.64,243133.0,27.59,27.72,27.48,27.64,243133.0
2024-01-31 13:00:00,27.66,27.75,27.55,27.68,153746.0,27.66,27.75,27.55,27.68,153746.0
2024-01-31 13:30:00,27.68,27.77,27.62,27.71,186152.0,27.68,27.77,27.62,27.71,186152.0
2024-01-31 14:00:00,27.72,27.84,27.64,27.74,248061.0,27.72,27.84,27.64,27.74,248061.0
2024-01-31 14:30:00,27.74,28.13,27.71,27.81,373339.0,27.74,28.13,27.71,27.81,373339.0
2024-01-31 15:00:00,27.81,27.84,27.37,27.51,443050.0,27.81,27.84,27.37,27.51,443050.0
2024-01-31 15:30:00,27.53,27.6,27.38,27.44,551782.0,27.53,27.6,27.38,27.44,551782.0
2024-02-01 09:30:00,27.81,27.95,27.33,27.48,272688.0,27.81,27.95,27.33,27.48,272688.0
2024-02-01 10:00:00,27.45,27.76,27.3,27.76,220837.0,27.45,27.76,27.3,27.76,220837.0
2024-02-01 10:30:00,27.74,27.78,27.46,27.47,171414.0,27.74,27.78,27.46,27.47,171414.0
2024-02-01 11:00:00,27.46,27.58,27.06,27.11,150023.0,27.46,27.58,27.06,27.11,150023.0
2024-02-01 11:30:00,27.12,27.23,27.02,27.13,109321.0,27.12,27.23,27.02,27.13,109321.0
2024-02-01 12:00:00,27.14,27.47,27.14,27.44,68895.0,27.14,27.47,27.14,27.44,68895.0
2024-02-01 12:30:00,27.46,27.53,27.42,27.47,43879.0,27.46,27.53,27.42,27.47,43879.0
2024-02-01 13:00:00,27.46,27.56,27.3,27.51,115134.0,27.46,27.56,27.3,27.51,115134.0
2024-02-01 13:30:00,27.52,27.68,27.47,27.65,77052.0,27.52,27.68,27.47,27.65,77052.0
2024-02-01 14:00:00,27.65,27.71,27.48,27.49,76292.0,27.65,27.71,27.48,27.49,76292.0
2024-02-01 14:30:00,27.49,27.57,27.44,27.55,67056.0,27.49,27.57,27.44,27.55,67056.0
2024-02-01 15:00:00,27.56,27.58,27.43,27.5,85351.0,27.56,27.58,27.43,27.5,85351.0
2024-02-01 15:30:00,27.49,27.7,27.43,27.69,391338.0,27.49,27.7,27.43,27.69,391338.0
2024-02-02 09:30:00,27.68,27.93,27.42,27.89,116126.0,27.68,27.93,27.42,27.89,116126.0
2024-02-02 10:00:00,27.9,27.99,27.72,27.95,103080.0,27.9,27.99,27.72,27.95,103080.0
2024-02-02 10:30:00,27.95,28.11,27.9,28.04,87243.0,27.95,28.11,27.9,28.04,87243.0
2024-02-02 11:00:00,28.05,28.08,27.88,27.99,73601.0,28.05,28.08,27.88,27.99,73601.0
2024-02-02 11:30:00,28.0,28.13,27.97,28.12,81020.0,28.0,28.13,27.97,28.12,81020.0
2024-02-02 12:00:00,28.13,28.21,28.07,28.17,65609.0,28.13,28.21,28.07,28.17,65609.0
2024-02-02 12:30:00,28.17,28.18,27.98,28.08,49317.0,28.17,28.18,27.98,28.08,49317.0
2024-02-02 13:00:00,28.09,28.15,28.01,28.1,62842.0,28.09,28.15,28.01,28.1,62842.0
2024-02-02 13:30:00,28.1,28.13,28.04,28.13,87983.0,28.1,28.13,28.04,28.13,87983.0
2024-02-02 14:00:00,28.14,28.26,28.13,28.25,110052.0,28.14,28.26,28.13,28.25,110052.0
2024-02-02 14:30:00,28.25,28.29,28.03,28.1,68320.0,28.25,28.29,28.03,28.1,68320.0
2024-02-02 15:00:00,28.1,28.17,28.03,28.16,98528.0,28.1,28.17,28.03,28.16,98528.0
2024-02-02 15:30:00,28.16,28.25,27.93,28.03,593983.0,28.16,28.25,27.93,28.03,593983.0
2024-02-05 09:30:00,27.1,27.47,26.8,26.95,350801.0,27.1,27.47,26.8,26.95,350801.0
2024-02-05 10:00:00,26.95,26.97,26.59,26.85,394245.0,26.95,26.97,26.59,26.85,394245.0
2024-02-05 10:30:00,26.84,26.98,26.73,26.91,255387.0,26.84,26.98,26.73,26.91,255387.0
2024-02-05 11:00:00,26.92,26.92,26.65,26.72,136034.0,26.92,26.92,26.65,26.72,136034.0
2024-02-05 11:30:00,26.7,26.87,26.69,26.79,161924.0,26.7,26.87,26.69,26.79,161924.0
2024-02-05 12:00:00,26.79,26.82,26.68,26.71,132409.0,26.79,26.82,26.68,26.71,132409.0
2024-02-05 12:30:00,26.72,26.91,26.71,26.72,121810.0,26.72,26.91,26.71,26.72,121810.0
2024-02-05 13:00:00,26.71,26.83,26.68,26.7,192178.0,26.71,26.83,26.68,26.7,192178.0
2024-02-05 13:30:00,26.7,26.8,26.61,26.71,178981.0,26.7,26.8,26.61,26.71,178981.0
2024-02-05 14:00:00,26.71,26.76,26.6,26.63,140237.0,26.71,26.76,26.6,26.63,140237.0
2024-02-05 14:30:00,26.62,26.74,26.61,26.62,109710.0,26.62,26.74,26.61,26.62,109710.0
2024-02-05 15:00:00,26.63,26.92,26.56,26.84,279682.0,26.63,26.92,26.56,26.84,279682.0
2024-02-05 15:30:00,26.84,26.87,26.62,26.72,630998.0,26.84,26.87,26.62,26.72,630998.0
2024-02-06 09:30:00,26.36,27.55,25.5,27.53,679331.0,26.36,27.55,25.5,27.53,679331.0
2024-02-06 10:00:00,27.52,28.22,27.35,27.5,563968.0,27.52,28.22,27.35,27.5,563968.0
2024-02-06 10:30:00,27.49,27.84,27.21,27.68,263029.0,27.49,27.84,27.21,27.68,263029.0
2024-02-06 11:00:00,27.68,27.79,26.93,27.04,291831.0,27.68,27.79,26.93,27.04,291831.0
2024-02-06 11:30:00,27.02,27.23,26.61,26.89,335574.0,27.02,27.23,26.61,26.89,335574.0
2024-02-06 12:00:00,26.89,28.13,26.82,28.09,253659.0,26.89,28.13,26.82,28.09,253659.0
2024-02-06 12:30:00,28.07,28.16,27.87,28.07,447537.0,28.07,28.16,27.87,28.07,447537.0
2024-02-06 13:00:00,28.07,28.5,28.0,28.46,353146.0,28.07,28.5,28.0,28.46,353146.0
2024-02-06 13:30:00,28.47,28.52,28.23,28.4,267806.0,28.47,28.52,28.23,28.4,267806.0
2024-02-06 14:00:00,28.4,28.5,28.26,28.4,360568.0,28.4,28.5,28.26,28.4,360568.0
2024-02-06 14:30:00,28.4,28.42,27.95,27.97,390931.0,28.4,28.42,27.95,27.97,390931.0
2024-02-06 15:00:00,27.98,28.11,27.94,28.04,346052.0,27.98,28.11,27.94,28.04,346052.0
2024-02-06 15:30:00,28.05,28.07,27.79,28.04,799674.0,28.05,28.07,27.79,28.04,799674.0
2024-02-07 09:30:00,28.28,28.84,28.11,28.63,370068.0,28.28,28.84,28.11,28.63,370068.0
2024-02-07 10:00:00,28.61,28.94,28.12,28.93,414736.0,28.61,28.94,28.12,28.93,414736.0
2024-02-07 10:30:00,28.94,29.28,28.79,28.88,530493.0,28.94,29.28,28.79,28.88,530493.0
2024-02-07 11:00:00,28.88,29.01,28.67,28.72,310276.0,28.88,29.01,28.67,28.72,310276.0
2024-02-07 11:30:00,28.72,28.9,28.69,28.85,212482.0,28.72,28.9,28.69,28.85,212482.0
2024-02-07 12:00:00,28.85,28.99,28.75,28.99,135831.0,28.85,28.99,28.75,28.99,135831.0
2024-02-07 12:30:00,28.98,28.99,28.68,28.88,166665.0,28.98,28.99,28.68,28.88,166665.0
2024-02-07 13:00:00,28.87,28.95,28.79,28.86,105379.0,28.87,28.95,28.79,28.86,105379.0
2024-02-07 13:30:00,28.87,28.89,28.76,28.82,106013.0,28.87,28.89,28.76,28.82,106013.0
2024-02-07 14:00:00,28.83,28.87,28.52,28.58,100702.0,28.83,28.87,28.52,28.58,100702.0
2024-02-07 14:30:00,28.57,28.64,28.43,28.62,120711.0,28.57,28.64,28.43,28.62,120711.0
2024-02-07 15:00:00,28.63,28.66,28.42,28.48,147744.0,28.63,28.66,28.42,28.48,147744.0
2024-02-07 15:30:00,28.48,28.51,28.2,28.33,703360.0,28.48,28.51,28.2,28.33,703360.0
2024-02-08 09:30:00,28.7,29.02,28.49,28.98,226576.0,28.7,29.02,28.49,28.98,226576.0
2024-02-08 10:00:00,28.9,28.96,28.71,28.92,78979.0,28.9,28.96,28.71,28.92,78979.0
2024-02-08 10:30:00,28.9,29.0,28.58,28.61,306995.0,28.9,29.0,28.58,28.61,306995.0
2024-02-08 11:00:00,28.63,28.93,28.52,28.85,165990.0,28.63,28.93,28.52,28.85,165990.0
2024-02-08 11:30:00,28.84,28.96,28.68,28.73,90899.0,28.84,28.96,28.68,28.73,90899.0
2024-02-08 12:00:00,28.71,28.72,28.56,28.7,85313.0,28.71,28.72,28.56,28.7,85313.0
2024-02-08 12:30:00,28.69,28.95,28.69,28.85,107591.0,28.69,28.95,28.69,28.85,107591.0
2024-02-08 13:00:00,28.85,28.9,28.75,28.77,89445.0,28.85,28.9,28.75,28.77,89445.0
2024-02-08 13:30:00,28.77,28.94,28.75,28.78,170793.0,28.77,28.94,28.75,28.78,170793.0
2024-02-08 14:00:00,28.79,28.85,28.67,28.73,153098.0,28.79,28.85,28.67,28.73,153098.0
2024-02-08 14:30:00,28.75,28.78,28.66,28.74,76206.0,28.75,28.78,28.66,28.74,76206.0
2024-02-08 15:00:00,28.74,28.8,28.42,28.49,175956.0,28.74,28.8,28.42,28.49,175956.0
2024-02-08 15:30:00,28.48,28.6,28.25,28.25,489941.0,28.48,28.6,28.25,28.25,489941.0
2024-02-09 09:30:00,28.51,28.87,28.43,28.8,163100.0,28.51,28.87,28.43,28.8,163100.0
2024-02-09 10:00:00,28.79,28.97,28.66,28.69,211909.0,28.79,28.97,28.66,28.69,211909.0
2024-02-09 10:30:00,28.7,28.76,28.47,28.52,177787.0,28.7,28.76,28.47,28.52,177787.0
2024-02-09 11:00:00,28.52,28.53,28.39,28.41,98225.0,28.52,28.53,28.39,28.41,98225.0
2024-02-09 11:30:00,28.41,28.63,28.39,28.53,175437.0,28.41,28.63,28.39,28.53,175437.0
2024-02-09 12:00:00,28.54,28.87,28.54,28.84,150600.0,28.54,28.87,28.54,28.84,150600.0
2024-02-09 12:30:00,28.84,28.98,28.84,28.94,109482.0,28.84,28.98,28.84,28.94,109482.0
2024-02-09 13:00:00,28.94,29.11,28.91,29.1,177928.0,28.94,29.11,28.91,29.1,177928.0
2024-02-09 13:30:00,29.1,29.11,28.89,28.95,179608.0,29.1,29.11,28.89,28.95,179608.0
2024-02-09 14:00:00,28.95,29.04,28.91,29.04,50579.0,28.95,29.04,28.91,29.04,50579.0
2024-02-09 14:30:00,29.04,29.09,28.96,29.01,100767.0,29.04,29.09,28.96,29.01,100767.0
2024-02-09 15:00:00,29.01,29.16,28.99,29.12,152731.0,29.01,29.16,28.99,29.12,152731.0
2024-02-09 15:30:00,29.13,29.13,28.98,29.13,378555.0,29.13,29.13,28.98,29.13,378555.0
2024-02-12 09:30:00,29.1,29.5,29.02,29.3,143262.0,29.1,29.5,29.02,29.3,143262.0
2024-02-12 10:00:00,29.35,29.43,29.08,29.39,143525.0,29.35,29.43,29.08,29.39,143525.0
2024-02-12 10:30:00,29.42,29.59,29.33,29.58,175505.0,29.42,29.59,29.33,29.58,175505.0
2024-02-12 11:00:00,29.57,29.68,29.38,29.52,116295.0,29.57,29.68,29.38,29.52,116295.0
2024-02-12 11:30:00,29.53,29.63,29.4,29.61,130732.0,29.53,29.63,29.4,29.61,130732.0
2024-02-12 12:00:00,29.61,29.73,29.53,29.65,92649.0,29.61,29.73,29.53,29.65,92649.0
2024-02-12 12:30:00,29.64,29.66,29.43,29.56,125657.0,29.64,29.66,29.43,29.56,125657.0
2024-02-12 13:00:00,29.57,29.69,29.55,29.55,133036.0,29.57,29.69,29.55,29.55,133036.0
2024-02-12 13:30:00,29.55,29.58,29.47,29.53,104616.0,29.55,29.58,29.47,29.53,104616.0
2024-02-12 14:00:00,29.53,29.54,29.39,29.46,139238.0,29.53,29.54,29.39,29.46,139238.0
2024-02-12 14:30:00,29.45,29.61,29.43,29.61,152914.0,29.45,29.61,29.43,29.61,152914.0
2024-02-12 15:00:00,29.63,29.82,29.63,29.73,104326.0,29.63,29.82,29.63,29.73,104326.0
2024-02-12 15:30:00,29.73,29.9,29.7,29.9,510590.0,29.73,29.9,29.7,29.9,510590.0
2024-02-13 09:30:00,29.45,29.45,28.85,28.93,154842.0,29.45,29.45,28.85,28.93,154842.0
2024-02-13 10:00:00,28.93,29.02,28.7,28.81,235009.0,28.93,29.02,28.7,28.81,235009.0
2024-02-13 10:30:00,28.82,29.14,28.74,29.04,210270.0,28.82,29.14,28.74,29.04,210270.0
2024-02-13 11:00:00,29.04,29.39,29.02,29.31,137468.0,29.04,29.39,29.02,29.31,137468.0
2024-02-13 11:30:00,29.3,29.39,29.25,29.35,72483.0,29.3,29.39,29.25,29.35,72483.0
2024-02-13 12:00:00,29.33,29.35,29.26,29.3,82359.0,29.33,29.35,29.26,29.3,82359.0
2024-02-13 12:30:00,29.3,29.43,29.25,29.31,64658.0,29.3,29.43,29.25,29.31,64658.0
2024-02-13 13:00:00,29.31,29.33,29.28,29.3,53786.0,29.31,29.33,29.28,29.3,53786.0
2024-02-13 13:30:00,29.3,29.33,29.15,29.29,149671.0,29.3,29.33,29.15,29.29,149671.0
2024-02-13 14:00:00,29.29,29.39,29.18,29.31,89160.0,29.29,29.39,29.18,29.31,89160.0
2024-02-13 14:30:00,29.32,29.49,29.24,29.48,144712.0,29.32,29.49,29.24,29.48,144712.0
2024-02-13 15:00:00,29.49,29.51,29.35,29.49,198872.0,29.49,29.51,29.35,29.49,198872.0
2024-02-13 15:30:00,29.49,29.95,29.47,29.93,603646.0,29.49,29.95,29.47,29.93,603646.0
2024-02-14 09:30:00,30.6,30.81,30.44,30.8,248939.0,30.6,30.81,30.44,30.8,248939.0
2024-02-14 10:00:00,30.8,30.8,30.13,30.26,108770.0,30.8,30.8,30.13,30.26,108770.0
2024-02-14 10:30:00,30.27,30.36,29.82,29.82,148650.0,30.27,30.36,29.82,29.82,148650.0
2024-02-14 11:00:00,29.81,29.86,29.55,29.55,114350.0,29.81,29.86,29.55,29.55,114350.0
2024-02-14 11:30:00,29.55,29.69,29.5,29.59,120792.0,29.55,29.69,29.5,29.59,120792.0
2024-02-14 12:00:00,29.57,29.68,29.51,29.66,65535.0,29.57,29.68,29.51,29.66,65535.0
2024-02-14 12:30:00,29.65,29.7,29.52,29.61,54941.0,29.65,29.7,29.52,29.61,54941.0
2024-02-14 13:00:00,29.61,29.64,29.35,29.51,87273.0,29.61,29.64,29.35,29.51,87273.0
2024-02-14 13:30:00,29.53,29.62,29.4,29.43,49149.0,29.53,29.62,29.4,29.43,49149.0
2024-02-14 14:00:00,29.42,29.5,29.35,29.5,57289.0,29.42,29.5,29.35,29.5,57289.0
2024-02-14 14:30:00,29.51,29.54,29.37,29.5,74908.0,29.51,29.54,29.37,29.5,74908.0
2024-02-14 15:00:00,29.52,29.66,29.51,29.63,93678.0,29.52,29.66,29.51,29.63,93678.0
2024-02-14 15:30:00,29.63,29.96,29.6,29.79,365404.0,29.63,29.96,29.6,29.79,365404.0
2024-02-15 09:30:00,30.02,30.45,30.02,30.22,86440.0,30.02,30.45,30.02,30.22,86440.0
2024-02-15 10:00:00,30.24,30.49,30.21,30.32,132585.0,30.24,30.49,30.21,30.32,132585.0
2024-02-15 10:30:00,30.32,30.32,30.1,30.17,147603.0,30.32,30.32,30.1,30.17,147603.0
2024-02-15 11:00:00,30.17,30.26,30.0,30.26,49330.0,30.17,30.26,30.0,30.26,49330.0
2024-02-15 11:30:00,30.28,30.51,30.26,30.48,89967.0,30.28,30.51,30.26,30.48,89967.0
2024-02-15 12:00:00,30.47,30.67,30.47,30.56,116262.0,30.47,30.67,30.47,30.56,116262.0
2024-02-15 12:30:00,30.56,30.63,30.48,30.53,72999.0,30.56,30.63,30.48,30.53,72999.0
2024-02-15 13:00:00,30.51,30.63,30.51,30.62,49408.0,30.51,30.63,30.51,30.62,49408.0
2024-02-15 13:30:00,30.62,30.72,30.56,30.68,70978.0,30.62,30.72,30.56,30.68,70978.0
2024-02-15 14:00:00,30.69,30.69,30.45,30.49,49047.0,30.69,30.69,30.45,30.49,49047.0
2024-02-15 14:30:00,30.5,30.62,30.41,30.43,65895.0,30.5,30.62,30.41,30.43,65895.0
2024-02-15 15:00:00,30.41,30.41,30.25,30.32,80023.0,30.41,30.41,30.25,30.32,80023.0
2024-02-15 15:30:00,30.32,30.37,30.12,30.28,266548.0,30.32,30.37,30.12,30.28,266548.0
2024-02-16 09:30:00,30.13,30.31,29.91,30.0,40646.0,30.13,30.31,29.91,30.0,40646.0
2024-02-16 10:00:00,30.0,30.21,29.91,29.98,80759.0,30.0,30.21,29.91,29.98,80759.0
2024-02-16 10:30:00,29.97,30.09,29.9,30.05,82073.0,29.97,30.09,29.9,30.05,82073.0
2024-02-16 11:00:00,30.05,30.28,29.99,30.09,55928.0,30.05,30.28,29.99,30.09,55928.0
2024-02-16 11:30:00,30.09,30.13,30.03,30.12,47108.0,30.09,30.13,30.03,30.12,47108.0
2024-02-16 12:00:00,30.12,30.22,30.1,30.14,47731.0,30.12,30.22,30.1,30.14,47731.0
2024-02-16 12:30:00,30.15,30.15,30.06,30.15,32800.0,30.15,30.15,30.06,30.15,32800.0
2024-02-16 13:00:00,30.15,30.15,30.03,30.11,29586.0,30.15,30.15,30.03,30.11,29586.0
2024-02-16 13:30:00,30.11,30.16,30.05,30.07,37884.0,30.11,30.16,30.05,30.07,37884.0
2024-02-16 14:00:00,30.07,30.15,30.03,30.05,29604.0,30.07,30.15,30.03,30.05,29604.0
2024-02-16 14:30:00,30.05,30.09,29.97,30.07,91090.0,30.05,30.09,29.97,30.07,91090.0
2024-02-16 15:00:00,30.09,30.23,30.08,30.23,108810.0,30.09,30.23,30.08,30.23,108810.0
2024-02-16 15:30:00,30.22,30.25,30.1,30.14,415927.0,30.22,30.25,30.1,30.14,415927.0
2024-02-20 09:30:00,30.13,30.53,30.08,30.45,103949.0,30.13,30.53,30.08,30.45,103949.0
2024-02-20 10:00:00,30.44,30.45,29.86,29.87,76354.0,30.44,30.45,29.86,29.87,76354.0
2024-02-20 10:30:00,29.87,29.89,29.65,29.85,88197.0,29.87,29.89,29.65,29.85,88197.0
2024-02-20 11:00:00,29.83,29.97,29.77,29.93,76983.0,29.83,29.97,29.77,29.93,76983.0
2024-02-20 11:30:00,29.93,29.93,29.67,29.67,49586.0,29.93,29.93,29.67,29.67,49586.0
2024-02-20 12:00:00,29.67,29.73,29.59,29.71,32334.0,29.67,29.73,29.59,29.71,32334.0
2024-02-20 12:30:00,29.7,29.73,29.6,29.64,37308.0,29.7,29.73,29.6,29.64,37308.0
2024-02-20 13:00:00,29.64,29.64,29.5,29.51,79334.0,29.64,29.64,29.5,29.51,79334.0
2024-02-20 13:30:00,29.5,29.5,29.35,29.49,55559.0,29.5,29.5,29.35,29.49,55559.0
2024-02-20 14:00:00,29.49,29.55,29.43,29.47,45561.0,29.49,29.55,29.43,29.47,45561.0
2024-02-20 14:30:00,29.46,29.47,29.3,29.45,71027.0,29.46,29.47,29.3,29.45,71027.0
2024-02-20 15:00:00,29.45,29.49,29.35,29.37,76945.0,29.45,29.49,29.35,29.37,76945.0
2024-02-20 15:30:00,29.38,29.39,29.17,29.35,290885.0,29.38,29.39,29.17,29.35,290885.0
2024-02-21 09:30:00,29.24,29.39,29.2,29.31,89578.0,29.24,29.39,29.2,29.31,89578.0
2024-02-21 10:00:00,29.3,29.52,29.28,29.44,123716.0,29.3,29.52,29.28,29.44,123716.0
2024-02-21 10:30:00,29.43,29.51,29.29,29.3,81958.0,29.43,29.51,29.29,29.3,81958.0
2024-02-21 11:00:00,29.3,29.39,29.24,29.39,43326.0,29.3,29.39,29.24,29.39,43326.0
2024-02-21 11:30:00,29.38,29.43,29.32,29.41,98759.0,29.38,29.43,29.32,29.41,98759.0
2024-02-21 12:00:00,29.41,29.5,29.3,29.31,31274.0,29.41,29.5,29.3,29.31,31274.0
2024-02-21 12:30:00,29.31,29.37,29.29,29.32,22568.0,29.31,29.37,29.29,29.32,22568.0
2024-02-21 13:00:00,29.31,29.32,29.26,29.31,31612.0,29.31,29.32,29.26,29.31,31612.0
2024-02-21 13:30:00,29.31,29.35,29.26,29.32,98173.0,29.31,29.35,29.26,29.32,98173.0
2024-02-21 14:00:00,29.32,29.38,29.27,29.31,69058.0,29.32,29.38,29.27,29.31,69058.0
2024-02-21 14:30:00,29.31,29.32,29.26,29.27,47766.0,29.31,29.32,29.26,29.27,47766.0
2024-02-21 15:00:00,29.25,29.28,29.14,29.28,111271.0,29.25,29.28,29.14,29.28,111271.0
2024-02-21 15:30:00,29.28,29.33,29.23,29.26,190451.0,29.28,29.33,29.23,29.26,190451.0
2024-02-22 09:30:00,29.28,29.51,29.14,29.39,50327.0,29.28,29.51,29.14,29.39,50327.0
2024-02-22 10:00:00,29.4,29.51,29.1,29.1,166891.0,29.4,29.51,29.1,29.1,166891.0
2024-02-22 10:30:00,29.08,29.08,28.86,28.88,130787.0,29.08,29.08,28.86,28.88,130787.0
2024-02-22 11:00:00,28.89,29.1,28.82,28.91,74123.0,28.89,29.1,28.82,28.91,74123.0
2024-02-22 11:30:00,28.9,28.97,28.86,28.92,34501.0,28.9,28.97,28.86,28.92,34501.0
2024-02-22 12:00:00,28.93,29.0,28.9,28.93,27617.0,28.93,29.0,28.9,28.93,27617.0
2024-02-22 12:30:00,28.93,29.03,28.85,28.93,74264.0,28.93,29.03,28.85,28.93,74264.0
2024-02-22 13:00:00,28.94,29.05,28.89,29.04,63173.0,28.94,29.05,28.89,29.04,63173.0
2024-02-22 13:30:00,29.05,29.12,28.99,29.12,41737.0,29.05,29.12,28.99,29.12,41737.0
2024-02-22 14:00:00,29.11,29.12,28.99,29.0,69819.0,29.11,29.12,28.99,29.0,69819.0
2024-02-22 14:30:00,29.0,29.09,28.94,29.03,52901.0,29.0,29.09,28.94,29.03,52901.0
2024-02-22 15:00:00,29.03,29.09,28.89,29.09,73614.0,29.03,29.09,28.89,29.09,73614.0
2024-02-22 15:30:00,29.09,29.13,29.0,29.06,204154.0,29.09,29.13,29.0,29.06,204154.0
2024-02-23 09:30:00,28.92,28.97,28.62,28.85,167758.0,28.92,28.97,28.62,28.85,167758.0
2024-02-23 10:00:00,28.85,28.86,28.47,28.75,175115.0,28.85,28.86,28.47,28.75,175115.0
2024-02-23 10:30:00,28.73,29.34,28.69,29.33,148923.0,28.73,29.34,28.69,29.33,148923.0
2024-02-23 11:00:00,29.34,29.49,29.19,29.48,76278.0,29.34,29.49,29.19,29.48,76278.0
2024-02-23 11:30:00,29.45,29.46,29.27,29.29,84877.0,29.45,29.46,29.27,29.29,84877.0
2024-02-23 12:00:00,29.29,29.52,29.28,29.45,80349.0,29.29,29.52,29.28,29.45,80349.0
2024-02-23 12:30:00,29.44,29.58,29.37,29.53,76739.0,29.44,29.58,29.37,29.53,76739.0
2024-02-23 13:00:00,29.54,29.66,29.39,29.65,111569.0,29.54,29.66,29.39,29.65,111569.0
2024-02-23 13:30:00,29.65,29.79,29.65,29.75,92277.0,29.65,29.79,29.65,29.75,92277.0
2024-02-23 14:00:00,29.75,29.75,29.47,29.5,61685.0,29.75,29.75,29.47,29.5,61685.0
2024-02-23 14:30:00,29.5,29.52,29.41,29.43,50073.0,29.5,29.52,29.41,29.43,50073.0
2024-02-23 15:00:00,29.43,29.49,29.34,29.43,78768.0,29.43,29.49,29.34,29.43,78768.0
2024-02-23 15:30:00,29.43,29.47,29.24,29.24,282552.0,29.43,29.47,29.24,29.24,282552.0
2024-02-26 09:30:00,29.28,29.48,29.14,29.21,108613.0,29.28,29.48,29.14,29.21,108613.0
2024-02-26 10:00:00,29.22,29.3,28.95,29.06,107642.0,29.22,29.3,28.95,29.06,107642.0
2024-02-26 10:30:00,29.08,29.09,28.86,28.92,67915.0,29.08,29.09,28.86,28.92,67915.0
2024-02-26 11:00:00,28.93,28.96,28.66,28.68,81279.0,28.93,28.96,28.66,28.68,81279.0
2024-02-26 11:30:00,28.67,28.81,28.61,28.77,99442.0,28.67,28.81,28.61,28.77,99442.0
2024-02-26 12:00:00,28.75,28.75,28.49,28.52,117506.0,28.75,28.75,28.49,28.52,117506.0
2024-02-26 12:30:00,28.51,28.63,28.48,28.63,77053.0,28.51,28.63,28.48,28.63,77053.0
2024-02-26 13:00:00,28.63,28.72,28.41,28.41,70338.0,28.63,28.72,28.41,28.41,70338.0
2024-02-26 13:30:00,28.43,28.45,28.3,28.36,71298.0,28.43,28.45,28.3,28.36,71298.0
2024-02-26 14:00:00,28.36,28.58,28.35,28.51,53949.0,28.36,28.58,28.35,28.51,53949.0
2024-02-26 14:30:00,28.51,28.54,28.48,28.51,45934.0,28.51,28.54,28.48,28.51,45934.0
2024-02-26 15:00:00,28.51,28.63,28.47,28.58,182764.0,28.51,28.63,28.47,28.58,182764.0
2024-02-26 15:30:00,28.58,28.59,28.37,28.38,316530.0,28.58,28.59,28.37,28.38,316530.0
2024-02-27 09:30:00,28.45,28.77,28.4,28.77,120338.0,28.45,28.77,28.4,28.77,120338.0
2024-02-27 10:00:00,28.77,29.17,28.75,29.17,127495.0,28.77,29.17,28.75,29.17,127495.0
2024-02-27 10:30:00,29.17,29.24,28.96,29.09,76281.0,29.17,29.24,28.96,29.09,76281.0
2024-02-27 11:00:00,29.1,29.18,29.07,29.16,54261.0,29.1,29.18,29.07,29.16,54261.0
2024-02-27 11:30:00,29.16,29.17,28.98,28.99,51419.0,29.16,29.17,28.98,28.99,51419.0
2024-02-27 12:00:00,29.0,29.04,28.95,28.96,38328.0,29.0,29.04,28.95,28.96,38328.0
2024-02-27 12:30:00,28.98,29.04,28.92,28.98,39793.0,28.98,29.04,28.92,28.98,39793.0
2024-02-27 13:00:00,28.97,29.12,28.96,29.01,97790.0,28.97,29.12,28.96,29.01,97790.0
2024-02-27 13:30:00,29.01,29.16,29.0,29.08,140860.0,29.01,29.16,29.0,29.08,140860.0
2024-02-27 14:00:00,29.07,29.09,28.82,28.9,38091.0,29.07,29.09,28.82,28.9,38091.0
2024-02-27 14:30:00,28.9,28.94,28.81,28.84,32940.0,28.9,28.94,28.81,28.84,32940.0
2024-02-27 15:00:00,28.83,28.98,28.77,28.96,57688.0,28.83,28.98,28.77,28.96,57688.0
2024-02-27 15:30:00,28.97,29.21,28.97,29.18,275840.0,28.97,29.21,28.97,29.18,275840.0
2024-02-28 09:30:00,28.87,29.28,28.77,29.21,67172.0,28.87,29.28,28.77,29.21,67172.0
2024-02-28 10:00:00,29.21,29.26,29.07,29.2,70263.0,29.21,29.26,29.07,29.2,70263.0
2024-02-28 10:30:00,29.19,29.35,29.15,29.31,70237.0,29.19,29.35,29.15,29.31,70237.0
2024-02-28 11:00:00,29.31,29.34,29.1,29.12,45826.0,29.31,29.34,29.1,29.12,45826.0
2024-02-28 11:30:00,29.11,29.16,28.99,29.0,55489.0,29.11,29.16,28.99,29.0,55489.0
2024-02-28 12:00:00,29.01,29.05,28.91,28.97,48443.0,29.01,29.05,28.91,28.97,48443.0
2024-02-28 12:30:00,28.96,29.17,28.91,29.11,63342.0,28.96,29.17,28.91,29.11,63342.0
2024-02-28 13:00:00,29.1,29.1,28.95,29.0,55466.0,29.1,29.1,28.95,29.0,55466.0
2024-02-28 13:30:00,29.0,29.3,29.0,29.22,151988.0,29.0,29.3,29.0,29.22,151988.0
2024-02-28 14:00:00,29.22,29.5,29.21,29.49,61711.0,29.22,29.5,29.21,29.49,61711.0
2024-02-28 14:30:00,29.49,29.56,29.45,29.52,52662.0,29.49,29.56,29.45,29.52,52662.0
2024-02-28 15:00:00,29.52,29.6,29.45,29.52,93456.0,29.52,29.6,29.45,29.52,93456.0
2024-02-28 15:30:00,29.51,29.55,29.45,29.52,236962.0,29.51,29.55,29.45,29.52,236962.0
2024-02-29 09:30:00,29.4,29.41,28.75,28.85,153836.0,29.4,29.41,28.75,28.85,153836.0
2024-02-29 10:00:00,28.84,28.93,28.46,28.55,159331.0,28.84,28.93,28.46,28.55,159331.0
2024-02-29 10:30:00,28.55,28.82,28.43,28.82,126435.0,28.55,28.82,28.43,28.82,126435.0
2024-02-29 11:00:00,28.82,28.82,28.62,28.68,54569.0,28.82,28.82,28.62,28.68,54569.0
2024-02-29 11:30:00,28.67,28.67,28.53,28.62,58355.0,28.67,28.67,28.53,28.62,58355.0
2024-02-29 12:00:00,28.63,28.84,28.54,28.81,72903.0,28.63,28.84,28.54,28.81,72903.0
2024-02-29 12:30:00,28.83,28.87,28.57,28.65,61048.0,28.83,28.87,28.57,28.65,61048.0
2024-02-29 13:00:00,28.65,28.94,28.61,28.92,101353.0,28.65,28.94,28.61,28.92,101353.0
2024-02-29 13:30:00,28.91,28.94,28.83,28.91,75625.0,28.91,28.94,28.83,28.91,75625.0
2024-02-29 14:00:00,28.9,29.04,28.78,28.78,122396.0,28.9,29.04,28.78,28.78,122396.0
2024-02-29 14:30:00,28.79,28.82,28.63,28.66,100309.0,28.79,28.82,28.63,28.66,100309.0
2024-02-29 15:00:00,28.68,28.75,28.62,28.62,97637.0,28.68,28.75,28.62,28.62,97637.0
2024-02-29 15:30:00,28.62,28.73,28.54,28.59,264865.0,28.62,28.73,28.54,28.59,264865.0
2024-03-01 09:30:00,28.6,28.66,28.32,28.36,80793.0,28.6,28.66,28.32,28.36,80793.0
2024-03-01 10:00:00,28.39,28.79,28.32,28.77,60196.0,28.39,28.79,28.32,28.77,60196.0
2024-03-01 10:30:00,28.77,30.28,28.48,30.28,320091.0,28.77,30.28,28.48,30.28,320091.0
2024-03-01 11:00:00,33.0,34.0,32.0,33.07,6818316.0,33.0,34.0,32.0,33.07,6818316.0
2024-03-01 11:30:00,33.08,33.38,30.96,31.62,2996864.0,33.08,33.38,30.96,31.62,2996864.0
2024-03-01 12:00:00,31.63,32.75,30.82,32.45,2420676.0,31.63,32.75,30.82,32.45,2420676.0
2024-03-01 12:30:00,32.44,32.59,31.95,32.57,1425429.0,32.44,32.59,31.95,32.57,1425429.0
2024-03-01 13:00:00,32.57,33.03,32.26,32.81,1507376.0,32.57,33.03,32.26,32.81,1507376.0
2024-03-01 13:30:00,32.81,32.85,32.41,32.55,636882.0,32.81,32.85,32.41,32.55,636882.0
2024-03-01 14:00:00,32.57,32.8,32.45,32.68,816045.0,32.57,32.8,32.45,32.68,816045.0
2024-03-01 14:30:00,32.66,32.92,32.48,32.89,922452.0,32.66,32.92,32.48,32.89,922452.0
2024-03-01 15:00:00,32.91,32.92,32.39,32.44,1033418.0,32.91,32.92,32.39,32.44,1033418.0
2024-03-01 15:30:00,32.45,33.07,32.2,32.98,3105928.0,32.45,33.07,32.2,32.98,3105928.0
2024-03-04 09:30:00,33.58,34.4,33.1,33.19,947493.0,33.58,34.4,33.1,33.19,947493.0
2024-03-04 10:00:00,33.22,33.22,32.17,32.48,646417.0,33.22,33.22,32.17,32.48,646417.0
2024-03-04 10:30:00,32.47,32.87,32.4,32.63,256206.0,32.47,32.87,32.4,32.63,256206.0
2024-03-04 11:00:00,32.64,33.35,32.64,33.32,285592.0,32.64,33.35,32.64,33.32,285592.0
2024-03-04 11:30:00,33.32,33.38,33.0,33.32,263606.0,33.32,33.38,33.0,33.32,263606.0
2024-03-04 12:00:00,33.32,33.54,33.24,33.42,203872.0,33.32,33.54,33.24,33.42,203872.0
2024-03-04 12:30:00,33.41,33.88,33.39,33.88,491645.0,33.41,33.88,33.39,33.88,491645.0
2024-03-04 13:00:00,33.88,33.96,33.68,33.74,306387.0,33.88,33.96,33.68,33.74,306387.0
2024-03-04 13:30:00,33.73,33.99,33.62,33.85,351072.0,33.73,33.99,33.62,33.85,351072.0
2024-03-04 14:00:00,33.87,33.97,33.71,33.73,342261.0,33.87,33.97,33.71,33.73,342261.0
2024-03-04 14:30:00,33.73,33.78,33.51,33.68,363457.0,33.73,33.78,33.51,33.68,363457.0
2024-03-04 15:00:00,33.68,33.94,33.66,33.8,421063.0,33.68,33.94,33.66,33.8,421063.0
2024-03-04 15:30:00,33.79,34.36,33.69,34.36,1355766.0,33.79,34.36,33.69,34.36,1355766.0
2024-03-05 09:30:00,34.42,34.87,33.94,34.78,204517.0,34.42,34.87,33.94,34.78,204517.0
2024-03-05 10:00:00,34.79,35.11,34.59,34.71,205533.0,34.79,35.11,34.59,34.71,205533.0
2024-03-05 10:30:00,34.71,34.97,34.51,34.92,142690.0,34.71,34.97,34.51,34.92,142690.0
2024-03-05 11:00:00,34.93,35.14,34.65,34.95,227502.0,34.93,35.14,34.65,34.95,227502.0
2024-03-05 11:30:00,34.95,35.23,34.81,34.84,122171.0,34.95,35.23,34.81,34.84,122171.0
2024-03-05 12:00:00,34.84,35.03,34.71,34.93,135748.0,34.84,35.03,34.71,34.93,135748.0
2024-03-05 12:30:00,34.94,35.0,34.77,34.99,80965.0,34.94,35.0,34.77,34.99,80965.0
2024-03-05 13:00:00,34.97,35.1,34.94,34.99,49329.0,34.97,35.1,34.94,34.99,49329.0
2024-03-05 13:30:00,35.0,35.11,34.93,35.04,87813.0,35.0,35.11,34.93,35.04,87813.0
2024-03-05 14:00:00,35.02,35.07,34.9,34.96,91047.0,35.02,35.07,34.9,34.96,91047.0
2024-03-05 14:30:00,34.96,34.96,34.74,34.91,168160.0,34.96,34.96,34.74,34.91,168160.0
2024-03-05 15:00:00,34.91,35.44,34.89,35.44,321357.0,34.91,35.44,34.89,35.44,321357.0
2024-03-05 15:30:00,35.43,35.71,35.38,35.38,1144439.0,35.43,35.71,35.38,35.38,1144439.0
2024-03-06 09:30:00,35.1,35.2,34.73,35.01,341036.0,35.1,35.2,34.73,35.01,341036.0
2024-03-06 10:00:00,34.97,35.01,34.68,34.77,216778.0,34.97,35.01,34.68,34.77,216778.0
2024-03-06 10:30:00,34.77,35.18,34.74,34.89,245759.0,34.77,35.18,34.74,34.89,245759.0
2024-03-06 11:00:00,34.89,34.91,34.71,34.88,149455.0,34.89,34.91,34.71,34.88,149455.0
2024-03-06 11:30:00,34.89,34.99,34.83,34.89,116864.0,34.89,34.99,34.83,34.89,116864.0
2024-03-06 12:00:00,34.89,34.95,34.87,34.9,95780.0,34.89,34.95,34.87,34.9,95780.0
2024-03-06 12:30:00,34.9,34.95,34.84,34.92,110146.0,34.9,34.95,34.84,34.92,110146.0
2024-03-06 13:00:00,34.92,35.45,34.88,35.09,388331.0,34.92,35.45,34.88,35.09,388331.0
2024-03-06 13:30:00,35.07,35.07,34.69,34.93,260122.0,35.07,35.07,34.69,34.93,260122.0
2024-03-06 14:00:00,34.92,34.98,34.81,34.93,153210.0,34.92,34.98,34.81,34.93,153210.0
2024-03-06 14:30:00,34.93,34.93,34.58,34.6,287962.0,34.93,34.93,34.58,34.6,287962.0
2024-03-06 15:00:00,34.59,34.94,34.58,34.79,285442.0,34.59,34.94,34.58,34.79,285442.0
2024-03-06 15:30:00,34.79,34.97,34.59,34.96,790762.0,34.79,34.97,34.59,34.96,790762.0
2024-03-07 09:30:00,34.9,35.64,34.79,35.52,242165.0,34.9,35.64,34.79,35.52,242165.0
2024-03-07 10:00:00,35.52,35.88,35.46,35.55,165189.0,35.52,35.88,35.46,35.55,165189.0
2024-03-07 10:30:00,35.57,35.72,35.42,35.6,173693.0,35.57,35.72,35.42,35.6,173693.0
2024-03-07 11:00:00,35.63,35.66,35.4,35.42,109108.0,35.63,35.66,35.4,35.42,109108.0
2024-03-07 11:30:00,35.4,35.49,35.24,35.31,80193.0,35.4,35.49,35.24,35.31,80193.0
2024-03-07 12:00:00,35.35,35.4,35.16,35.21,73362.0,35.35,35.4,35.16,35.21,73362.0
2024-03-07 12:30:00,35.2,35.21,35.04,35.08,121037.0,35.2,35.21,35.04,35.08,121037.0
2024-03-07 13:00:00,35.08,35.36,35.02,35.28,164263.0,35.08,35.36,35.02,35.28,164263.0
2024-03-07 13:30:00,35.32,35.47,35.22,35.4,108822.0,35.32,35.47,35.22,35.4,108822.0
2024-03-07 14:00:00,35.41,35.57,35.4,35.52,82097.0,35.41,35.57,35.4,35.52,82097.0
2024-03-07 14:30:00,35.52,35.76,35.5,35.76,118197.0,35.52,35.76,35.5,35.76,118197.0
2024-03-07 15:00:00,35.75,35.92,35.63,35.69,132414.0,35.75,35.92,35.63,35.69,132414.0
2024-03-07 15:30:00,35.7,35.87,35.65,35.69,492730.0,35.7,35.87,35.65,35.69,492730.0
2024-03-08 09:30:00,35.7,36.22,35.61,36.18,260951.0,35.7,36.22,35.61,36.18,260951.0
2024-03-08 10:00:00,36.2,36.34,35.97,36.05,168611.0,36.2,36.34,35.97,36.05,168611.0
2024-03-08 10:30:00,36.05,36.08,35.7,36.06,139833.0,36.05,36.08,35.7,36.06,139833.0
2024-03-08 11:00:00,36.04,36.04,35.59,35.61,118957.0,36.04,36.04,35.59,35.61,118957.0
2024-03-08 11:30:00,35.58,35.67,35.29,35.41,122186.0,35.58,35.67,35.29,35.41,122186.0
2024-03-08 12:00:00,35.41,35.48,35.31,35.37,91337.0,35.41,35.48,35.31,35.37,91337.0
2024-03-08 12:30:00,35.36,35.58,35.24,35.34,83073.0,35.36,35.58,35.24,35.34,83073.0
2024-03-08 13:00:00,35.34,35.65,35.17,35.6,203515.0,35.34,35.65,35.17,35.6,203515.0
2024-03-08 13:30:00,35.62,35.74,35.43,35.71,50968.0,35.62,35.74,35.43,35.71,50968.0
2024-03-08 14:00:00,35.72,35.78,35.54,35.61,88259.0,35.72,35.78,35.54,35.61,88259.0
2024-03-08 14:30:00,35.61,35.73,35.57,35.65,132404.0,35.61,35.73,35.57,35.65,132404.0
2024-03-08 15:00:00,35.67,35.69,35.47,35.56,96375.0,35.67,35.69,35.47,35.56,96375.0
2024-03-08 15:30:00,35.56,35.81,35.47,35.78,269336.0,35.56,35.81,35.47,35.78,269336.0
2024-03-11 09:30:00,35.23,35.47,34.55,34.62,297067.0,35.23,35.47,34.55,34.62,297067.0
2024-03-11 10:00:00,34.63,34.69,34.23,34.36,487119.0,34.63,34.69,34.23,34.36,487119.0
2024-03-11 10:30:00,34.38,34.66,34.29,34.6,193795.0,34.38,34.66,34.29,34.6,193795.0
2024-03-11 11:00:00,34.59,34.62,34.4,34.47,70367.0,34.59,34.62,34.4,34.47,70367.0
2024-03-11 11:30:00,34.47,34.47,34.33,34.35,123098.0,34.47,34.47,34.33,34.35,123098.0
2024-03-11 12:00:00,34.36,34.5,34.31,34.38,149290.0,34.36,34.5,34.31,34.38,149290.0
2024-03-11 12:30:00,34.38,34.78,34.29,34.76,145295.0,34.38,34.78,34.29,34.76,145295.0
2024-03-11 13:00:00,34.77,34.78,34.48,34.53,104708.0,34.77,34.78,34.48,34.53,104708.0
2024-03-11 13:30:00,34.52,34.56,34.46,34.51,68505.0,34.52,34.56,34.46,34.51,68505.0
2024-03-11 14:00:00,34.51,34.53,34.4,34.45,94014.0,34.51,34.53,34.4,34.45,94014.0
2024-03-11 14:30:00,34.44,34.46,34.37,34.45,81364.0,34.44,34.46,34.37,34.45,81364.0
2024-03-11 15:00:00,34.45,34.58,34.41,34.47,121054.0,34.45,34.58,34.41,34.47,121054.0
2024-03-11 15:30:00,34.47,34.58,34.36,34.43,433744.0,34.47,34.58,34.36,34.43,433744.0
2024-03-12 09:30:00,33.46,34.26,33.15,33.45,497362.0,33.46,34.26,33.15,33.45,497362.0
2024-03-12 10:00:00,33.45,33.47,33.1,33.15,254209.0,33.45,33.47,33.1,33.15,254209.0
2024-03-12 10:30:00,33.14,33.22,32.82,33.15,349387.0,33.14,33.22,32.82,33.15,349387.0
2024-03-12 11:00:00,33.15,33.17,32.78,32.87,206520.0,33.15,33.17,32.78,32.87,206520.0
2024-03-12 11:30:00,32.87,33.02,32.72,32.77,195131.0,32.87,33.02,32.72,32.77,195131.0
2024-03-12 12:00:00,32.78,32.88,32.51,32.58,254631.0,32.78,32.88,32.51,32.58,254631.0
2024-03-12 12:30:00,32.58,32.64,32.2,32.2,309576.0,32.58,32.64,32.2,32.2,309576.0
2024-03-12 13:00:00,32.21,32.32,32.05,32.08,237478.0,32.21,32.32,32.05,32.08,237478.0
2024-03-12 13:30:00,32.09,32.4,32.02,32.07,391790.0,32.09,32.4,32.02,32.07,391790.0
2024-03-12 14:00:00,32.1,32.21,31.88,31.9,293117.0,32.1,32.21,31.88,31.9,293117.0
2024-03-12 14:30:00,31.89,31.94,31.5,31.61,360344.0,31.89,31.94,31.5,31.61,360344.0
2024-03-12 15:00:00,31.61,31.73,31.46,31.61,415338.0,31.61,31.73,31.46,31.61,415338.0
2024-03-12 15:30:00,31.6,31.81,31.46,31.76,764548.0,31.6,31.81,31.46,31.76,764548.0
2024-03-13 09:30:00,31.75,32.35,31.72,32.23,230884.0,31.75,32.35,31.72,32.23,230884.0
2024-03-13 10:00:00,32.22,32.25,31.94,32.09,153431.0,32.22,32.25,31.94,32.09,153431.0
2024-03-13 10:30:00,32.09,32.12,31.8,31.93,203629.0,32.09,32.12,31.8,31.93,203629.0
2024-03-13 11:00:00,31.91,32.28,31.89,32.22,171138.0,31.91,32.28,31.89,32.22,171138.0
2024-03-13 11:30:00,32.2,32.21,32.06,32.09,85455.0,32.2,32.21,32.06,32.09,85455.0
2024-03-13 12:00:00,32.09,32.13,31.93,32.04,252165.0,32.09,32.13,31.93,32.04,252165.0
2024-03-13 12:30:00,32.04,32.04,31.74,31.81,91861.0,32.04,32.04,31.74,31.81,91861.0
2024-03-13 13:00:00,31.8,31.81,31.63,31.65,161451.0,31.8,31.81,31.63,31.65,161451.0
2024-03-13 13:30:00,31.65,31.65,31.42,31.58,104272.0,31.65,31.65,31.42,31.58,104272.0
2024-03-13 14:00:00,31.57,31.75,31.5,31.74,61619.0,31.57,31.75,31.5,31.74,61619.0
2024-03-13 14:30:00,31.73,31.74,31.53,31.57,110309.0,31.73,31.74,31.53,31.57,110309.0
2024-03-13 15:00:00,31.55,31.63,31.32,31.5,253838.0,31.55,31.63,31.32,31.5,253838.0
2024-03-13 15:30:00,31.49,31.51,31.34,31.43,438521.0,31.49,31.51,31.34,31.43,438521.0
2024-03-14 09:30:00,31.21,31.66,30.86,31.53,176629.0,31.21,31.66,30.86,31.53,176629.0
2024-03-14 10:00:00,31.46,31.51,31.2,31.23,144338.0,31.46,31.51,31.2,31.23,144338.0
2024-03-14 10:30:00,31.23,31.29,31.0,31.04,161676.0,31.23,31.29,31.0,31.04,161676.0
2024-03-14 11:00:00,31.05,31.1,30.87,31.02,162683.0,31.05,31.1,30.87,31.02,162683.0
2024-03-14 11:30:00,31.02,31.02,30.76,31.0,129530.0,31.02,31.02,30.76,31.0,129530.0
2024-03-14 12:00:00,30.99,31.06,30.92,30.94,209927.0,30.99,31.06,30.92,30.94,209927.0
2024-03-14 12:30:00,30.94,31.11,30.9,31.08,80373.0,30.94,31.11,30.9,31.08,80373.0
2024-03-14 13:00:00,31.08,31.35,31.07,31.21,76835.0,31.08,31.35,31.07,31.21,76835.0
2024-03-14 13:30:00,31.2,31.2,30.96,31.0,40409.0,31.2,31.2,30.96,31.0,40409.0
2024-03-14 14:00:00,30.99,31.14,30.93,31.07,98793.0,30.99,31.14,30.93,31.07,98793.0
2024-03-14 14:30:00,31.08,31.08,30.91,30.95,113359.0,31.08,31.08,30.91,30.95,113359.0
2024-03-14 15:00:00,30.96,30.99,30.76,30.98,97666.0,30.96,30.99,30.76,30.98,97666.0
2024-03-14 15:30:00,30.98,31.01,30.79,30.95,418803.0,30.98,31.01,30.79,30.95,418803.0
2024-03-15 09:30:00,30.94,31.87,30.85,31.63,216267.0,30.94,31.87,30.85,31.63,216267.0
2024-03-15 10:00:00,31.63,31.98,31.51,31.63,189879.0,31.63,31.98,31.51,31.63,189879.0
2024-03-15 10:30:00,31.61,31.86,31.61,31.75,115109.0,31.61,31.86,31.61,31.75,115109.0
2024-03-15 11:00:00,31.76,31.78,31.65,31.73,58850.0,31.76,31.78,31.65,31.73,58850.0
2024-03-15 11:30:00,31.75,32.26,31.68,32.17,142177.0,31.75,32.26,31.68,32.17,142177.0
2024-03-15 12:00:00,32.17,32.38,32.04,32.32,143920.0,32.17,32.38,32.04,32.32,143920.0
2024-03-15 12:30:00,32.32,32.38,32.0,32.02,142466.0,32.32,32.38,32.0,32.02,142466.0
2024-03-15 13:00:00,32.01,32.19,31.93,32.16,98659.0,32.01,32.19,31.93,32.16,98659.0
2024-03-15 13:30:00,32.15,32.16,31.87,31.9,89884.0,32.15,32.16,31.87,31.9,89884.0
2024-03-15 14:00:00,31.9,32.14,31.78,32.12,91672.0,31.9,32.14,31.78,32.12,91672.0
2024-03-15 14:30:00,32.12,32.45,32.1,32.28,171243.0,32.12,32.45,32.1,32.28,171243.0
2024-03-15 15:00:00,32.28,32.29,31.94,32.2,172893.0,32.28,32.29,31.94,32.2,172893.0
2024-03-15 15:30:00,32.19,32.32,32.11,32.27,619302.0,32.19,32.32,32.11,32.27,619302.0
2024-03-18 09:30:00,32.29,32.29,31.62,31.75,120950.0,32.29,32.29,31.62,31.75,120950.0
2024-03-18 10:00:00,31.76,32.36,31.73,32.33,203829.0,31.76,32.36,31.73,32.33,203829.0
2024-03-18 10:30:00,32.29,32.37,32.21,32.29,62000.0,32.29,32.37,32.21,32.29,62000.0
2024-03-18 11:00:00,32.3,32.34,32.13,32.32,93999.0,32.3,32.34,32.13,32.32,93999.0
2024-03-18 11:30:00,32.34,32.51,32.3,32.44,71839.0,32.34,32.51,32.3,32.44,71839.0
2024-03-18 12:00:00,32.42,32.62,32.41,32.57,83347.0,32.42,32.62,32.41,32.57,83347.0
2024-03-18 12:30:00,32.55,32.59,32.4,32.43,34176.0,32.55,32.59,32.4,32.43,34176.0
2024-03-18 13:00:00,32.41,32.56,32.39,32.5,116864.0,32.41,32.56,32.39,32.5,116864.0
2024-03-18 13:30:00,32.49,32.64,32.48,32.54,31105.0,32.49,32.64,32.48,32.54,31105.0
2024-03-18 14:00:00,32.54,32.55,32.5,32.52,20491.0,32.54,32.55,32.5,32.52,20491.0
2024-03-18 14:30:00,32.5,32.52,32.45,32.48,46348.0,32.5,32.52,32.45,32.48,46348.0
2024-03-18 15:00:00,32.48,32.49,32.36,32.38,41355.0,32.48,32.49,32.36,32.38,41355.0
2024-03-18 15:30:00,32.36,32.58,32.33,32.54,258858.0,32.36,32.58,32.33,32.54,258858.0
2024-03-19 09:30:00,32.6,33.1,32.42,32.88,63115.0,32.6,33.1,32.42,32.88,63115.0
2024-03-19 10:00:00,32.89,32.91,32.4,32.53,64071.0,32.89,32.91,32.4,32.53,64071.0
2024-03-19 10:30:00,32.5,32.72,32.46,32.7,39237.0,32.5,32.72,32.46,32.7,39237.0
2024-03-19 11:00:00,32.68,32.8,32.68,32.73,45374.0,32.68,32.8,32.68,32.73,45374.0
2024-03-19 11:30:00,32.72,32.78,32.65,32.74,31396.0,32.72,32.78,32.65,32.74,31396.0
2024-03-19 12:00:00,32.73,32.84,32.7,32.84,31660.0,32.73,32.84,32.7,32.84,31660.0
2024-03-19 12:30:00,32.84,33.03,32.84,33.02,82274.0,32.84,33.03,32.84,33.02,82274.0
2024-03-19 13:00:00,33.02,33.05,32.85,32.89,73212.0,33.02,33.05,32.85,32.89,73212.0
2024-03-19 13:30:00,32.89,32.96,32.82,32.9,30004.0,32.89,32.96,32.82,32.9,30004.0
2024-03-19 14:00:00,32.89,32.94,32.85,32.93,34148.0,32.89,32.94,32.85,32.93,34148.0
2024-03-19 14:30:00,32.93,32.94,32.89,32.89,29621.0,32.93,32.94,32.89,32.89,29621.0
2024-03-19 15:00:00,32.89,32.9,32.76,32.76,65460.0,32.89,32.9,32.76,32.76,65460.0
2024-03-19 15:30:00,32.76,32.98,32.64,32.95,255988.0,32.76,32.98,32.64,32.95,255988.0
2024-03-20 09:30:00,33.85,35.12,33.8,34.79,733270.0,33.85,35.12,33.8,34.79,733270.0
2024-03-20 10:00:00,34.8,35.43,34.61,35.0,552691.0,34.8,35.43,34.61,35.0,552691.0
2024-03-20 10:30:00,35.0,35.33,34.91,35.2,407737.0,35.0,35.33,34.91,35.2,407737.0
2024-03-20 11:00:00,35.18,35.43,34.96,35.3,453979.0,35.18,35.43,34.96,35.3,453979.0
2024-03-20 11:30:00,35.33,35.39,35.05,35.23,248526.0,35.33,35.39,35.05,35.23,248526.0
2024-03-20 12:00:00,35.24,35.4,35.17,35.3,443078.0,35.24,35.4,35.17,35.3,443078.0
2024-03-20 12:30:00,35.31,35.37,35.16,35.28,124167.0,35.31,35.37,35.16,35.28,124167.0
2024-03-20 13:00:00,35.26,35.36,35.21,35.25,69754.0,35.26,35.36,35.21,35.25,69754.0
2024-03-20 13:30:00,35.25,35.27,35.13,35.13,104462.0,35.25,35.27,35.13,35.13,104462.0
2024-03-20 14:00:00,35.16,35.27,34.96,35.24,120884.0,35.16,35.27,34.96,35.24,120884.0
2024-03-20 14:30:00,35.27,35.45,35.2,35.37,90711.0,35.27,35.45,35.2,35.37,90711.0
2024-03-20 15:00:00,35.34,35.35,34.92,35.12,146472.0,35.34,35.35,34.92,35.12,146472.0
2024-03-20 15:30:00,35.13,35.23,34.99,35.12,372093.0,35.13,35.23,34.99,35.12,372093.0
2024-03-21 09:30:00,35.03,35.33,34.8,34.97,377112.0,35.03,35.33,34.8,34.97,377112.0
2024-03-21 10:00:00,34.97,35.15,34.82,34.94,90634.0,34.97,35.15,34.82,34.94,90634.0
2024-03-21 10:30:00,34.93,34.93,34.62,34.84,135957.0,34.93,34.93,34.62,34.84,135957.0
2024-03-21 11:00:00,34.84,34.91,34.63,34.83,77919.0,34.84,34.91,34.63,34.83,77919.0
2024-03-21 11:30:00,34.83,35.18,34.83,34.95,126941.0,34.83,35.18,34.83,34.95,126941.0
2024-03-21 12:00:00,34.95,35.09,34.92,34.92,110004.0,34.95,35.09,34.92,34.92,110004.0
2024-03-21 12:30:00,34.93,35.09,34.8,35.09,70386.0,34.93,35.09,34.8,35.09,70386.0
2024-03-21 13:00:00,35.09,35.32,34.98,35.23,140051.0,35.09,35.32,34.98,35.23,140051.0
2024-03-21 13:30:00,35.23,35.3,34.94,34.98,78021.0,35.23,35.3,34.94,34.98,78021.0
2024-03-21 14:00:00,34.96,35.01,34.86,34.98,99389.0,34.96,35.01,34.86,34.98,99389.0
2024-03-21 14:30:00,34.98,35.02,34.8,34.85,145109.0,34.98,35.02,34.8,34.85,145109.0
2024-03-21 15:00:00,34.84,35.17,34.79,35.04,164299.0,34.84,35.17,34.79,35.04,164299.0
2024-03-21 15:30:00,35.06,35.26,34.94,35.26,517062.0,35.06,35.26,34.94,35.26,517062.0
2024-03-22 09:30:00,35.31,35.36,35.04,35.04,83504.0,35.31,35.36,35.04,35.04,83504.0
2024-03-22 10:00:00,35.05,35.13,34.91,35.05,83822.0,35.05,35.13,34.91,35.05,83822.0
2024-03-22 10:30:00,35.05,35.07,34.81,34.84,58430.0,35.05,35.07,34.81,34.84,58430.0
2024-03-22 11:00:00,34.82,34.96,34.77,34.93,72127.0,34.82,34.96,34.77,34.93,72127.0
2024-03-22 11:30:00,34.95,34.95,34.82,34.82,29439.0,34.95,34.95,34.82,34.82,29439.0
2024-03-22 12:00:00,34.82,34.86,34.71,34.82,56075.0,34.82,34.86,34.71,34.82,56075.0
2024-03-22 12:30:00,34.82,35.1,34.81,35.08,69701.0,34.82,35.1,34.81,35.08,69701.0
2024-03-22 13:00:00,35.08,35.23,34.88,34.89,74370.0,35.08,35.23,34.88,34.89,74370.0
2024-03-22 13:30:00,34.88,34.96,34.81,34.94,168011.0,34.88,34.96,34.81,34.94,168011.0
2024-03-22 14:00:00,34.94,35.27,34.79,34.91,257052.0,34.94,35.27,34.79,34.91,257052.0
2024-03-22 14:30:00,34.92,34.93,34.78,34.87,73330.0,34.92,34.93,34.78,34.87,73330.0
2024-03-22 15:00:00,34.86,34.89,34.65,34.71,69454.0,34.86,34.89,34.65,34.71,69454.0
2024-03-22 15:30:00,34.72,34.89,34.46,34.46,428353.0,34.72,34.89,34.46,34.46,428353.0
2024-03-25 09:30:00,35.32,35.63,34.47,34.69,710953.0,35.32,35.63,34.47,34.69,710953.0
2024-03-25 10:00:00,34.69,35.07,34.65,34.98,137964.0,34.69,35.07,34.65,34.98,137964.0
2024-03-25 10:30:00,34.95,35.25,34.88,35.17,68783.0,34.95,35.25,34.88,35.17,68783.0
2024-03-25 11:00:00,35.17,35.2,34.99,35.03,60903.0,35.17,35.2,34.99,35.03,60903.0
2024-03-25 11:30:00,35.03,35.07,34.89,35.0,122654.0,35.03,35.07,34.89,35.0,122654.0
2024-03-25 12:00:00,35.01,35.22,34.97,35.21,119046.0,35.01,35.22,34.97,35.21,119046.0
2024-03-25 12:30:00,35.2,35.21,34.98,35.02,55373.0,35.2,35.21,34.98,35.02,55373.0
2024-03-25 13:00:00,35.01,35.06,34.95,34.99,110165.0,35.01,35.06,34.95,34.99,110165.0
2024-03-25 13:30:00,34.96,34.98,34.76,34.84,41153.0,34.96,34.98,34.76,34.84,41153.0
2024-03-25 14:00:00,34.87,34.92,34.76,34.77,45237.0,34.87,34.92,34.76,34.77,45237.0
2024-03-25 14:30:00,34.77,34.82,34.66,34.67,58708.0,34.77,34.82,34.66,34.67,58708.0
2024-03-25 15:00:00,34.66,34.76,34.55,34.75,127887.0,34.66,34.76,34.55,34.75,127887.0
2024-03-25 15:30:00,34.74,34.93,34.72,34.93,437771.0,34.74,34.93,34.72,34.93,437771.0
2024-03-26 09:30:00,35.16,35.16,34.66,35.09,84520.0,35.16,35.16,34.66,35.09,84520.0
2024-03-26 10:00:00,35.08,35.12,34.96,35.08,107094.0,35.08,35.12,34.96,35.08,107094.0
2024-03-26 10:30:00,35.08,35.45,35.0,35.34,95840.0,35.08,35.45,35.0,35.34,95840.0
2024-03-26 11:00:00,35.36,35.44,35.24,35.37,114404.0,35.36,35.44,35.24,35.37,114404.0
2024-03-26 11:30:00,35.35,35.42,35.2,35.2,33089.0,35.35,35.42,35.2,35.2,33089.0
2024-03-26 12:00:00,35.2,35.22,35.12,35.2,30403.0,35.2,35.22,35.12,35.2,30403.0
2024-03-26 12:30:00,35.19,35.33,35.15,35.25,62133.0,35.19,35.33,35.15,35.25,62133.0
2024-03-26 13:00:00,35.25,35.74,35.14,35.61,128598.0,35.25,35.74,35.14,35.61,128598.0
2024-03-26 13:30:00,35.6,35.8,35.42,35.49,79498.0,35.6,35.8,35.42,35.49,79498.0
2024-03-26 14:00:00,35.48,35.5,35.37,35.4,27932.0,35.48,35.5,35.37,35.4,27932.0
2024-03-26 14:30:00,35.38,35.49,35.35,35.44,51391.0,35.38,35.49,35.35,35.44,51391.0
2024-03-26 15:00:00,35.43,35.6,35.35,35.52,59514.0,35.43,35.6,35.35,35.52,59514.0
2024-03-26 15:30:00,35.52,35.54,35.06,35.11,342045.0,35.52,35.54,35.06,35.11,342045.0
2024-03-27 09:30:00,35.34,35.45,34.76,34.76,143213.0,35.34,35.45,34.76,34.76,143213.0
2024-03-27 10:00:00,34.75,34.99,34.62,34.84,121356.0,34.75,34.99,34.62,34.84,121356.0
2024-03-27 10:30:00,34.87,35.09,34.85,35.07,109497.0,34.87,35.09,34.85,35.07,109497.0
2024-03-27 11:00:00,35.07,35.37,35.05,35.27,44571.0,35.07,35.37,35.05,35.27,44571.0
2024-03-27 11:30:00,35.28,35.31,35.14,35.25,58632.0,35.28,35.31,35.14,35.25,58632.0
2024-03-27 12:00:00,35.25,35.28,35.16,35.2,42441.0,35.25,35.28,35.16,35.2,42441.0
2024-03-27 12:30:00,35.21,35.23,35.04,35.13,43189.0,35.21,35.23,35.04,35.13,43189.0
2024-03-27 13:00:00,35.13,35.19,35.06,35.1,66520.0,35.13,35.19,35.06,35.1,66520.0
2024-03-27 13:30:00,35.1,35.14,35.04,35.12,25176.0,35.1,35.14,35.04,35.12,25176.0
2024-03-27 14:00:00,35.13,35.19,35.06,35.17,29164.0,35.13,35.19,35.06,35.17,29164.0
2024-03-27 14:30:00,35.17,35.44,35.15,35.41,66733.0,35.17,35.44,35.15,35.41,66733.0
2024-03-27 15:00:00,35.41,35.54,35.35,35.39,48107.0,35.41,35.54,35.35,35.39,48107.0
2024-03-27 15:30:00,35.37,35.71,35.35,35.65,211070.0,35.37,35.71,35.35,35.65,211070.0
2024-03-28 09:30:00,35.69,35.93,35.53,35.92,117346.0,35.69,35.93,35.53,35.92,117346.0
2024-03-28 10:00:00,35.91,36.17,35.82,35.92,148284.0,35.91,36.17,35.82,35.92,148284.0
2024-03-28 10:30:00,35.93,36.09,35.87,36.0,71165.0,35.93,36.09,35.87,36.0,71165.0
2024-03-28 11:00:00,36.01,36.25,35.96,36.2,123194.0,36.01,36.25,35.96,36.2,123194.0
2024-03-28 11:30:00,36.2,36.23,36.0,36.04,90807.0,36.2,36.23,36.0,36.04,90807.0
2024-03-28 12:00:00,36.02,36.09,35.58,35.59,120350.0,36.02,36.09,35.58,35.59,120350.0
2024-03-28 12:30:00,35.59,35.6,35.27,35.53,181423.0,35.59,35.6,35.27,35.53,181423.0
2024-03-28 13:00:00,35.52,35.6,35.31,35.55,76119.0,35.52,35.6,35.31,35.55,76119.0
2024-03-28 13:30:00,35.57,35.68,35.52,35.54,31733.0,35.57,35.68,35.52,35.54,31733.0
2024-03-28 14:00:00,35.55,35.57,35.37,35.54,79103.0,35.55,35.57,35.37,35.54,79103.0
2024-03-28 14:30:00,35.52,35.63,35.39,35.62,55436.0,35.52,35.63,35.39,35.62,55436.0
2024-03-28 15:00:00,35.61,35.97,35.6,35.93,97684.0,35.61,35.97,35.6,35.93,97684.0
2024-03-28 15:30:00,35.91,36.2,35.91,36.06,400592.0,35.91,36.2,35.91,36.06,400592.0
2024-04-01 09:30:00,35.75,36.05,35.42,35.86,93724.0,35.75,36.05,35.42,35.86,93724.0
2024-04-01 10:00:00,35.84,35.84,35.09,35.24,266745.0,35.84,35.84,35.09,35.24,266745.0
2024-04-01 10:30:00,35.22,35.5,35.17,35.47,71956.0,35.22,35.5,35.17,35.47,71956.0
2024-04-01 11:00:00,35.48,35.51,35.31,35.41,66515.0,35.48,35.51,35.31,35.41,66515.0
2024-04-01 11:30:00,35.4,35.42,35.25,35.38,50910.0,35.4,35.42,35.25,35.38,50910.0
2024-04-01 12:00:00,35.37,35.44,35.28,35.32,71648.0,35.37,35.44,35.28,35.32,71648.0
2024-04-01 12:30:00,35.33,35.41,35.24,35.29,45012.0,35.33,35.41,35.24,35.29,45012.0
2024-04-01 13:00:00,35.3,35.31,34.86,34.91,160430.0,35.3,35.31,34.86,34.91,160430.0
2024-04-01 13:30:00,34.9,35.1,34.73,35.04,142445.0,34.9,35.1,34.73,35.04,142445.0
2024-04-01 14:00:00,35.01,35.08,34.92,34.92,67631.0,35.01,35.08,34.92,34.92,67631.0
2024-04-01 14:30:00,34.93,35.02,34.9,34.9,47746.0,34.93,35.02,34.9,34.9,47746.0
2024-04-01 15:00:00,34.89,35.19,34.87,35.19,224608.0,34.89,35.19,34.87,35.19,224608.0
2024-04-01 15:30:00,35.19,35.51,35.18,35.45,281335.0,35.19,35.51,35.18,35.45,281335.0
2024-04-02 09:30:00,35.17,35.34,34.65,35.24,160041.0,35.17,35.34,34.65,35.24,160041.0
2024-04-02 10:00:00,35.24,35.27,35.02,35.09,58697.0,35.24,35.27,35.02,35.09,58697.0
2024-04-02 10:30:00,35.09,35.16,34.92,34.95,62638.0,35.09,35.16,34.92,34.95,62638.0
2024-04-02 11:00:00,34.93,34.96,34.73,34.78,128819.0,34.93,34.96,34.73,34.78,128819.0
2024-04-02 11:30:00,34.78,34.78,34.59,34.71,106227.0,34.78,34.78,34.59,34.71,106227.0
2024-04-02 12:00:00,34.67,34.84,34.67,34.81,94288.0,34.67,34.84,34.67,34.81,94288.0
2024-04-02 12:30:00,34.78,34.81,34.65,34.75,102969.0,34.78,34.81,34.65,34.75,102969.0
2024-04-02 13:00:00,34.73,34.87,34.72,34.8,141665.0,34.73,34.87,34.72,34.8,141665.0
2024-04-02 13:30:00,34.8,34.84,34.74,34.8,42933.0,34.8,34.84,34.74,34.8,42933.0
2024-04-02 14:00:00,34.79,34.83,34.64,34.75,79441.0,34.79,34.83,34.64,34.75,79441.0
2024-04-02 14:30:00,34.74,34.82,34.71,34.74,36085.0,34.74,34.82,34.71,34.74,36085.0
2024-04-02 15:00:00,34.75,34.78,34.6,34.64,75518.0,34.75,34.78,34.6,34.64,75518.0
2024-04-02 15:30:00,34.64,34.77,34.54,34.55,273078.0,34.64,34.77,34.54,34.55,273078.0
2024-04-03 09:30:00,34.54,35.16,34.2,34.51,822560.0,34.54,35.16,34.2,34.51,822560.0
2024-04-03 10:00:00,34.51,34.68,34.08,34.11,1044705.0,34.51,34.68,34.08,34.11,1044705.0
2024-04-03 10:30:00,34.12,34.59,34.0,34.45,423407.0,34.12,34.59,34.0,34.45,423407.0
2024-04-03 11:00:00,34.46,34.5,34.34,34.46,88754.0,34.46,34.5,34.34,34.46,88754.0
2024-04-03 11:30:00,34.45,34.52,34.39,34.47,85891.0,34.45,34.52,34.39,34.47,85891.0
2024-04-03 12:00:00,34.47,34.84,34.47,34.65,967684.0,34.47,34.84,34.47,34.65,967684.0
2024-04-03 12:30:00,34.66,34.68,34.37,34.42,125246.0,34.66,34.68,34.37,34.42,125246.0
2024-04-03 13:00:00,34.42,34.53,34.35,34.45,97353.0,34.42,34.53,34.35,34.45,97353.0
2024-04-03 13:30:00,34.45,34.47,34.34,34.44,52849.0,34.45,34.47,34.34,34.44,52849.0
2024-04-03 14:00:00,34.46,34.5,34.17,34.19,307490.0,34.46,34.5,34.17,34.19,307490.0
2024-04-03 14:30:00,34.19,34.19,33.98,34.05,133764.0,34.19,34.19,33.98,34.05,133764.0
2024-04-03 15:00:00,34.07,34.25,34.01,34.12,282854.0,34.07,34.25,34.01,34.12,282854.0
2024-04-03 15:30:00,34.14,34.18,33.78,33.86,531001.0,34.14,34.18,33.78,33.86,531001.0
2024-04-04 09:30:00,34.2,34.57,33.45,33.61,191572.0,34.2,34.57,33.45,33.61,191572.0
2024-04-04 10:00:00,33.62,33.94,33.61,33.85,110037.0,33.62,33.94,33.61,33.85,110037.0
2024-04-04 10:30:00,33.86,34.28,33.85,34.21,90875.0,33.86,34.28,33.85,34.21,90875.0
2024-04-04 11:00:00,34.22,34.29,34.13,34.2,55418.0,34.22,34.29,34.13,34.2,55418.0
2024-04-04 11:30:00,34.19,35.24,34.15,34.5,580600.0,34.19,35.24,34.15,34.5,580600.0
2024-04-04 12:00:00,34.55,35.24,34.06,34.73,1040788.0,34.55,35.24,34.06,34.73,1040788.0
2024-04-04 12:30:00,34.73,34.8,34.51,34.56,49830.0,34.73,34.8,34.51,34.56,49830.0
2024-04-04 13:00:00,34.56,34.72,34.45,34.62,75687.0,34.56,34.72,34.45,34.62,75687.0
2024-04-04 13:30:00,34.61,34.75,34.54,34.66,38357.0,34.61,34.75,34.54,34.66,38357.0
2024-04-04 14:00:00,34.68,34.68,34.17,34.18,70965.0,34.68,34.68,34.17,34.18,70965.0
2024-04-04 14:30:00,34.17,34.24,33.91,33.97,202587.0,34.17,34.24,33.91,33.97,202587.0
2024-04-04 15:00:00,33.95,34.06,33.8,33.9,106558.0,33.95,34.06,33.8,33.9,106558.0
2024-04-04 15:30:00,33.9,34.13,33.65,34.03,336178.0,33.9,34.13,33.65,34.03,336178.0
2024-04-05 09:30:00,34.11,34.55,33.9,34.54,168854.0,34.11,34.55,33.9,34.54,168854.0
2024-04-05 10:00:00,34.52,34.94,34.41,34.72,151392.0,34.52,34.94,34.41,34.72,151392.0
2024-04-05 10:30:00,34.7,34.84,34.58,34.84,55874.0,34.7,34.84,34.58,34.84,55874.0
2024-04-05 11:00:00,34.84,34.85,34.37,34.38,89851.0,34.84,34.85,34.37,34.38,89851.0
2024-04-05 11:30:00,34.38,34.47,34.36,34.37,57323.0,34.38,34.47,34.36,34.37,57323.0
2024-04-05 12:00:00,34.38,34.41,34.26,34.35,70685.0,34.38,34.41,34.26,34.35,70685.0
2024-04-05 12:30:00,34.35,34.44,34.25,34.27,30522.0,34.35,34.44,34.25,34.27,30522.0
2024-04-05 13:00:00,34.27,34.4,34.2,34.32,177315.0,34.27,34.4,34.2,34.32,177315.0
2024-04-05 13:30:00,34.32,34.39,34.04,34.09,140887.0,34.32,34.39,34.04,34.09,140887.0
2024-04-05 14:00:00,34.08,34.16,34.0,34.0,121302.0,34.08,34.16,34.0,34.0,121302.0
2024-04-05 14:30:00,34.0,34.28,34.0,34.2,117225.0,34.0,34.28,34.0,34.2,117225.0
2024-04-05 15:00:00,34.2,34.32,34.16,34.29,121296.0,34.2,34.32,34.16,34.29,121296.0
2024-04-05 15:30:00,34.28,34.41,34.2,34.4,230064.0,34.28,34.41,34.2,34.4,230064.0
2024-04-08 09:30:00,34.43,34.53,34.15,34.15,72461.0,34.43,34.53,34.15,34.15,72461.0
2024-04-08 10:00:00,34.15,34.26,33.99,34.1,92616.0,34.15,34.26,33.99,34.1,92616.0
2024-04-08 10:30:00,34.09,34.48,34.09,34.4,65300.0,34.09,34.48,34.09,34.4,65300.0
2024-04-08 11:00:00,34.41,34.57,34.38,34.52,120220.0,34.41,34.57,34.38,34.52,120220.0
2024-04-08 11:30:00,34.53,34.63,34.48,34.63,43960.0,34.53,34.63,34.48,34.63,43960.0
2024-04-08 12:00:00,34.61,34.62,34.24,34.27,66858.0,34.61,34.62,34.24,34.27,66858.0
2024-04-08 12:30:00,34.28,34.55,34.2,34.54,108178.0,34.28,34.55,34.2,34.54,108178.0
2024-04-08 13:00:00,34.51,34.52,34.4,34.51,52754.0,34.51,34.52,34.4,34.51,52754.0
2024-04-08 13:30:00,34.5,34.5,34.36,34.4,42681.0,34.5,34.5,34.36,34.4,42681.0
2024-04-08 14:00:00,34.38,34.42,34.34,34.36,42642.0,34.38,34.42,34.34,34.36,42642.0
2024-04-08 14:30:00,34.35,34.38,34.28,34.32,63977.0,34.35,34.38,34.28,34.32,63977.0
2024-04-08 15:00:00,34.31,34.31,34.11,34.13,48112.0,34.31,34.31,34.11,34.13,48112.0
2024-04-08 15:30:00,34.14,34.16,33.9,33.91,215392.0,34.14,34.16,33.9,33.91,215392.0
2024-04-09 09:30:00,33.8,34.25,33.8,33.96,166857.0,33.8,34.25,33.8,33.96,166857.0
2024-04-09 10:00:00,33.95,34.25,33.9,34.0,116014.0,33.95,34.25,33.9,34.0,116014.0
2024-04-09 10:30:00,34.0,34.0,33.8,33.91,61064.0,34.0,34.0,33.8,33.91,61064.0
2024-04-09 11:00:00,33.9,34.2,33.89,34.15,32629.0,33.9,34.2,33.89,34.15,32629.0
2024-04-09 11:30:00,34.16,34.25,34.15,34.25,49283.0,34.16,34.25,34.15,34.25,49283.0
2024-04-09 12:00:00,34.26,34.32,33.8,33.9,180921.0,34.26,34.32,33.8,33.9,180921.0
2024-04-09 12:30:00,33.92,33.94,33.75,33.82,71116.0,33.92,33.94,33.75,33.82,71116.0
2024-04-09 13:00:00,33.82,33.87,33.75,33.83,45744.0,33.82,33.87,33.75,33.83,45744.0
2024-04-09 13:30:00,33.83,33.9,33.79,33.85,32099.0,33.83,33.9,33.79,33.85,32099.0
2024-04-09 14:00:00,33.85,33.92,33.83,33.87,45229.0,33.85,33.92,33.83,33.87,45229.0
2024-04-09 14:30:00,33.87,33.87,33.75,33.79,70699.0,33.87,33.87,33.75,33.79,70699.0
2024-04-09 15:00:00,33.79,33.88,33.63,33.88,83307.0,33.79,33.88,33.63,33.88,83307.0
2024-04-09 15:30:00,33.86,33.94,33.62,33.64,340064.0,33.86,33.94,33.62,33.64,340064.0
2024-04-10 09:30:00,32.9,33.61,32.7,33.52,168139.0,32.9,33.61,32.7,33.52,168139.0
2024-04-10 10:00:00,33.5,33.59,33.37,33.52,102765.0,33.5,33.59,33.37,33.52,102765.0
2024-04-10 10:30:00,33.49,33.67,33.36,33.4,57769.0,33.49,33.67,33.36,33.4,57769.0
2024-04-10 11:00:00,33.43,33.46,33.3,33.42,42744.0,33.43,33.46,33.3,33.42,42744.0
2024-04-10 11:30:00,33.43,33.43,33.3,33.35,24276.0,33.43,33.43,33.3,33.35,24276.0
2024-04-10 12:00:00,33.34,33.36,33.18,33.26,63153.0,33.34,33.36,33.18,33.26,63153.0
2024-04-10 12:30:00,33.26,33.34,33.23,33.31,24975.0,33.26,33.34,33.23,33.31,24975.0
2024-04-10 13:00:00,33.3,33.39,33.03,33.39,52979.0,33.3,33.39,33.03,33.39,52979.0
2024-04-10 13:30:00,33.39,33.63,33.14,33.58,183703.0,33.39,33.63,33.14,33.58,183703.0
2024-04-10 14:00:00,33.59,33.95,33.55,33.9,94714.0,33.59,33.95,33.55,33.9,94714.0
2024-04-10 14:30:00,33.9,33.98,33.84,33.95,53124.0,33.9,33.98,33.84,33.95,53124.0
2024-04-10 15:00:00,33.95,34.13,33.84,34.07,111292.0,33.95,34.13,33.84,34.07,111292.0
2024-04-10 15:30:00,34.07,34.26,34.05,34.18,346977.0,34.07,34.26,34.05,34.18,346977.0
2024-04-11 09:30:00,34.29,34.41,33.75,33.99,367217.0,34.29,34.41,33.75,33.99,367217.0
2024-04-11 10:00:00,33.99,34.06,33.76,33.88,78575.0,33.99,34.06,33.76,33.88,78575.0
2024-04-11 10:30:00,33.87,33.92,33.73,33.89,268699.0,33.87,33.92,33.73,33.89,268699.0
2024-04-11 11:00:00,33.89,33.9,33.65,33.76,99097.0,33.89,33.9,33.65,33.76,99097.0
2024-04-11 11:30:00,33.74,34.22,33.72,34.19,119505.0,33.74,34.22,33.72,34.19,119505.0
2024-04-11 12:00:00,34.16,34.34,34.16,34.2,79894.0,34.16,34.34,34.16,34.2,79894.0
2024-04-11 12:30:00,34.2,34.23,34.14,34.16,43923.0,34.2,34.23,34.14,34.16,43923.0
2024-04-11 13:00:00,34.18,34.35,34.14,34.31,55700.0,34.18,34.35,34.14,34.31,55700.0
2024-04-11 13:30:00,34.31,34.32,34.18,34.28,51100.0,34.31,34.32,34.18,34.28,51100.0
2024-04-11 14:00:00,34.29,34.49,34.28,34.4,71021.0,34.29,34.49,34.28,34.4,71021.0
2024-04-11 14:30:00,34.39,34.45,34.35,34.38,85486.0,34.39,34.45,34.35,34.38,85486.0
2024-04-11 15:00:00,34.37,34.53,34.37,34.52,79531.0,34.37,34.53,34.37,34.52,79531.0
2024-04-11 15:30:00,34.52,34.76,34.49,34.74,357280.0,34.52,34.76,34.49,34.74,357280.0
2024-04-12 09:30:00,34.65,35.1,34.4,34.6,149373.0,34.65,35.1,34.4,34.6,149373.0
2024-04-12 10:00:00,34.57,34.68,34.49,34.61,169997.0,34.57,34.68,34.49,34.61,169997.0
2024-04-12 10:30:00,34.61,34.91,34.58,34.8,73795.0,34.61,34.91,34.58,34.8,73795.0
2024-04-12 11:00:00,34.8,34.85,34.46,34.5,125414.0,34.8,34.85,34.46,34.5,125414.0
2024-04-12 11:30:00,34.5,34.63,34.44,34.52,134729.0,34.5,34.63,34.44,34.52,134729.0
2024-04-12 12:00:00,34.53,34.55,34.47,34.49,104419.0,34.53,34.55,34.47,34.49,104419.0
2024-04-12 12:30:00,34.51,34.65,34.23,34.63,231562.0,34.51,34.65,34.23,34.63,231562.0
2024-04-12 13:00:00,34.61,34.61,34.32,34.32,77513.0,34.61,34.61,34.32,34.32,77513.0
2024-04-12 13:30:00,34.32,34.32,34.02,34.13,135663.0,34.32,34.32,34.02,34.13,135663.0
2024-04-12 14:00:00,34.13,34.13,33.9,34.05,94090.0,34.13,34.13,33.9,34.05,94090.0
2024-04-12 14:30:00,34.07,34.15,33.97,34.13,223127.0,34.07,34.15,33.97,34.13,223127.0
2024-04-12 15:00:00,34.13,34.16,34.08,34.11,85127.0,34.13,34.16,34.08,34.11,85127.0
2024-04-12 15:30:00,34.1,34.35,34.1,34.28,490888.0,34.1,34.35,34.1,34.28,490888.0
2024-04-15 09:30:00,34.43,34.56,34.0,34.45,346173.0,34.43,34.56,34.0,34.45,346173.0
2024-04-15 10:00:00,34.44,34.63,34.42,34.52,91620.0,34.44,34.63,34.42,34.52,91620.0
2024-04-15 10:30:00,34.52,34.66,34.24,34.3,45096.0,34.52,34.66,34.24,34.3,45096.0
2024-04-15 11:00:00,34.29,34.3,34.09,34.12,156149.0,34.29,34.3,34.09,34.12,156149.0
2024-04-15 11:30:00,34.1,34.24,33.99,34.21,137620.0,34.1,34.24,33.99,34.21,137620.0
2024-04-15 12:00:00,34.2,34.32,34.13,34.15,50492.0,34.2,34.32,34.13,34.15,50492.0
2024-04-15 12:30:00,34.15,34.16,33.99,34.09,142509.0,34.15,34.16,33.99,34.09,142509.0
2024-04-15 13:00:00,34.09,34.17,33.83,33.93,172853.0,34.09,34.17,33.83,33.93,172853.0
2024-04-15 13:30:00,33.92,34.11,33.83,34.11,135016.0,33.92,34.11,33.83,34.11,135016.0
2024-04-15 14:00:00,34.1,34.1,33.67,33.67,203387.0,34.1,34.1,33.67,33.67,203387.0
2024-04-15 14:30:00,33.66,33.79,33.45,33.51,231386.0,33.66,33.79,33.45,33.51,231386.0
2024-04-15 15:00:00,33.51,33.62,33.43,33.6,92113.0,33.51,33.62,33.43,33.6,92113.0
2024-04-15 15:30:00,33.6,33.74,33.41,33.41,249394.0,33.6,33.74,33.41,33.41,249394.0
2024-04-16 09:30:00,33.48,33.61,33.28,33.39,160899.0,33.48,33.61,33.28,33.39,160899.0
2024-04-16 10:00:00,33.36,33.61,33.07,33.46,83264.0,33.36,33.61,33.07,33.46,83264.0
2024-04-16 10:30:00,33.45,33.65,33.36,33.59,120395.0,33.45,33.65,33.36,33.59,120395.0
2024-04-16 11:00:00,33.58,33.75,33.56,33.73,76245.0,33.58,33.75,33.56,33.73,76245.0
2024-04-16 11:30:00,33.71,33.97,33.61,33.96,110166.0,33.71,33.97,33.61,33.96,110166.0
2024-04-16 12:00:00,33.93,33.96,33.81,33.82,80278.0,33.93,33.96,33.81,33.82,80278.0
2024-04-16 12:30:00,33.81,33.9,33.68,33.8,110178.0,33.81,33.9,33.68,33.8,110178.0
2024-04-16 13:00:00,33.8,33.87,33.73,33.73,37130.0,33.8,33.87,33.73,33.73,37130.0
2024-04-16 13:30:00,33.74,33.8,33.63,33.69,72181.0,33.74,33.8,33.63,33.69,72181.0
2024-04-16 14:00:00,33.69,33.88,33.63,33.66,52842.0,33.69,33.88,33.63,33.66,52842.0
2024-04-16 14:30:00,33.65,33.81,33.6,33.81,30265.0,33.65,33.81,33.6,33.81,30265.0
2024-04-16 15:00:00,33.81,33.84,33.7,33.84,36897.0,33.81,33.84,33.7,33.84,36897.0
2024-04-16 15:30:00,33.83,33.83,33.65,33.74,186121.0,33.83,33.83,33.65,33.74,186121.0
2024-04-17 09:30:00,34.01,34.25,33.92,34.05,114206.0,34.01,34.25,33.92,34.05,114206.0
2024-04-17 10:00:00,34.02,34.03,33.78,33.78,68735.0,34.02,34.03,33.78,33.78,68735.0
2024-04-17 10:30:00,33.77,33.82,33.6,33.66,47996.0,33.77,33.82,33.6,33.66,47996.0
2024-04-17 11:00:00,33.67,33.79,33.63,33.65,25636.0,33.67,33.79,33.63,33.65,25636.0
2024-04-17 11:30:00,33.65,33.65,33.52,33.61,50488.0,33.65,33.65,33.52,33.61,50488.0
2024-04-17 12:00:00,33.61,33.61,33.45,33.47,43200.0,33.61,33.61,33.45,33.47,43200.0
2024-04-17 12:30:00,33.47,33.51,33.33,33.47,36917.0,33.47,33.51,33.33,33.47,36917.0
2024-04-17 13:00:00,33.47,33.61,33.47,33.6,36577.0,33.47,33.61,33.47,33.6,36577.0
2024-04-17 13:30:00,33.61,33.7,33.56,33.7,35406.0,33.61,33.7,33.56,33.7,35406.0
2024-04-17 14:00:00,33.7,33.79,33.69,33.72,28363.0,33.7,33.79,33.69,33.72,28363.0
2024-04-17 14:30:00,33.71,33.88,33.69,33.75,39279.0,33.71,33.88,33.69,33.75,39279.0
2024-04-17 15:00:00,33.75,33.75,33.51,33.51,36626.0,33.75,33.75,33.51,33.51,36626.0
2024-04-17 15:30:00,33.52,33.64,33.35,33.36,157909.0,33.52,33.64,33.35,33.36,157909.0
2024-04-18 09:30:00,33.26,34.12,33.25,34.07,378454.0,33.26,34.12,33.25,34.07,378454.0
2024-04-18 10:00:00,34.08,34.4,33.89,33.94,237456.0,34.08,34.4,33.89,33.94,237456.0
2024-04-18 10:30:00,33.95,34.07,33.7,34.03,66423.0,33.95,34.07,33.7,34.03,66423.0
2024-04-18 11:00:00,34.04,34.09,33.83,33.84,70531.0,34.04,34.09,33.83,33.84,70531.0
2024-04-18 11:30:00,33.81,33.96,33.7,33.92,93777.0,33.81,33.96,33.7,33.92,93777.0
2024-04-18 12:00:00,33.92,33.98,33.83,33.92,39776.0,33.92,33.98,33.83,33.92,39776.0
2024-04-18 12:30:00,33.91,33.95,33.74,33.8,50933.0,33.91,33.95,33.74,33.8,50933.0
2024-04-18 13:00:00,33.8,33.83,33.6,33.7,79259.0,33.8,33.83,33.6,33.7,79259.0
2024-04-18 13:30:00,33.7,33.73,33.55,33.58,40292.0,33.7,33.73,33.55,33.58,40292.0
2024-04-18 14:00:00,33.58,33.59,33.4,33.49,68192.0,33.58,33.59,33.4,33.49,68192.0
2024-04-18 14:30:00,33.49,33.58,33.38,33.56,130224.0,33.49,33.58,33.38,33.56,130224.0
2024-04-18 15:00:00,33.57,33.65,33.43,33.56,111307.0,33.57,33.65,33.43,33.56,111307.0
2024-04-18 15:30:00,33.57,33.59,33.15,33.15,274404.0,33.57,33.59,33.15,33.15,274404.0
2024-04-19 09:30:00,33.01,33.18,32.94,33.11,65585.0,33.01,33.18,32.94,33.11,65585.0
2024-04-19 10:00:00,33.11,33.37,33.06,33.26,183664.0,33.11,33.37,33.06,33.26,183664.0
2024-04-19 10:30:00,33.26,33.32,33.05,33.31,51076.0,33.26,33.32,33.05,33.31,51076.0
2024-04-19 11:00:00,33.3,33.4,33.08,33.26,58572.0,33.3,33.4,33.08,33.26,58572.0
2024-04-19 11:30:00,33.25,33.44,33.23,33.26,120274.0,33.25,33.44,33.23,33.26,120274.0
2024-04-19 12:00:00,33.26,33.35,33.1,33.11,54147.0,33.26,33.35,33.1,33.11,54147.0
2024-04-19 12:30:00,33.11,33.27,33.03,33.21,52027.0,33.11,33.27,33.03,33.21,52027.0
2024-04-19 13:00:00,33.23,33.32,33.21,33.22,46211.0,33.23,33.32,33.21,33.22,46211.0
2024-04-19 13:30:00,33.24,33.29,33.17,33.2,29357.0,33.24,33.29,33.17,33.2,29357.0
2024-04-19 14:00:00,33.2,33.2,32.92,32.98,90017.0,33.2,33.2,32.92,32.98,90017.0
2024-04-19 14:30:00,32.98,33.0,32.79,32.87,69551.0,32.98,33.0,32.79,32.87,69551.0
2024-04-19 15:00:00,32.87,32.89,32.67,32.87,173980.0,32.87,32.89,32.67,32.87,173980.0
2024-04-19 15:30:00,32.87,33.02,32.75,32.93,430714.0,32.87,33.02,32.75,32.93,430714.0
2024-04-22 09:30:00,32.95,33.25,32.7,33.21,267360.0,32.95,33.25,32.7,33.21,267360.0
2024-04-22 10:00:00,33.21,33.96,33.18,33.66,352898.0,33.21,33.96,33.18,33.66,352898.0
2024-04-22 10:30:00,33.65,33.69,33.41,33.52,103025.0,33.65,33.69,33.41,33.52,103025.0
2024-04-22 11:00:00,33.52,33.52,33.01,33.03,181108.0,33.52,33.52,33.01,33.03,181108.0
2024-04-22 11:30:00,33.03,33.15,32.95,33.05,61798.0,33.03,33.15,32.95,33.05,61798.0
2024-04-22 12:00:00,33.06,33.23,33.02,33.16,60296.0,33.06,33.23,33.02,33.16,60296.0
2024-04-22 12:30:00,33.16,33.2,33.09,33.14,40218.0,33.16,33.2,33.09,33.14,40218.0
2024-04-22 13:00:00,33.14,33.41,33.14,33.39,52786.0,33.14,33.41,33.14,33.39,52786.0
2024-04-22 13:30:00,33.39,33.43,33.32,33.39,49588.0,33.39,33.43,33.32,33.39,49588.0
2024-04-22 14:00:00,33.41,33.41,33.27,33.33,131851.0,33.41,33.41,33.27,33.33,131851.0
2024-04-22 14:30:00,33.34,33.38,33.22,33.29,51998.0,33.34,33.38,33.22,33.29,51998.0
2024-04-22 15:00:00,33.29,33.29,33.03,33.07,67235.0,33.29,33.29,33.03,33.07,67235.0
2024-04-22 15:30:00,33.05,33.16,32.67,32.91,357051.0,33.05,33.16,32.67,32.91,357051.0
2024-04-23 09:30:00,33.12,33.3,31.75,32.65,481862.0,33.12,33.3,31.75,32.65,481862.0
2024-04-23 10:00:00,32.67,32.76,32.33,32.48,351436.0,32.67,32.76,32.33,32.48,351436.0
2024-04-23 10:30:00,32.5,32.64,32.2,32.25,179860.0,32.5,32.64,32.2,32.25,179860.0
2024-04-23 11:00:00,32.27,32.3,31.91,32.16,368319.0,32.27,32.3,31.91,32.16,368319.0
2024-04-23 11:30:00,32.15,32.3,32.13,32.13,129343.0,32.15,32.3,32.13,32.13,129343.0
2024-04-23 12:00:00,32.12,32.19,32.0,32.19,122731.0,32.12,32.19,32.0,32.19,122731.0
2024-04-23 12:30:00,32.18,32.3,31.99,32.01,119647.0,32.18,32.3,31.99,32.01,119647.0
2024-04-23 13:00:00,32.0,32.02,31.6,31.73,291607.0,32.0,32.02,31.6,31.73,291607.0
2024-04-23 13:30:00,31.73,32.11,31.72,31.93,175149.0,31.73,32.11,31.72,31.93,175149.0
2024-04-23 14:00:00,31.94,31.97,31.75,31.79,115462.0,31.94,31.97,31.75,31.79,115462.0
2024-04-23 14:30:00,31.77,32.03,31.73,32.0,184146.0,31.77,32.03,31.73,32.0,184146.0
2024-04-23 15:00:00,31.99,32.03,31.86,31.91,222878.0,31.99,32.03,31.86,31.91,222878.0
2024-04-23 15:30:00,31.91,32.23,31.84,32.15,504487.0,31.91,32.23,31.84,32.15,504487.0
2024-04-24 09:30:00,33.26,33.71,32.38,32.49,399253.0,33.26,33.71,32.38,32.49,399253.0
2024-04-24 10:00:00,32.49,32.63,32.3,32.37,194173.0,32.49,32.63,32.3,32.37,194173.0
2024-04-24 10:30:00,32.37,32.62,32.27,32.27,122996.0,32.37,32.62,32.27,32.27,122996.0
2024-04-24 11:00:00,32.29,32.32,31.9,31.98,160361.0,32.29,32.32,31.9,31.98,160361.0
2024-04-24 11:30:00,31.98,31.98,31.57,31.77,142240.0,31.98,31.98,31.57,31.77,142240.0
2024-04-24 12:00:00,31.77,31.84,31.61,31.67,121876.0,31.77,31.84,31.61,31.67,121876.0
2024-04-24 12:30:00,31.66,31.76,31.58,31.65,109517.0,31.66,31.76,31.58,31.65,109517.0
2024-04-24 13:00:00,31.65,31.86,31.57,31.82,103810.0,31.65,31.86,31.57,31.82,103810.0
2024-04-24 13:30:00,31.81,32.47,31.8,31.98,212732.0,31.81,32.47,31.8,31.98,212732.0
2024-04-24 14:00:00,31.99,32.06,31.11,31.49,350082.0,31.99,32.06,31.11,31.49,350082.0
2024-04-24 14:30:00,31.49,31.54,31.37,31.38,81403.0,31.49,31.54,31.37,31.38,81403.0
2024-04-24 15:00:00,31.38,31.38,31.2,31.33,158907.0,31.38,31.38,31.2,31.33,158907.0
2024-04-24 15:30:00,31.32,31.58,31.31,31.54,378435.0,31.32,31.58,31.31,31.54,378435.0
2024-04-25 09:30:00,31.0,31.62,30.68,31.03,257021.0,31.0,31.62,30.68,31.03,257021.0
2024-04-25 10:00:00,31.03,31.49,30.96,31.41,149893.0,31.03,31.49,30.96,31.41,149893.0
2024-04-25 10:30:00,31.42,31.55,31.15,31.49,158720.0,31.42,31.55,31.15,31.49,158720.0
2024-04-25 11:00:00,31.48,31.76,31.35,31.63,136550.0,31.48,31.76,31.35,31.63,136550.0
2024-04-25 11:30:00,31.61,31.68,31.3,31.5,136573.0,31.61,31.68,31.3,31.5,136573.0
2024-04-25 12:00:00,31.51,31.54,31.38,31.44,56065.0,31.51,31.54,31.38,31.44,56065.0
2024-04-25 12:30:00,31.43,31.49,31.37,31.38,72029.0,31.43,31.49,31.37,31.38,72029.0
2024-04-25 13:00:00,31.39,31.63,31.38,31.41,121143.0,31.39,31.63,31.38,31.41,121143.0
2024-04-25 13:30:00,31.4,31.6,31.38,31.42,110617.0,31.4,31.6,31.38,31.42,110617.0
2024-04-25 14:00:00,31.42,31.5,31.3,31.46,109625.0,31.42,31.5,31.3,31.46,109625.0
2024-04-25 14:30:00,31.45,31.58,31.41,31.58,64563.0,31.45,31.58,31.41,31.58,64563.0
2024-04-25 15:00:00,31.59,31.89,31.51,31.82,134593.0,31.59,31.89,31.51,31.82,134593.0
2024-04-25 15:30:00,31.82,31.89,31.72,31.8,314230.0,31.82,31.89,31.72,31.8,314230.0
2024-04-26 09:30:00,31.69,31.76,31.41,31.54,45509.0,31.69,31.76,31.41,31.54,45509.0
2024-04-26 10:00:00,31.52,31.77,31.49,31.71,126441.0,31.52,31.77,31.49,31.71,126441.0
2024-04-26 10:30:00,31.71,32.11,31.71,32.11,220671.0,31.71,32.11,31.71,32.11,220671.0
2024-04-26 11:00:00,32.1,32.12,31.91,32.01,57741.0,32.1,32.12,31.91,32.01,57741.0
2024-04-26 11:30:00,32.0,32.05,31.96,31.99,40098.0,32.0,32.05,31.96,31.99,40098.0
2024-04-26 12:00:00,32.0,32.17,31.95,32.15,51507.0,32.0,32.17,31.95,32.15,51507.0
2024-04-26 12:30:00,32.15,32.16,31.98,32.11,53316.0,32.15,32.16,31.98,32.11,53316.0
2024-04-26 13:00:00,32.12,32.51,32.08,32.47,74508.0,32.12,32.51,32.08,32.47,74508.0
2024-04-26 13:30:00,32.48,32.54,32.38,32.4,144694.0,32.48,32.54,32.38,32.4,144694.0
2024-04-26 14:00:00,32.4,32.55,32.37,32.44,113541.0,32.4,32.55,32.37,32.44,113541.0
2024-04-26 14:30:00,32.44,32.59,32.41,32.56,66704.0,32.44,32.59,32.41,32.56,66704.0
2024-04-26 15:00:00,32.56,32.58,32.49,32.51,47923.0,32.56,32.58,32.49,32.51,47923.0
2024-04-26 15:30:00,32.51,32.61,32.46,32.48,227158.0,32.51,32.61,32.46,32.48,227158.0
2024-04-29 09:30:00,32.39,32.67,32.28,32.47,67214.0,32.39,32.67,32.28,32.47,67214.0
2024-04-29 10:00:00,32.5,32.78,32.48,32.57,33483.0,32.5,32.78,32.48,32.57,33483.0
2024-04-29 10:30:00,32.58,32.7,32.57,32.65,25307.0,32.58,32.7,32.57,32.65,25307.0
2024-04-29 11:00:00,32.65,32.68,32.36,32.44,87867.0,32.65,32.68,32.36,32.44,87867.0
2024-04-29 11:30:00,32.44,32.45,32.28,32.33,44111.0,32.44,32.45,32.28,32.33,44111.0
2024-04-29 12:00:00,32.34,32.41,32.22,32.41,32622.0,32.34,32.41,32.22,32.41,32622.0
2024-04-29 12:30:00,32.43,32.46,32.36,32.43,35083.0,32.43,32.46,32.36,32.43,35083.0
2024-04-29 13:00:00,32.42,32.52,32.41,32.51,35724.0,32.42,32.52,32.41,32.51,35724.0
2024-04-29 13:30:00,32.51,32.52,32.33,32.43,45271.0,32.51,32.52,32.33,32.43,45271.0
2024-04-29 14:00:00,32.41,32.44,32.33,32.42,60541.0,32.41,32.44,32.33,32.42,60541.0
2024-04-29 14:30:00,32.42,32.54,32.39,32.46,49929.0,32.42,32.54,32.39,32.46,49929.0
2024-04-29 15:00:00,32.45,32.57,32.31,32.56,104501.0,32.45,32.57,32.31,32.56,104501.0
2024-04-29 15:30:00,32.57,32.64,32.52,32.59,299543.0,32.57,32.64,32.52,32.59,299543.0
2024-04-30 09:30:00,32.3,32.68,32.22,32.51,59889.0,32.3,32.68,32.22,32.51,59889.0
2024-04-30 10:00:00,32.47,32.56,32.17,32.17,49963.0,32.47,32.56,32.17,32.17,49963.0
2024-04-30 10:30:00,32.16,32.27,32.13,32.24,132399.0,32.16,32.27,32.13,32.24,132399.0
2024-04-30 11:00:00,32.23,32.23,31.97,32.01,57742.0,32.23,32.23,31.97,32.01,57742.0
2024-04-30 11:30:00,32.0,32.0,31.83,31.96,34153.0,32.0,32.0,31.83,31.96,34153.0
2024-04-30 12:00:00,31.96,31.97,31.86,31.87,32104.0,31.96,31.97,31.86,31.87,32104.0
2024-04-30 12:30:00,31.86,31.88,31.7,31.82,39523.0,31.86,31.88,31.7,31.82,39523.0
2024-04-30 13:00:00,31.81,31.86,31.76,31.82,44941.0,31.81,31.86,31.76,31.82,44941.0
2024-04-30 13:30:00,31.82,32.01,31.79,32.01,63542.0,31.82,32.01,31.79,32.01,63542.0
2024-04-30 14:00:00,32.01,32.04,31.89,31.89,35379.0,32.01,32.04,31.89,31.89,35379.0
2024-04-30 14:30:00,31.89,32.26,31.86,32.09,163666.0,31.89,32.26,31.86,32.09,163666.0
2024-04-30 15:00:00,32.09,32.18,32.08,32.11,121939.0,32.09,32.18,32.08,32.11,121939.0
2024-04-30 15:30:00,32.11,32.17,31.98,31.99,364136.0,32.11,32.17,31.98,31.99,364136.0
2024-05-01 09:30:00,32.02,32.56,31.78,32.29,81403.0,32.02,32.56,31.78,32.29,81403.0
2024-05-01 10:00:00,32.28,32.32,32.18,32.2,63111.0,32.28,32.32,32.18,32.2,63111.0
2024-05-01 10:30:00,32.2,32.21,32.06,32.14,63341.0,32.2,32.21,32.06,32.14,63341.0
2024-05-01 11:00:00,32.15,32.19,32.05,32.17,68866.0,32.15,32.19,32.05,32.17,68866.0
2024-05-01 11:30:00,32.18,32.27,32.16,32.2,30138.0,32.18,32.27,32.16,32.2,30138.0
2024-05-01 12:00:00,32.2,32.28,32.12,32.23,127479.0,32.2,32.28,32.12,32.23,127479.0
2024-05-01 12:30:00,32.22,32.22,31.94,31.95,75679.0,32.22,32.22,31.94,31.95,75679.0
2024-05-01 13:00:00,31.96,32.01,31.86,31.99,24987.0,31.96,32.01,31.86,31.99,24987.0
2024-05-01 13:30:00,31.97,32.08,31.96,32.06,16846.0,31.97,32.08,31.96,32.06,16846.0
2024-05-01 14:00:00,32.06,32.24,32.05,32.14,101078.0,32.06,32.24,32.05,32.14,101078.0
2024-05-01 14:30:00,32.14,32.62,32.13,32.6,126780.0,32.14,32.62,32.13,32.6,126780.0
2024-05-01 15:00:00,32.61,32.68,32.38,32.4,42835.0,32.61,32.68,32.38,32.4,42835.0
2024-05-01 15:30:00,32.35,32.35,32.05,32.08,154329.0,32.35,32.35,32.05,32.08,154329.0
2024-05-02 09:30:00,32.85,33.21,32.58,32.75,146565.0,32.85,33.21,32.58,32.75,146565.0
2024-05-02 10:00:00,32.75,33.29,32.65,33.26,205884.0,32.75,33.29,32.65,33.26,205884.0
2024-05-02 10:30:00,33.26,33.41,33.04,33.4,135028.0,33.26,33.41,33.04,33.4,135028.0
2024-05-02 11:00:00,33.4,33.49,33.22,33.29,99737.0,33.4,33.49,33.22,33.29,99737.0
2024-05-02 11:30:00,33.29,33.52,33.26,33.47,130699.0,33.29,33.52,33.26,33.47,130699.0
2024-05-02 12:00:00,33.47,33.55,33.12,33.14,64988.0,33.47,33.55,33.12,33.14,64988.0
2024-05-02 12:30:00,33.14,33.15,32.96,32.96,60970.0,33.14,33.15,32.96,32.96,60970.0
2024-05-02 13:00:00,32.95,33.1,32.95,33.08,46133.0,32.95,33.1,32.95,33.08,46133.0
2024-05-02 13:30:00,33.09,33.1,32.99,33.08,53130.0,33.09,33.1,32.99,33.08,53130.0
2024-05-02 14:00:00,33.07,33.09,32.97,32.97,53449.0,33.07,33.09,32.97,32.97,53449.0
2024-05-02 14:30:00,32.97,33.08,32.96,33.07,36118.0,32.97,33.08,32.96,33.07,36118.0
2024-05-02 15:00:00,33.07,33.14,33.0,33.02,98873.0,33.07,33.14,33.0,33.02,98873.0
2024-05-02 15:30:00,33.02,33.1,32.99,33.01,468401.0,33.02,33.1,32.99,33.01,468401.0
2024-05-03 09:30:00,33.41,33.64,33.06,33.3,358415.0,33.41,33.64,33.06,33.3,358415.0
2024-05-03 10:00:00,33.32,33.36,32.88,33.02,85567.0,33.32,33.36,32.88,33.02,85567.0
2024-05-03 10:30:00,33.01,33.05,32.83,32.86,43278.0,33.01,33.05,32.83,32.86,43278.0
2024-05-03 11:00:00,32.87,33.01,32.79,32.95,27516.0,32.87,33.01,32.79,32.95,27516.0
2024-05-03 11:30:00,32.97,33.1,32.86,32.98,41393.0,32.97,33.1,32.86,32.98,41393.0
2024-05-03 12:00:00,32.97,33.05,32.92,32.98,75715.0,32.97,33.05,32.92,32.98,75715.0
2024-05-03 12:30:00,32.99,33.13,32.97,33.07,37262.0,32.99,33.13,32.97,33.07,37262.0
2024-05-03 13:00:00,33.06,33.1,32.98,33.01,44631.0,33.06,33.1,32.98,33.01,44631.0
2024-05-03 13:30:00,33.01,33.12,32.95,33.06,70521.0,33.01,33.12,32.95,33.06,70521.0
2024-05-03 14:00:00,33.07,33.09,32.79,32.86,89949.0,33.07,33.09,32.79,32.86,89949.0
2024-05-03 14:30:00,32.87,32.92,32.8,32.87,32715.0,32.87,32.92,32.8,32.87,32715.0
2024-05-03 15:00:00,32.88,32.91,32.82,32.88,34331.0,32.88,32.91,32.82,32.88,34331.0
2024-05-03 15:30:00,32.88,33.09,32.87,32.92,365232.0,32.88,33.09,32.87,32.92,365232.0
2024-05-06 09:30:00,32.84,33.29,32.84,33.05,112729.0,32.84,33.29,32.84,33.05,112729.0
2024-05-06 10:00:00,33.05,33.18,32.93,33.13,107588.0,33.05,33.18,32.93,33.13,107588.0
2024-05-06 10:30:00,33.14,33.22,33.07,33.13,70918.0,33.14,33.22,33.07,33.13,70918.0
2024-05-06 11:00:00,33.11,33.11,32.84,32.91,38805.0,33.11,33.11,32.84,32.91,38805.0
2024-05-06 11:30:00,32.9,33.0,32.89,32.98,53979.0,32.9,33.0,32.89,32.98,53979.0
2024-05-06 12:00:00,32.98,32.99,32.89,32.9,37614.0,32.98,32.99,32.89,32.9,37614.0
2024-05-06 12:30:00,32.89,33.0,32.86,32.99,74032.0,32.89,33.0,32.86,32.99,74032.0
2024-05-06 13:00:00,32.99,33.11,32.96,33.03,82025.0,32.99,33.11,32.96,33.03,82025.0
2024-05-06 13:30:00,33.03,33.09,32.94,33.02,46636.0,33.03,33.09,32.94,33.02,46636.0
2024-05-06 14:00:00,33.02,33.02,32.9,32.99,52503.0,33.02,33.02,32.9,32.99,52503.0
2024-05-06 14:30:00,32.98,33.0,32.25,32.42,188297.0,32.98,33.0,32.25,32.42,188297.0
2024-05-06 15:00:00,32.42,32.85,31.49,32.75,482042.0,32.42,32.85,31.49,32.75,482042.0
2024-05-06 15:30:00,32.75,33.03,32.69,33.03,486286.0,32.75,33.03,32.69,33.03,486286.0
2024-05-07 09:30:00,32.0,33.5,31.74,32.02,564341.0,32.0,33.5,31.74,32.02,564341.0
2024-05-07 10:00:00,32.0,32.66,31.75,32.5,124342.0,32.0,32.66,31.75,32.5,124342.0
2024-05-07 10:30:00,32.51,32.59,31.95,32.27,84120.0,32.51,32.59,31.95,32.27,84120.0
2024-05-07 11:00:00,32.29,32.5,32.0,32.12,100968.0,32.29,32.5,32.0,32.12,100968.0
2024-05-07 11:30:00,32.14,32.33,32.12,32.18,73527.0,32.14,32.33,32.12,32.18,73527.0
2024-05-07 12:00:00,32.17,32.28,32.0,32.25,58252.0,32.17,32.28,32.0,32.25,58252.0
2024-05-07 12:30:00,32.24,32.29,32.13,32.23,42025.0,32.24,32.29,32.13,32.23,42025.0
2024-05-07 13:00:00,32.23,32.47,32.21,32.4,180018.0,32.23,32.47,32.21,32.4,180018.0
2024-05-07 13:30:00,32.39,32.52,32.23,32.48,126944.0,32.39,32.52,32.23,32.48,126944.0
2024-05-07 14:00:00,32.47,32.61,32.4,32.51,105400.0,32.47,32.61,32.4,32.51,105400.0
2024-05-07 14:30:00,32.52,32.61,32.3,32.34,99365.0,32.52,32.61,32.3,32.34,99365.0
2024-05-07 15:00:00,32.34,32.6,32.32,32.59,322934.0,32.34,32.6,32.32,32.59,322934.0
2024-05-07 15:30:00,32.58,32.99,32.57,32.93,524751.0,32.58,32.99,32.57,32.93,524751.0
2024-05-08 09:30:00,32.17,32.39,31.75,31.84,249453.0,32.17,32.39,31.75,31.84,249453.0
2024-05-08 10:00:00,31.85,31.89,31.4,31.6,225313.0,31.85,31.89,31.4,31.6,225313.0
2024-05-08 10:30:00,31.59,31.84,31.54,31.59,92580.0,31.59,31.84,31.54,31.59,92580.0
2024-05-08 11:00:00,31.6,31.67,31.38,31.4,121742.0,31.6,31.67,31.38,31.4,121742.0
2024-05-08 11:30:00,31.4,31.72,31.36,31.72,137089.0,31.4,31.72,31.36,31.72,137089.0
2024-05-08 12:00:00,31.71,31.71,31.49,31.62,151430.0,31.71,31.71,31.49,31.62,151430.0
2024-05-08 12:30:00,31.62,31.66,31.42,31.55,119610.0,31.62,31.66,31.42,31.55,119610.0
2024-05-08 13:00:00,31.53,31.68,31.1,31.14,180968.0,31.53,31.68,31.1,31.14,180968.0
2024-05-08 13:30:00,31.14,31.4,30.97,31.4,189895.0,31.14,31.4,30.97,31.4,189895.0
2024-05-08 14:00:00,31.4,31.42,31.22,31.42,143229.0,31.4,31.42,31.22,31.42,143229.0
2024-05-08 14:30:00,31.42,31.67,31.3,31.3,155358.0,31.42,31.67,31.3,31.3,155358.0
2024-05-08 15:00:00,31.3,31.32,30.99,31.0,237914.0,31.3,31.32,30.99,31.0,237914.0
2024-05-08 15:30:00,31.0,31.08,30.82,30.89,900662.0,31.0,31.08,30.82,30.89,900662.0
2024-05-09 09:30:00,30.7,31.15,30.61,31.04,102037.0,30.7,31.15,30.61,31.04,102037.0
2024-05-09 10:00:00,31.03,31.08,30.94,30.99,72616.0,31.03,31.08,30.94,30.99,72616.0
2024-05-09 10:30:00,31.0,31.25,30.98,31.22,76190.0,31.0,31.25,30.98,31.22,76190.0
2024-05-09 11:00:00,31.23,31.24,30.98,31.01,37043.0,31.23,31.24,30.98,31.01,37043.0
2024-05-09 11:30:00,31.0,31.02,30.93,31.02,47287.0,31.0,31.02,30.93,31.02,47287.0
2024-05-09 12:00:00,31.02,31.05,30.86,30.88,39751.0,31.02,31.05,30.86,30.88,39751.0
2024-05-09 12:30:00,30.88,30.91,30.73,30.76,73900.0,30.88,30.91,30.73,30.76,73900.0
2024-05-09 13:00:00,30.75,30.8,30.68,30.73,72704.0,30.75,30.8,30.68,30.73,72704.0
2024-05-09 13:30:00,30.73,30.94,30.62,30.81,93080.0,30.73,30.94,30.62,30.81,93080.0
2024-05-09 14:00:00,30.81,30.84,30.74,30.84,36345.0,30.81,30.84,30.74,30.84,36345.0
2024-05-09 14:30:00,30.83,30.84,30.78,30.81,28969.0,30.83,30.84,30.78,30.81,28969.0
2024-05-09 15:00:00,30.81,30.81,30.66,30.73,86082.0,30.81,30.81,30.66,30.73,86082.0
2024-05-09 15:30:00,30.72,30.87,30.4,30.77,439629.0,30.72,30.87,30.4,30.77,439629.0
2024-05-10 09:30:00,30.81,31.13,30.77,30.97,103244.0,30.81,31.13,30.77,30.97,103244.0
2024-05-10 10:00:00,30.93,30.94,30.65,30.72,52560.0,30.93,30.94,30.65,30.72,52560.0
2024-05-10 10:30:00,30.74,30.96,30.7,30.75,41841.0,30.74,30.96,30.7,30.75,41841.0
2024-05-10 11:00:00,30.74,30.8,30.68,30.78,35748.0,30.74,30.8,30.68,30.78,35748.0
2024-05-10 11:30:00,30.76,30.89,30.67,30.73,48835.0,30.76,30.89,30.67,30.73,48835.0
2024-05-10 12:00:00,30.73,30.74,30.6,30.63,16712.0,30.73,30.74,30.6,30.63,16712.0
2024-05-10 12:30:00,30.62,30.68,30.5,30.61,77362.0,30.62,30.68,30.5,30.61,77362.0
2024-05-10 13:00:00,30.59,30.72,30.57,30.68,90957.0,30.59,30.72,30.57,30.68,90957.0
2024-05-10 13:30:00,30.69,30.72,30.63,30.71,27376.0,30.69,30.72,30.63,30.71,27376.0
2024-05-10 14:00:00,30.71,30.71,30.54,30.54,98659.0,30.71,30.71,30.54,30.54,98659.0
2024-05-10 14:30:00,30.53,30.58,30.5,30.56,30690.0,30.53,30.58,30.5,30.56,30690.0
2024-05-10 15:00:00,30.56,30.57,30.36,30.52,122394.0,30.56,30.57,30.36,30.52,122394.0
2024-05-10 15:30:00,30.52,30.54,30.41,30.48,294325.0,30.52,30.54,30.41,30.48,294325.0
2024-05-13 09:30:00,30.41,30.87,30.41,30.82,100136.0,30.41,30.87,30.41,30.82,100136.0
2024-05-13 10:00:00,30.81,30.81,30.36,30.41,101937.0,30.81,30.81,30.36,30.41,101937.0
2024-05-13 10:30:00,30.42,30.47,30.27,30.31,87099.0,30.42,30.47,30.27,30.31,87099.0
2024-05-13 11:00:00,30.3,30.34,30.17,30.23,91200.0,30.3,30.34,30.17,30.23,91200.0
2024-05-13 11:30:00,30.22,30.6,30.2,30.6,78275.0,30.22,30.6,30.2,30.6,78275.0
2024-05-13 12:00:00,30.59,30.61,30.48,30.6,55113.0,30.59,30.61,30.48,30.6,55113.0
2024-05-13 12:30:00,30.59,30.62,30.51,30.6,32474.0,30.59,30.62,30.51,30.6,32474.0
2024-05-13 13:00:00,30.6,30.6,30.49,30.5,39559.0,30.6,30.6,30.49,30.5,39559.0
2024-05-13 13:30:00,30.51,30.52,30.44,30.5,43348.0,30.51,30.52,30.44,30.5,43348.0
2024-05-13 14:00:00,30.49,30.49,30.32,30.35,44401.0,30.49,30.49,30.32,30.35,44401.0
2024-05-13 14:30:00,30.35,30.4,30.23,30.28,56100.0,30.35,30.4,30.23,30.28,56100.0
2024-05-13 15:00:00,30.28,30.45,30.26,30.27,117140.0,30.28,30.45,30.26,30.27,117140.0
2024-05-13 15:30:00,30.27,30.39,30.27,30.27,218766.0,30.27,30.39,30.27,30.27,218766.0
2024-05-14 09:30:00,30.59,31.05,30.58,30.97,130179.0,30.59,31.05,30.58,30.97,130179.0
2024-05-14 10:00:00,30.97,31.09,30.97,30.98,63618.0,30.97,31.09,30.97,30.98,63618.0
2024-05-14 10:30:00,30.99,31.04,30.86,30.9,42478.0,30.99,31.04,30.86,30.9,42478.0
2024-05-14 11:00:00,30.91,30.97,30.83,30.95,29817.0,30.91,30.97,30.83,30.95,29817.0
2024-05-14 11:30:00,30.95,31.04,30.91,31.01,44287.0,30.95,31.04,30.91,31.01,44287.0
2024-05-14 12:00:00,31.01,31.01,30.83,30.85,29008.0,31.01,31.01,30.83,30.85,29008.0
2024-05-14 12:30:00,30.85,30.85,30.69,30.72,54837.0,30.85,30.85,30.69,30.72,54837.0
2024-05-14 13:00:00,30.73,30.78,30.68,30.7,24512.0,30.73,30.78,30.68,30.7,24512.0
2024-05-14 13:30:00,30.7,30.74,30.66,30.66,17522.0,30.7,30.74,30.66,30.66,17522.0
2024-05-14 14:00:00,30.65,30.68,30.62,30.68,26677.0,30.65,30.68,30.62,30.68,26677.0
2024-05-14 14:30:00,30.68,30.71,30.61,30.66,30151.0,30.68,30.71,30.61,30.66,30151.0
2024-05-14 15:00:00,30.65,30.65,30.54,30.55,39881.0,30.65,30.65,30.54,30.55,39881.0
2024-05-14 15:30:00,30.55,30.67,30.54,30.61,194617.0,30.55,30.67,30.54,30.61,194617.0
2024-05-15 09:30:00,30.66,30.81,30.47,30.58,34062.0,30.66,30.81,30.47,30.58,34062.0
2024-05-15 10:00:00,30.56,30.66,30.48,30.5,26493.0,30.56,30.66,30.48,30.5,26493.0
2024-05-15 10:30:00,30.5,30.51,30.32,30.44,25212.0,30.5,30.51,30.32,30.44,25212.0
2024-05-15 11:00:00,30.44,30.51,30.33,30.45,21566.0,30.44,30.51,30.33,30.45,21566.0
2024-05-15 11:30:00,30.46,30.59,30.42,30.53,27660.0,30.46,30.59,30.42,30.53,27660.0
2024-05-15 12:00:00,30.52,30.59,30.5,30.58,16034.0,30.52,30.59,30.5,30.58,16034.0
2024-05-15 12:30:00,30.57,30.62,30.53,30.61,38472.0,30.57,30.62,30.53,30.61,38472.0
2024-05-15 13:00:00,30.61,30.61,30.52,30.57,17832.0,30.61,30.61,30.52,30.57,17832.0
2024-05-15 13:30:00,30.57,30.57,30.54,30.55,13045.0,30.57,30.57,30.54,30.55,13045.0
2024-05-15 14:00:00,30.56,30.63,30.55,30.63,13287.0,30.56,30.63,30.55,30.63,13287.0
2024-05-15 14:30:00,30.63,30.72,30.63,30.66,21534.0,30.63,30.72,30.63,30.66,21534.0
2024-05-15 15:00:00,30.65,30.67,30.56,30.59,22955.0,30.65,30.67,30.56,30.59,22955.0
2024-05-15 15:30:00,30.59,30.6,30.43,30.52,153845.0,30.59,30.6,30.43,30.52,153845.0
2024-05-16 09:30:00,30.46,30.6,30.31,30.46,67256.0,30.46,30.6,30.31,30.46,67256.0
2024-05-16 10:00:00,30.41,31.11,30.29,31.1,164861.0,30.41,31.11,30.29,31.1,164861.0
2024-05-16 10:30:00,31.09,31.1,30.64,30.8,195443.0,31.09,31.1,30.64,30.8,195443.0
2024-05-16 11:00:00,30.81,30.84,30.61,30.75,135941.0,30.81,30.84,30.61,30.75,135941.0
2024-05-16 11:30:00,30.73,30.78,30.46,30.59,77990.0,30.73,30.78,30.46,30.59,77990.0
2024-05-16 12:00:00,30.61,30.86,30.61,30.8,44793.0,30.61,30.86,30.61,30.8,44793.0
2024-05-16 12:30:00,30.8,30.85,30.76,30.81,25232.0,30.8,30.85,30.76,30.81,25232.0
2024-05-16 13:00:00,30.8,30.85,30.75,30.82,29799.0,30.8,30.85,30.75,30.82,29799.0
2024-05-16 13:30:00,30.82,31.02,30.82,30.93,56552.0,30.82,31.02,30.82,30.93,56552.0
2024-05-16 14:00:00,30.93,31.09,30.92,31.06,47256.0,30.93,31.09,30.92,31.06,47256.0
2024-05-16 14:30:00,31.07,31.25,31.04,31.21,58819.0,31.07,31.25,31.04,31.21,58819.0
2024-05-16 15:00:00,31.22,31.28,31.16,31.26,57272.0,31.22,31.28,31.16,31.26,57272.0
2024-05-16 15:30:00,31.26,31.28,30.95,30.98,342299.0,31.26,31.28,30.95,30.98,342299.0
2024-05-17 09:30:00,30.95,31.03,30.7,30.8,48002.0,30.95,31.03,30.7,30.8,48002.0
2024-05-17 10:00:00,30.79,30.8,30.54,30.71,102810.0,30.79,30.8,30.54,30.71,102810.0
2024-05-17 10:30:00,30.71,30.71,30.51,30.57,55811.0,30.71,30.71,30.51,30.57,55811.0
2024-05-17 11:00:00,30.56,30.59,30.42,30.55,142328.0,30.56,30.59,30.42,30.55,142328.0
2024-05-17 11:30:00,30.54,30.56,30.49,30.53,66545.0,30.54,30.56,30.49,30.53,66545.0
2024-05-17 12:00:00,30.53,30.6,30.38,30.41,103668.0,30.53,30.6,30.38,30.41,103668.0
2024-05-17 12:30:00,30.4,30.4,30.31,30.37,64247.0,30.4,30.4,30.31,30.37,64247.0
2024-05-17 13:00:00,30.37,30.4,30.34,30.4,45786.0,30.37,30.4,30.34,30.4,45786.0
2024-05-17 13:30:00,30.41,30.45,30.37,30.42,29627.0,30.41,30.45,30.37,30.42,29627.0
2024-05-17 14:00:00,30.42,30.47,30.38,30.43,60589.0,30.42,30.47,30.38,30.43,60589.0
2024-05-17 14:30:00,30.43,30.52,30.42,30.46,69856.0,30.43,30.52,30.42,30.46,69856.0
2024-05-17 15:00:00,30.46,30.57,30.45,30.51,66022.0,30.46,30.57,30.45,30.51,66022.0
2024-05-17 15:30:00,30.52,30.53,30.39,30.48,228227.0,30.52,30.53,30.39,30.48,228227.0
2024-05-20 09:30:00,30.81,30.94,30.51,30.86,92642.0,30.81,30.94,30.51,30.86,92642.0
2024-05-20 10:00:00,30.86,31.08,30.84,31.08,42871.0,30.86,31.08,30.84,31.08,42871.0
2024-05-20 10:30:00,31.07,31.07,30.86,31.02,34414.0,31.07,31.07,30.86,31.02,34414.0
2024-05-20 11:00:00,31.02,31.16,31.01,31.07,53427.0,31.02,31.16,31.01,31.07,53427.0
2024-05-20 11:30:00,31.07,31.32,31.05,31.28,113886.0,31.07,31.32,31.05,31.28,113886.0
2024-05-20 12:00:00,31.27,31.45,31.26,31.44,79747.0,31.27,31.45,31.26,31.44,79747.0
2024-05-20 12:30:00,31.43,31.52,31.42,31.47,49906.0,31.43,31.52,31.42,31.47,49906.0
2024-05-20 13:00:00,31.46,31.46,31.36,31.41,24928.0,31.46,31.46,31.36,31.41,24928.0
2024-05-20 13:30:00,31.41,31.41,31.15,31.25,91664.0,31.41,31.41,31.15,31.25,91664.0
2024-05-20 14:00:00,31.24,31.28,31.0,31.11,88515.0,31.24,31.28,31.0,31.11,88515.0
2024-05-20 14:30:00,31.1,31.13,31.05,31.12,52594.0,31.1,31.13,31.05,31.12,52594.0
2024-05-20 15:00:00,31.1,31.12,31.04,31.07,67440.0,31.1,31.12,31.04,31.07,67440.0
2024-05-20 15:30:00,31.08,31.08,30.85,31.0,215356.0,31.08,31.08,30.85,31.0,215356.0
2024-05-21 09:30:00,30.97,31.01,30.76,30.82,57100.0,30.97,31.01,30.76,30.82,57100.0
2024-05-21 10:00:00,30.82,31.14,30.81,31.07,37001.0,30.82,31.14,30.81,31.07,37001.0
2024-05-21 10:30:00,31.07,31.2,31.06,31.15,22305.0,31.07,31.2,31.06,31.15,22305.0
2024-05-21 11:00:00,31.16,31.17,31.01,31.08,25403.0,31.16,31.17,31.01,31.08,25403.0
2024-05-21 11:30:00,31.09,31.1,30.9,30.96,31064.0,31.09,31.1,30.9,30.96,31064.0
2024-05-21 12:00:00,30.97,30.99,30.88,30.93,19972.0,30.97,30.99,30.88,30.93,19972.0
2024-05-21 12:30:00,30.93,30.99,30.93,30.96,19409.0,30.93,30.99,30.93,30.96,19409.0
2024-05-21 13:00:00,30.96,31.0,30.94,30.99,18482.0,30.96,31.0,30.94,30.99,18482.0
2024-05-21 13:30:00,31.0,31.03,30.97,30.99,14387.0,31.0,31.03,30.97,30.99,14387.0
2024-05-21 14:00:00,30.99,31.05,30.99,31.0,10822.0,30.99,31.05,30.99,31.0,10822.0
2024-05-21 14:30:00,30.98,31.03,30.98,31.02,10261.0,30.98,31.03,30.98,31.02,10261.0
2024-05-21 15:00:00,31.02,31.05,30.94,31.04,27318.0,31.02,31.05,30.94,31.04,27318.0
2024-05-21 15:30:00,31.04,31.21,31.0,31.21,113974.0,31.04,31.21,31.0,31.21,113974.0
2024-05-22 09:30:00,31.07,31.3,30.86,31.27,208156.0,31.07,31.3,30.86,31.27,208156.0
2024-05-22 10:00:00,31.26,31.34,31.11,31.33,94183.0,31.26,31.34,31.11,31.33,94183.0
2024-05-22 10:30:00,31.32,31.42,31.13,31.15,76408.0,31.32,31.42,31.13,31.15,76408.0
2024-05-22 11:00:00,31.14,31.23,31.09,31.21,34861.0,31.14,31.23,31.09,31.21,34861.0
2024-05-22 11:30:00,31.2,31.25,31.16,31.17,16959.0,31.2,31.25,31.16,31.17,16959.0
2024-05-22 12:00:00,31.17,31.27,31.15,31.25,27705.0,31.17,31.27,31.15,31.25,27705.0
2024-05-22 12:30:00,31.23,31.45,31.23,31.44,62065.0,31.23,31.45,31.23,31.44,62065.0
2024-05-22 13:00:00,31.43,31.44,31.29,31.31,26002.0,31.43,31.44,31.29,31.31,26002.0
2024-05-22 13:30:00,31.3,31.36,31.14,31.22,23483.0,31.3,31.36,31.14,31.22,23483.0
2024-05-22 14:00:00,31.17,31.29,31.13,31.14,55865.0,31.17,31.29,31.13,31.14,55865.0
2024-05-22 14:30:00,31.15,31.21,31.13,31.21,22352.0,31.15,31.21,31.13,31.21,22352.0
2024-05-22 15:00:00,31.21,31.41,31.21,31.36,31340.0,31.21,31.41,31.21,31.36,31340.0
2024-05-22 15:30:00,31.36,31.47,31.25,31.46,194814.0,31.36,31.47,31.25,31.46,194814.0
2024-05-23 09:30:00,31.55,31.6,31.07,31.12,47390.0,31.55,31.6,31.07,31.12,47390.0
2024-05-23 10:00:00,31.13,31.16,30.91,31.11,41324.0,31.13,31.16,30.91,31.11,41324.0
2024-05-23 10:30:00,31.1,31.15,30.73,30.91,69312.0,31.1,31.15,30.73,30.91,69312.0
2024-05-23 11:00:00,30.91,30.91,30.17,30.43,395481.0,30.91,30.91,30.17,30.43,395481.0
2024-05-23 11:30:00,30.45,30.86,30.3,30.71,98214.0,30.45,30.86,30.3,30.71,98214.0
2024-05-23 12:00:00,30.71,30.75,30.51,30.52,53676.0,30.71,30.75,30.51,30.52,53676.0
2024-05-23 12:30:00,30.53,30.61,30.22,30.26,96190.0,30.53,30.61,30.22,30.26,96190.0
2024-05-23 13:00:00,30.26,30.42,30.15,30.36,152667.0,30.26,30.42,30.15,30.36,152667.0
2024-05-23 13:30:00,30.36,30.51,30.31,30.38,227450.0,30.36,30.51,30.31,30.38,227450.0
2024-05-23 14:00:00,30.37,30.49,30.24,30.4,144353.0,30.37,30.49,30.24,30.4,144353.0
2024-05-23 14:30:00,30.4,30.6,30.4,30.52,82805.0,30.4,30.6,30.4,30.52,82805.0
2024-05-23 15:00:00,30.52,30.65,30.46,30.46,80420.0,30.52,30.65,30.46,30.46,80420.0
2024-05-23 15:30:00,30.47,30.53,30.15,30.18,350401.0,30.47,30.53,30.15,30.18,350401.0
2024-05-24 09:30:00,30.46,30.5,30.02,30.02,123238.0,30.46,30.5,30.02,30.02,123238.0
2024-05-24 10:00:00,30.07,30.19,29.94,30.04,109907.0,30.07,30.19,29.94,30.04,109907.0
2024-05-24 10:30:00,30.05,30.13,29.98,30.1,68076.0,30.05,30.13,29.98,30.1,68076.0
2024-05-24 11:00:00,30.08,30.16,30.03,30.1,43667.0,30.08,30.16,30.03,30.1,43667.0
2024-05-24 11:30:00,30.11,30.11,30.01,30.07,38094.0,30.11,30.11,30.01,30.07,38094.0
2024-05-24 12:00:00,30.07,30.18,30.07,30.15,25139.0,30.07,30.18,30.07,30.15,25139.0
2024-05-24 12:30:00,30.15,30.22,30.05,30.05,33327.0,30.15,30.22,30.05,30.05,33327.0
2024-05-24 13:00:00,30.06,30.11,30.03,30.07,17929.0,30.06,30.11,30.03,30.07,17929.0
2024-05-24 13:30:00,30.08,30.29,30.07,30.29,54841.0,30.08,30.29,30.07,30.29,54841.0
2024-05-24 14:00:00,30.28,30.3,30.23,30.3,42044.0,30.28,30.3,30.23,30.3,42044.0
2024-05-24 14:30:00,30.3,30.72,30.24,30.71,152822.0,30.3,30.72,30.24,30.71,152822.0
2024-05-24 15:00:00,30.71,30.95,30.61,30.92,145450.0,30.71,30.95,30.61,30.92,145450.0
2024-05-24 15:30:00,30.92,31.14,30.92,31.06,345270.0,30.92,31.14,30.92,31.06,345270.0
2024-05-28 09:30:00,31.0,31.04,30.58,30.89,90489.0,31.0,31.04,30.58,30.89,90489.0
2024-05-28 10:00:00,30.89,30.99,30.81,30.93,27994.0,30.89,30.99,30.81,30.93,27994.0
2024-05-28 10:30:00,30.92,31.0,30.78,30.79,44454.0,30.92,31.0,30.78,30.79,44454.0
2024-05-28 11:00:00,30.79,30.9,30.73,30.84,39176.0,30.79,30.9,30.73,30.84,39176.0
2024-05-28 11:30:00,30.82,30.82,30.73,30.74,26698.0,30.82,30.82,30.73,30.74,26698.0
2024-05-28 12:00:00,30.74,30.8,30.67,30.67,28507.0,30.74,30.8,30.67,30.67,28507.0
2024-05-28 12:30:00,30.68,30.75,30.59,30.6,28481.0,30.68,30.75,30.59,30.6,28481.0
2024-05-28 13:00:00,30.59,30.62,30.5,30.6,41466.0,30.59,30.62,30.5,30.6,41466.0
2024-05-28 13:30:00,30.6,30.61,30.34,30.4,90734.0,30.6,30.61,30.34,30.4,90734.0
2024-05-28 14:00:00,30.39,30.47,30.34,30.4,43541.0,30.39,30.47,30.34,30.4,43541.0
2024-05-28 14:30:00,30.39,30.44,30.3,30.43,36334.0,30.39,30.44,30.3,30.43,36334.0
2024-05-28 15:00:00,30.43,30.57,30.42,30.47,51094.0,30.43,30.57,30.42,30.47,51094.0
2024-05-28 15:30:00,30.48,30.65,30.48,30.56,173893.0,30.48,30.65,30.48,30.56,173893.0
2024-05-29 09:30:00,30.25,30.45,30.07,30.33,42329.0,30.25,30.45,30.07,30.33,42329.0
2024-05-29 10:00:00,30.34,30.39,30.19,30.26,26235.0,30.34,30.39,30.19,30.26,26235.0
2024-05-29 10:30:00,30.29,30.3,30.17,30.17,28168.0,30.29,30.3,30.17,30.17,28168.0
2024-05-29 11:00:00,30.16,30.29,30.15,30.25,17225.0,30.16,30.29,30.15,30.25,17225.0
2024-05-29 11:30:00,30.24,30.26,30.19,30.21,12348.0,30.24,30.26,30.19,30.21,12348.0
2024-05-29 12:00:00,30.18,30.18,30.05,30.13,18745.0,30.18,30.18,30.05,30.13,18745.0
2024-05-29 12:30:00,30.12,30.16,30.09,30.14,25029.0,30.12,30.16,30.09,30.14,25029.0
2024-05-29 13:00:00,30.15,30.16,30.09,30.16,15837.0,30.15,30.16,30.09,30.16,15837.0
2024-05-29 13:30:00,30.15,30.21,30.14,30.17,12518.0,30.15,30.21,30.14,30.17,12518.0
2024-05-29 14:00:00,30.18,30.27,30.17,30.24,23966.0,30.18,30.27,30.17,30.24,23966.0
2024-05-29 14:30:00,30.24,30.25,30.13,30.18,16073.0,30.24,30.25,30.13,30.18,16073.0
2024-05-29 15:00:00,30.18,30.2,30.1,30.17,41956.0,30.18,30.2,30.1,30.17,41956.0
2024-05-29 15:30:00,30.17,30.3,30.16,30.2,194940.0,30.17,30.3,30.16,30.2,194940.0
2024-05-30 09:30:00,30.45,30.66,30.07,30.66,59437.0,30.45,30.66,30.07,30.66,59437.0
2024-05-30 10:00:00,30.63,30.68,30.49,30.5,23361.0,30.63,30.68,30.49,30.5,23361.0
2024-05-30 10:30:00,30.47,30.5,30.29,30.49,39148.0,30.47,30.5,30.29,30.49,39148.0
2024-05-30 11:00:00,30.49,30.6,30.46,30.6,19203.0,30.49,30.6,30.46,30.6,19203.0
2024-05-30 11:30:00,30.6,30.62,30.55,30.57,15872.0,30.6,30.62,30.55,30.57,15872.0
2024-05-30 12:00:00,30.58,30.59,30.43,30.52,25532.0,30.58,30.59,30.43,30.52,25532.0
2024-05-30 12:30:00,30.52,30.53,30.43,30.49,20196.0,30.52,30.53,30.43,30.49,20196.0
2024-05-30 13:00:00,30.49,30.61,30.48,30.58,21224.0,30.49,30.61,30.48,30.58,21224.0
2024-05-30 13:30:00,30.51,30.54,30.39,30.39,17914.0,30.51,30.54,30.39,30.39,17914.0
2024-05-30 14:00:00,30.39,30.4,30.14,30.2,49152.0,30.39,30.4,30.14,30.2,49152.0
2024-05-30 14:30:00,30.19,30.22,30.12,30.16,63727.0,30.19,30.22,30.12,30.16,63727.0
2024-05-30 15:00:00,30.14,30.19,30.05,30.19,54943.0,30.14,30.19,30.05,30.19,54943.0
2024-05-30 15:30:00,30.19,30.42,30.18,30.27,273010.0,30.19,30.42,30.18,30.27,273010.0
2024-05-31 09:30:00,30.4,30.62,30.35,30.62,38631.0,30.4,30.62,30.35,30.62,38631.0
2024-05-31 10:00:00,30.6,30.74,30.41,30.48,32030.0,30.6,30.74,30.41,30.48,32030.0
2024-05-31 10:30:00,30.46,30.48,30.21,30.28,74812.0,30.46,30.48,30.21,30.28,74812.0
2024-05-31 11:00:00,30.29,30.3,30.12,30.28,49708.0,30.29,30.3,30.12,30.28,49708.0
2024-05-31 11:30:00,30.3,30.38,30.26,30.35,22811.0,30.3,30.38,30.26,30.35,22811.0
2024-05-31 12:00:00,30.34,30.37,30.24,30.25,15796.0,30.34,30.37,30.24,30.25,15796.0
2024-05-31 12:30:00,30.25,30.29,30.2,30.28,17461.0,30.25,30.29,30.2,30.28,17461.0
2024-05-31 13:00:00,30.3,30.34,30.17,30.34,31171.0,30.3,30.34,30.17,30.34,31171.0
2024-05-31 13:30:00,30.34,30.41,30.28,30.31,22840.0,30.34,30.41,30.28,30.31,22840.0
2024-05-31 14:00:00,30.32,30.44,30.31,30.4,21503.0,30.32,30.44,30.31,30.4,21503.0
2024-05-31 14:30:00,30.39,30.44,30.28,30.32,29778.0,30.39,30.44,30.28,30.32,29778.0
2024-05-31 15:00:00,30.3,30.3,30.2,30.23,33516.0,30.3,30.3,30.2,30.23,33516.0
2024-05-31 15:30:00,30.2,30.35,30.15,30.32,164658.0,30.2,30.35,30.15,30.32,164658.0
2024-06-03 09:30:00,30.41,31.36,30.41,31.1,184423.0,30.41,31.36,30.41,31.1,184423.0
2024-06-03 10:00:00,31.11,31.24,30.84,30.86,183702.0,31.11,31.24,30.84,30.86,183702.0
2024-06-03 10:30:00,30.82,31.16,30.73,31.16,53462.0,30.82,31.16,30.73,31.16,53462.0
2024-06-03 11:00:00,31.18,31.22,31.01,31.07,85421.0,31.18,31.22,31.01,31.07,85421.0
2024-06-03 11:30:00,31.08,31.34,31.07,31.29,79851.0,31.08,31.34,31.07,31.29,79851.0
2024-06-03 12:00:00,31.27,31.28,31.12,31.15,66555.0,31.27,31.28,31.12,31.15,66555.0
2024-06-03 12:30:00,31.15,31.22,31.02,31.18,60216.0,31.15,31.22,31.02,31.18,60216.0
2024-06-03 13:00:00,31.18,31.45,31.14,31.38,177998.0,31.18,31.45,31.14,31.38,177998.0
2024-06-03 13:30:00,31.38,31.39,31.14,31.18,64242.0,31.38,31.39,31.14,31.18,64242.0
2024-06-03 14:00:00,31.17,31.21,31.11,31.11,108667.0,31.17,31.21,31.11,31.11,108667.0
2024-06-03 14:30:00,31.12,31.26,31.1,31.24,101465.0,31.12,31.26,31.1,31.24,101465.0
2024-06-03 15:00:00,31.22,31.3,31.16,31.19,84808.0,31.22,31.3,31.16,31.19,84808.0
2024-06-03 15:30:00,31.19,31.21,31.07,31.11,276648.0,31.19,31.21,31.07,31.11,276648.0
2024-06-04 09:30:00,31.2,31.37,30.81,30.84,198501.0,31.2,31.37,30.81,30.84,198501.0
2024-06-04 10:00:00,30.82,30.89,30.64,30.74,115921.0,30.82,30.89,30.64,30.74,115921.0
2024-06-04 10:30:00,30.74,30.76,30.53,30.55,67395.0,30.74,30.76,30.53,30.55,67395.0
2024-06-04 11:00:00,30.55,30.63,30.45,30.55,66111.0,30.55,30.63,30.45,30.55,66111.0
2024-06-04 11:30:00,30.55,30.55,30.35,30.38,50503.0,30.55,30.55,30.35,30.38,50503.0
2024-06-04 12:00:00,30.4,30.5,30.3,30.47,60556.0,30.4,30.5,30.3,30.47,60556.0
2024-06-04 12:30:00,30.47,30.48,30.41,30.47,31227.0,30.47,30.48,30.41,30.47,31227.0
2024-06-04 13:00:00,30.47,30.65,30.44,30.65,59130.0,30.47,30.65,30.44,30.65,59130.0
2024-06-04 13:30:00,30.64,30.86,30.63,30.84,86629.0,30.64,30.86,30.63,30.84,86629.0
2024-06-04 14:00:00,30.83,30.87,30.69,30.84,40883.0,30.83,30.87,30.69,30.84,40883.0
2024-06-04 14:30:00,30.84,30.92,30.8,30.86,31481.0,30.84,30.92,30.8,30.86,31481.0
2024-06-04 15:00:00,30.86,30.95,30.75,30.86,129162.0,30.86,30.95,30.75,30.86,129162.0
2024-06-04 15:30:00,30.86,31.19,30.8,30.96,307014.0,30.86,31.19,30.8,30.96,307014.0
2024-06-05 09:30:00,30.63,30.87,30.53,30.75,91132.0,30.63,30.87,30.53,30.75,91132.0
2024-06-05 10:00:00,30.71,30.73,30.57,30.61,55823.0,30.71,30.73,30.57,30.61,55823.0
2024-06-05 10:30:00,30.61,31.02,30.59,30.89,73903.0,30.61,31.02,30.59,30.89,73903.0
2024-06-05 11:00:00,30.89,30.97,30.8,30.94,23742.0,30.89,30.97,30.8,30.94,23742.0
2024-06-05 11:30:00,30.95,31.0,30.88,30.9,31071.0,30.95,31.0,30.88,30.9,31071.0
2024-06-05 12:00:00,30.9,30.9,30.83,30.85,38583.0,30.9,30.9,30.83,30.85,38583.0
2024-06-05 12:30:00,30.85,31.09,30.85,31.04,54408.0,30.85,31.09,30.85,31.04,54408.0
2024-06-05 13:00:00,31.05,31.14,31.03,31.14,32949.0,31.05,31.14,31.03,31.14,32949.0
2024-06-05 13:30:00,31.15,31.22,31.12,31.2,23662.0,31.15,31.22,31.12,31.2,23662.0
2024-06-05 14:00:00,31.2,31.21,31.0,31.04,50619.0,31.2,31.21,31.0,31.04,50619.0
2024-06-05 14:30:00,31.04,31.16,31.01,31.12,38848.0,31.04,31.16,31.01,31.12,38848.0
2024-06-05 15:00:00,31.12,31.24,31.11,31.21,45215.0,31.12,31.24,31.11,31.21,45215.0
2024-06-05 15:30:00,31.21,31.31,31.11,31.23,196759.0,31.21,31.31,31.11,31.23,196759.0
2024-06-06 09:30:00,31.0,31.15,30.87,30.93,48699.0,31.0,31.15,30.87,30.93,48699.0
2024-06-06 10:00:00,30.89,30.97,30.72,30.77,58002.0,30.89,30.97,30.72,30.77,58002.0
2024-06-06 10:30:00,30.78,30.81,30.62,30.68,61888.0,30.78,30.81,30.62,30.68,61888.0
2024-06-06 11:00:00,30.69,30.78,30.68,30.74,27158.0,30.69,30.78,30.68,30.74,27158.0
2024-06-06 11:30:00,30.74,30.77,30.63,30.64,44321.0,30.74,30.77,30.63,30.64,44321.0
2024-06-06 12:00:00,30.64,30.64,30.57,30.6,85941.0,30.64,30.64,30.57,30.6,85941.0
2024-06-06 12:30:00,30.6,30.71,30.58,30.67,33660.0,30.6,30.71,30.58,30.67,33660.0
2024-06-06 13:00:00,30.68,30.78,30.62,30.75,27058.0,30.68,30.78,30.62,30.75,27058.0
2024-06-06 13:30:00,30.74,30.77,30.53,30.53,49618.0,30.74,30.77,30.53,30.53,49618.0
2024-06-06 14:00:00,30.53,30.6,30.26,30.31,110587.0,30.53,30.6,30.26,30.31,110587.0
2024-06-06 14:30:00,30.32,30.47,30.26,30.44,120393.0,30.32,30.47,30.26,30.44,120393.0
2024-06-06 15:00:00,30.44,30.53,30.38,30.4,75547.0,30.44,30.53,30.38,30.4,75547.0
2024-06-06 15:30:00,30.39,30.61,30.3,30.46,283767.0,30.39,30.61,30.3,30.46,283767.0
2024-06-07 09:30:00,30.28,30.34,29.96,30.18,86536.0,30.28,30.34,29.96,30.18,86536.0
2024-06-07 10:00:00,30.16,30.27,30.08,30.21,126836.0,30.16,30.27,30.08,30.21,126836.0
2024-06-07 10:30:00,30.21,30.27,30.13,30.16,37792.0,30.21,30.27,30.13,30.16,37792.0
2024-06-07 11:00:00,30.16,30.2,30.08,30.2,42779.0,30.16,30.2,30.08,30.2,42779.0
2024-06-07 11:30:00,30.19,30.28,30.16,30.2,27014.0,30.19,30.28,30.16,30.2,27014.0
2024-06-07 12:00:00,30.19,30.25,30.14,30.2,29875.0,30.19,30.25,30.14,30.2,29875.0
2024-06-07 12:30:00,30.21,30.22,30.09,30.15,64104.0,30.21,30.22,30.09,30.15,64104.0
2024-06-07 13:00:00,30.15,30.15,30.03,30.09,76321.0,30.15,30.15,30.03,30.09,76321.0
2024-06-07 13:30:00,30.09,30.14,30.05,30.11,40841.0,30.09,30.14,30.05,30.11,40841.0
2024-06-07 14:00:00,30.1,30.1,29.96,30.04,86228.0,30.1,30.1,29.96,30.04,86228.0
2024-06-07 14:30:00,30.04,30.1,30.02,30.03,43530.0,30.04,30.1,30.02,30.03,43530.0
2024-06-07 15:00:00,30.03,30.05,29.96,29.97,52910.0,30.03,30.05,29.96,29.97,52910.0
2024-06-07 15:30:00,29.97,30.11,29.93,29.95,296130.0,29.97,30.11,29.93,29.95,296130.0
2024-06-10 09:30:00,29.95,30.3,29.73,30.18,133072.0,29.95,30.3,29.73,30.18,133072.0
2024-06-10 10:00:00,30.21,30.37,30.1,30.1,56045.0,30.21,30.37,30.1,30.1,56045.0
2024-06-10 10:30:00,30.12,30.19,30.09,30.14,34248.0,30.12,30.19,30.09,30.14,34248.0
2024-06-10 11:00:00,30.15,30.32,30.12,30.27,43564.0,30.15,30.32,30.12,30.27,43564.0
2024-06-10 11:30:00,30.27,30.33,30.16,30.21,39056.0,30.27,30.33,30.16,30.21,39056.0
2024-06-10 12:00:00,30.21,30.32,30.21,30.3,31902.0,30.21,30.32,30.21,30.3,31902.0
2024-06-10 12:30:00,30.3,30.31,30.14,30.15,24632.0,30.3,30.31,30.14,30.15,24632.0
2024-06-10 13:00:00,30.15,30.18,30.09,30.14,27848.0,30.15,30.18,30.09,30.14,27848.0
2024-06-10 13:30:00,30.14,30.21,30.12,30.15,31735.0,30.14,30.21,30.12,30.15,31735.0
2024-06-10 14:00:00,30.16,30.16,30.05,30.06,31149.0,30.16,30.16,30.05,30.06,31149.0
2024-06-10 14:30:00,30.07,30.1,30.05,30.05,27058.0,30.07,30.1,30.05,30.05,27058.0
2024-06-10 15:00:00,30.05,30.07,29.99,30.02,97248.0,30.05,30.07,29.99,30.02,97248.0
2024-06-10 15:30:00,30.01,30.07,29.9,29.91,165587.0,30.01,30.07,29.9,29.91,165587.0
2024-06-11 09:30:00,29.72,29.84,29.51,29.58,203137.0,29.72,29.84,29.51,29.58,203137.0
2024-06-11 10:00:00,29.58,30.0,29.56,29.97,96067.0,29.58,30.0,29.56,29.97,96067.0
2024-06-11 10:30:00,29.98,30.0,29.76,29.78,72492.0,29.98,30.0,29.76,29.78,72492.0
2024-06-11 11:00:00,29.78,29.87,29.64,29.73,61359.0,29.78,29.87,29.64,29.73,61359.0
2024-06-11 11:30:00,29.73,29.75,29.36,29.41,103692.0,29.73,29.75,29.36,29.41,103692.0
2024-06-11 12:00:00,29.41,29.48,29.34,29.44,66274.0,29.41,29.48,29.34,29.44,66274.0
2024-06-11 12:30:00,29.44,29.55,29.43,29.49,64131.0,29.44,29.55,29.43,29.49,64131.0
2024-06-11 13:00:00,29.49,29.65,29.48,29.6,90220.0,29.49,29.65,29.48,29.6,90220.0
2024-06-11 13:30:00,29.59,29.71,29.59,29.65,45763.0,29.59,29.71,29.59,29.65,45763.0
2024-06-11 14:00:00,29.65,29.65,29.52,29.65,45222.0,29.65,29.65,29.52,29.65,45222.0
2024-06-11 14:30:00,29.64,29.73,29.64,29.69,43171.0,29.64,29.73,29.64,29.69,43171.0
2024-06-11 15:00:00,29.69,29.75,29.63,29.67,44988.0,29.69,29.75,29.63,29.67,44988.0
2024-06-11 15:30:00,29.67,29.77,29.6,29.74,223803.0,29.67,29.77,29.6,29.74,223803.0
2024-06-12 09:30:00,29.9,30.21,29.82,30.03,70503.0,29.9,30.21,29.82,30.03,70503.0
2024-06-12 10:00:00,30.03,30.07,29.64,29.7,53186.0,30.03,30.07,29.64,29.7,53186.0
2024-06-12 10:30:00,29.69,29.73,29.6,29.63,63093.0,29.69,29.73,29.6,29.63,63093.0
2024-06-12 11:00:00,29.64,29.74,29.54,29.67,50352.0,29.64,29.74,29.54,29.67,50352.0
2024-06-12 11:30:00,29.65,29.68,29.58,29.64,36538.0,29.65,29.68,29.58,29.64,36538.0
2024-06-12 12:00:00,29.63,29.65,29.51,29.58,34743.0,29.63,29.65,29.51,29.58,34743.0
2024-06-12 12:30:00,29.59,29.62,29.54,29.57,23991.0,29.59,29.62,29.54,29.57,23991.0
2024-06-12 13:00:00,29.58,29.66,29.46,29.6,48409.0,29.58,29.66,29.46,29.6,48409.0
2024-06-12 13:30:00,29.59,29.66,29.53,29.62,29215.0,29.59,29.66,29.53,29.62,29215.0
2024-06-12 14:00:00,29.61,29.69,29.43,29.67,64270.0,29.61,29.69,29.43,29.67,64270.0
2024-06-12 14:30:00,29.67,29.8,29.59,29.72,76371.0,29.67,29.8,29.59,29.72,76371.0
2024-06-12 15:00:00,29.71,29.78,29.67,29.76,95542.0,29.71,29.78,29.67,29.76,95542.0
2024-06-12 15:30:00,29.76,29.88,29.7,29.77,264124.0,29.76,29.88,29.7,29.77,264124.0
2024-06-13 09:30:00,29.62,29.83,29.14,29.53,139757.0,29.62,29.83,29.14,29.53,139757.0
2024-06-13 10:00:00,29.52,29.75,29.42,29.49,72661.0,29.52,29.75,29.42,29.49,72661.0
2024-06-13 10:30:00,29.5,29.65,29.44,29.65,65645.0,29.5,29.65,29.44,29.65,65645.0
2024-06-13 11:00:00,29.63,29.64,29.55,29.59,64557.0,29.63,29.64,29.55,29.59,64557.0
2024-06-13 11:30:00,29.59,29.6,29.51,29.56,56798.0,29.59,29.6,29.51,29.56,56798.0
2024-06-13 12:00:00,29.56,29.63,29.53,29.56,45940.0,29.56,29.63,29.53,29.56,45940.0
2024-06-13 12:30:00,29.57,29.63,29.53,29.55,29502.0,29.57,29.63,29.53,29.55,29502.0
2024-06-13 13:00:00,29.54,29.57,29.46,29.52,27038.0,29.54,29.57,29.46,29.52,27038.0
2024-06-13 13:30:00,29.51,29.51,29.34,29.37,35457.0,29.51,29.51,29.34,29.37,35457.0
2024-06-13 14:00:00,29.38,29.43,29.32,29.4,14196.0,29.38,29.43,29.32,29.4,14196.0
2024-06-13 14:30:00,29.41,29.46,29.39,29.42,32158.0,29.41,29.46,29.39,29.42,32158.0
2024-06-13 15:00:00,29.42,29.53,29.41,29.46,38680.0,29.42,29.53,29.41,29.46,38680.0
2024-06-13 15:30:00,29.45,29.5,29.34,29.4,199346.0,29.45,29.5,29.34,29.4,199346.0
2024-06-14 09:30:00,28.97,29.29,28.97,29.14,79590.0,28.97,29.29,28.97,29.14,79590.0
2024-06-14 10:00:00,29.15,29.16,29.02,29.15,69223.0,29.15,29.16,29.02,29.15,69223.0
2024-06-14 10:30:00,29.15,29.15,28.99,29.05,36474.0,29.15,29.15,28.99,29.05,36474.0
2024-06-14 11:00:00,29.06,29.13,29.0,29.06,84196.0,29.06,29.13,29.0,29.06,84196.0
2024-06-14 11:30:00,29.07,29.21,29.06,29.17,89252.0,29.07,29.21,29.06,29.17,89252.0
2024-06-14 12:00:00,29.18,29.22,29.08,29.11,75340.0,29.18,29.22,29.08,29.11,75340.0
2024-06-14 12:30:00,29.1,29.24,29.05,29.14,85583.0,29.1,29.24,29.05,29.14,85583.0
2024-06-14 13:00:00,29.14,29.19,29.11,29.14,36023.0,29.14,29.19,29.11,29.14,36023.0
2024-06-14 13:30:00,29.15,29.16,29.09,29.1,53536.0,29.15,29.16,29.09,29.1,53536.0
2024-06-14 14:00:00,29.09,29.14,29.04,29.12,28799.0,29.09,29.14,29.04,29.12,28799.0
2024-06-14 14:30:00,29.13,29.2,29.12,29.16,45162.0,29.13,29.2,29.12,29.16,45162.0
2024-06-14 15:00:00,29.15,29.18,29.04,29.15,177737.0,29.15,29.18,29.04,29.15,177737.0
2024-06-14 15:30:00,29.15,29.45,29.06,29.35,442176.0,29.15,29.45,29.06,29.35,442176.0
2024-06-17 09:30:00,29.25,29.58,29.15,29.4,63995.0,29.25,29.58,29.15,29.4,63995.0
2024-06-17 10:00:00,29.43,29.49,29.32,29.35,36872.0,29.43,29.49,29.32,29.35,36872.0
2024-06-17 10:30:00,29.34,29.63,29.23,29.6,38668.0,29.34,29.63,29.23,29.6,38668.0
2024-06-17 11:00:00,29.63,29.8,29.62,29.79,45201.0,29.63,29.8,29.62,29.79,45201.0
2024-06-17 11:30:00,29.79,29.93,29.77,29.91,39436.0,29.79,29.93,29.77,29.91,39436.0
2024-06-17 12:00:00,29.91,30.03,29.86,29.97,57666.0,29.91,30.03,29.86,29.97,57666.0
2024-06-17 12:30:00,29.97,30.04,29.87,29.9,43662.0,29.97,30.04,29.87,29.9,43662.0
2024-06-17 13:00:00,29.91,30.0,29.87,29.9,32141.0,29.91,30.0,29.87,29.9,32141.0
2024-06-17 13:30:00,29.89,29.97,29.86,29.88,27120.0,29.89,29.97,29.86,29.88,27120.0
2024-06-17 14:00:00,29.88,30.14,29.85,30.14,63571.0,29.88,30.14,29.85,30.14,63571.0
2024-06-17 14:30:00,30.15,30.39,30.11,30.12,132948.0,30.15,30.39,30.11,30.12,132948.0
2024-06-17 15:00:00,30.12,30.27,30.08,30.26,75534.0,30.12,30.27,30.08,30.26,75534.0
2024-06-17 15:30:00,30.27,30.53,30.21,30.48,394033.0,30.27,30.53,30.21,30.48,394033.0
2024-06-18 09:30:00,30.62,31.03,30.53,30.71,87445.0,30.62,31.03,30.53,30.71,87445.0
2024-06-18 10:00:00,30.75,31.0,30.7,31.0,66491.0,30.75,31.0,30.7,31.0,66491.0
2024-06-18 10:30:00,30.99,31.06,30.94,30.96,122779.0,30.99,31.06,30.94,30.96,122779.0
2024-06-18 11:00:00,30.95,31.15,30.94,31.07,59011.0,30.95,31.15,30.94,31.07,59011.0
2024-06-18 11:30:00,31.07,31.26,31.06,31.22,43663.0,31.07,31.26,31.06,31.22,43663.0
2024-06-18 12:00:00,31.22,31.29,31.18,31.21,61020.0,31.22,31.29,31.18,31.21,61020.0
2024-06-18 12:30:00,31.2,31.21,31.05,31.17,33976.0,31.2,31.21,31.05,31.17,33976.0
2024-06-18 13:00:00,31.18,31.19,31.1,31.12,50338.0,31.18,31.19,31.1,31.12,50338.0
2024-06-18 13:30:00,31.12,31.23,31.11,31.16,141454.0,31.12,31.23,31.11,31.16,141454.0
2024-06-18 14:00:00,31.16,31.17,30.84,30.96,74883.0,31.16,31.17,30.84,30.96,74883.0
2024-06-18 14:30:00,30.95,31.18,30.93,31.18,75261.0,30.95,31.18,30.93,31.18,75261.0
2024-06-18 15:00:00,31.17,31.21,31.03,31.11,75297.0,31.17,31.21,31.03,31.11,75297.0
2024-06-18 15:30:00,31.12,31.28,31.06,31.12,291574.0,31.12,31.28,31.06,31.12,291574.0
2024-06-20 09:30:00,30.5,31.04,30.19,30.9,253824.0,30.5,31.04,30.19,30.9,253824.0
2024-06-20 10:00:00,30.9,31.19,30.89,31.16,104050.0,30.9,31.19,30.89,31.16,104050.0
2024-06-20 10:30:00,31.15,31.16,30.88,30.96,89814.0,31.15,31.16,30.88,30.96,89814.0
2024-06-20 11:00:00,30.96,31.03,30.87,30.87,49424.0,30.96,31.03,30.87,30.87,49424.0
2024-06-20 11:30:00,30.87,31.34,30.85,31.34,109528.0,30.87,31.34,30.85,31.34,109528.0
2024-06-20 12:00:00,31.35,31.47,31.32,31.4,109505.0,31.35,31.47,31.32,31.4,109505.0
2024-06-20 12:30:00,31.4,31.51,31.3,31.5,64765.0,31.4,31.51,31.3,31.5,64765.0
2024-06-20 13:00:00,31.5,31.5,30.99,31.09,131633.0,31.5,31.5,30.99,31.09,131633.0
2024-06-20 13:30:00,31.1,31.29,31.02,31.22,118849.0,31.1,31.29,31.02,31.22,118849.0
2024-06-20 14:00:00,31.23,31.39,31.2,31.39,51820.0,31.23,31.39,31.2,31.39,51820.0
2024-06-20 14:30:00,31.39,32.15,31.39,32.06,214208.0,31.39,32.15,31.39,32.06,214208.0
2024-06-20 15:00:00,32.07,32.11,31.76,31.77,161313.0,32.07,32.11,31.76,31.77,161313.0
2024-06-20 15:30:00,31.76,31.8,31.64,31.65,419476.0,31.76,31.8,31.64,31.65,419476.0
2024-06-21 09:30:00,33.47,33.77,32.9,33.24,599482.0,33.47,33.77,32.9,33.24,599482.0
2024-06-21 10:00:00,33.23,33.48,33.19,33.33,365626.0,33.23,33.48,33.19,33.33,365626.0
2024-06-21 10:30:00,33.33,33.37,33.14,33.3,205529.0,33.33,33.37,33.14,33.3,205529.0
2024-06-21 11:00:00,33.3,33.77,33.29,33.75,318756.0,33.3,33.77,33.29,33.75,318756.0
2024-06-21 11:30:00,33.73,33.85,33.34,33.57,247711.0,33.73,33.85,33.34,33.57,247711.0
2024-06-21 12:00:00,33.59,33.69,33.58,33.67,91079.0,33.59,33.69,33.58,33.67,91079.0
2024-06-21 12:30:00,33.66,33.78,33.57,33.71,187785.0,33.66,33.78,33.57,33.71,187785.0
2024-06-21 13:00:00,33.72,33.76,33.2,33.66,355151.0,33.72,33.76,33.2,33.66,355151.0
2024-06-21 13:30:00,33.65,33.68,33.17,33.38,205712.0,33.65,33.68,33.17,33.38,205712.0
2024-06-21 14:00:00,33.39,33.89,33.32,33.89,551764.0,33.39,33.89,33.32,33.89,551764.0
2024-06-21 14:30:00,33.88,33.95,33.57,33.93,726498.0,33.88,33.95,33.57,33.93,726498.0
2024-06-21 15:00:00,33.92,33.99,33.59,33.7,665967.0,33.92,33.99,33.59,33.7,665967.0
2024-06-21 15:30:00,33.71,33.73,33.26,33.56,1043092.0,33.71,33.73,33.26,33.56,1043092.0
2024-06-24 09:30:00,33.34,33.81,33.3,33.78,390941.0,33.34,33.81,33.3,33.78,390941.0
2024-06-24 10:00:00,33.78,33.88,33.35,33.54,547655.0,33.78,33.88,33.35,33.54,547655.0
2024-06-24 10:30:00,33.57,33.79,33.37,33.55,674093.0,33.57,33.79,33.37,33.55,674093.0
2024-06-24 11:00:00,33.52,33.59,32.5,32.5,843077.0,33.52,33.59,32.5,32.5,843077.0
2024-06-24 11:30:00,32.52,32.53,31.42,31.68,1496549.0,32.52,32.53,31.42,31.68,1496549.0
2024-06-24 12:00:00,31.63,32.36,31.29,32.29,1019678.0,31.63,32.36,31.29,32.29,1019678.0
2024-06-24 12:30:00,32.29,32.45,31.82,31.96,811002.0,32.29,32.45,31.82,31.96,811002.0
2024-06-24 13:00:00,31.93,32.12,31.6,31.65,876530.0,31.93,32.12,31.6,31.65,876530.0
2024-06-24 13:30:00,31.63,31.89,31.32,31.53,864076.0,31.63,31.89,31.32,31.53,864076.0
2024-06-24 14:00:00,31.55,32.91,31.54,32.78,314483.0,31.55,32.91,31.54,32.78,314483.0
2024-06-24 14:30:00,32.75,33.11,32.65,32.79,184634.0,32.75,33.11,32.65,32.79,184634.0
2024-06-24 15:00:00,32.77,33.03,32.74,33.0,121294.0,32.77,33.03,32.74,33.0,121294.0
2024-06-24 15:30:00,32.99,33.47,32.99,33.07,437702.0,32.99,33.47,32.99,33.07,437702.0
2024-06-25 09:30:00,31.8,31.99,31.26,31.39,1839175.0,31.8,31.99,31.26,31.39,1839175.0
2024-06-25 10:00:00,31.38,31.39,30.88,31.13,1029439.0,31.38,31.39,30.88,31.13,1029439.0
2024-06-25 10:30:00,31.11,31.52,31.02,31.25,681419.0,31.11,31.52,31.02,31.25,681419.0
2024-06-25 11:00:00,31.25,31.43,31.14,31.41,536331.0,31.25,31.43,31.14,31.41,536331.0
2024-06-25 11:30:00,31.4,31.4,31.22,31.26,473353.0,31.4,31.4,31.22,31.26,473353.0
2024-06-25 12:00:00,31.25,31.26,30.9,31.0,561366.0,31.25,31.26,30.9,31.0,561366.0
2024-06-25 12:30:00,31.0,31.05,30.84,30.93,796952.0,31.0,31.05,30.84,30.93,796952.0
2024-06-25 13:00:00,30.92,31.16,30.88,31.14,333614.0,30.92,31.16,30.88,31.14,333614.0
2024-06-25 13:30:00,31.14,31.45,31.13,31.42,331493.0,31.14,31.45,31.13,31.42,331493.0
2024-06-25 14:00:00,31.44,31.78,31.38,31.75,390912.0,31.44,31.78,31.38,31.75,390912.0
2024-06-25 14:30:00,31.76,31.88,31.67,31.87,290818.0,31.76,31.88,31.67,31.87,290818.0
2024-06-25 15:00:00,31.88,31.91,31.73,31.79,438571.0,31.88,31.91,31.73,31.79,438571.0
2024-06-25 15:30:00,31.79,31.85,31.6,31.76,1454473.0,31.79,31.85,31.6,31.76,1454473.0
2024-06-26 09:30:00,31.6,31.73,31.28,31.38,238101.0,31.6,31.73,31.28,31.38,238101.0
2024-06-26 10:00:00,31.37,31.92,31.35,31.81,230203.0,31.37,31.92,31.35,31.81,230203.0
2024-06-26 10:30:00,31.81,32.27,31.79,32.24,194189.0,31.81,32.27,31.79,32.24,194189.0
2024-06-26 11:00:00,32.23,32.47,32.13,32.22,208801.0,32.23,32.47,32.13,32.22,208801.0
2024-06-26 11:30:00,32.24,32.35,32.12,32.29,170778.0,32.24,32.35,32.12,32.29,170778.0
2024-06-26 12:00:00,32.28,32.32,32.19,32.21,57557.0,32.28,32.32,32.19,32.21,57557.0
2024-06-26 12:30:00,32.2,32.3,32.2,32.29,160733.0,32.2,32.3,32.2,32.29,160733.0
2024-06-26 13:00:00,32.29,32.36,32.2,32.2,58265.0,32.29,32.36,32.2,32.2,58265.0
2024-06-26 13:30:00,32.2,32.28,32.17,32.24,202044.0,32.2,32.28,32.17,32.24,202044.0
2024-06-26 14:00:00,32.24,32.33,32.16,32.32,232730.0,32.24,32.33,32.16,32.32,232730.0
2024-06-26 14:30:00,32.32,32.36,32.11,32.18,149954.0,32.32,32.36,32.11,32.18,149954.0
2024-06-26 15:00:00,32.19,32.6,32.13,32.5,371483.0,32.19,32.6,32.13,32.5,371483.0
2024-06-26 15:30:00,32.5,32.56,32.23,32.46,995344.0,32.5,32.56,32.23,32.46,995344.0
2024-06-27 09:30:00,32.43,32.6,32.17,32.51,163829.0,32.43,32.6,32.17,32.51,163829.0
2024-06-27 10:00:00,32.56,32.71,32.5,32.57,174526.0,32.56,32.71,32.5,32.57,174526.0
2024-06-27 10:30:00,32.58,32.88,32.57,32.84,412697.0,32.58,32.88,32.57,32.84,412697.0
2024-06-27 11:00:00,32.87,33.09,32.82,32.95,191042.0,32.87,33.09,32.82,32.95,191042.0
2024-06-27 11:30:00,32.95,32.95,32.71,32.78,170201.0,32.95,32.95,32.71,32.78,170201.0
2024-06-27 12:00:00,32.81,32.85,32.75,32.79,136846.0,32.81,32.85,32.75,32.79,136846.0
2024-06-27 12:30:00,32.8,32.95,32.76,32.88,181945.0,32.8,32.95,32.76,32.88,181945.0
2024-06-27 13:00:00,32.87,33.08,32.82,33.04,271681.0,32.87,33.08,32.82,33.04,271681.0
2024-06-27 13:30:00,33.06,33.42,33.06,33.38,147007.0,33.06,33.42,33.06,33.38,147007.0
2024-06-27 14:00:00,33.39,33.42,32.87,32.93,329292.0,33.39,33.42,32.87,32.93,329292.0
2024-06-27 14:30:00,32.92,33.02,32.89,32.9,139734.0,32.92,33.02,32.89,32.9,139734.0
2024-06-27 15:00:00,32.9,32.92,32.6,32.61,197959.0,32.9,32.92,32.6,32.61,197959.0
2024-06-27 15:30:00,32.61,32.92,32.6,32.82,442844.0,32.61,32.92,32.6,32.82,442844.0
2024-06-28 09:30:00,32.85,33.06,32.79,33.04,90415.0,32.85,33.06,32.79,33.04,90415.0
2024-06-28 10:00:00,33.04,33.14,32.99,33.08,87530.0,33.04,33.14,32.99,33.08,87530.0
2024-06-28 10:30:00,33.08,33.22,32.93,33.17,143313.0,33.08,33.22,32.93,33.17,143313.0
2024-06-28 11:00:00,33.17,33.35,33.07,33.29,92603.0,33.17,33.35,33.07,33.29,92603.0
2024-06-28 11:30:00,33.27,33.39,33.23,33.24,76015.0,33.27,33.39,33.23,33.24,76015.0
2024-06-28 12:00:00,33.23,33.36,33.18,33.25,210420.0,33.23,33.36,33.18,33.25,210420.0
2024-06-28 12:30:00,33.25,33.29,32.84,33.11,199038.0,33.25,33.29,32.84,33.11,199038.0
2024-06-28 13:00:00,33.12,33.12,32.82,32.82,154776.0,33.12,33.12,32.82,32.82,154776.0
2024-06-28 13:30:00,32.81,32.88,32.63,32.8,375825.0,32.81,32.88,32.63,32.8,375825.0
2024-06-28 14:00:00,32.8,32.81,32.7,32.76,78159.0,32.8,32.81,32.7,32.76,78159.0
2024-06-28 14:30:00,32.76,32.9,32.56,32.63,137210.0,32.76,32.9,32.56,32.63,137210.0
2024-06-28 15:00:00,32.62,32.74,32.59,32.73,141380.0,32.62,32.74,32.59,32.73,141380.0
2024-06-28 15:30:00,32.73,32.92,32.49,32.85,516314.0,32.73,32.92,32.49,32.85,516314.0
2024-07-01 09:30:00,34.2,34.41,33.9,34.11,3575706.0,34.2,34.41,33.9,34.11,3575706.0
2024-07-01 10:00:00,34.14,34.17,33.84,33.9,1840368.0,34.14,34.17,33.84,33.9,1840368.0
2024-07-01 10:30:00,33.91,33.96,33.51,33.62,963533.0,33.91,33.96,33.51,33.62,963533.0
2024-07-01 11:00:00,33.62,33.91,33.49,33.86,572936.0,33.62,33.91,33.49,33.86,572936.0
2024-07-01 11:30:00,33.86,34.09,33.78,34.04,484252.0,33.86,34.09,33.78,34.04,484252.0
2024-07-01 12:00:00,34.02,34.18,33.97,34.15,616182.0,34.02,34.18,33.97,34.15,616182.0
2024-07-01 12:30:00,34.15,34.2,34.0,34.06,636566.0,34.15,34.2,34.0,34.06,636566.0
2024-07-01 13:00:00,34.05,34.15,33.93,34.07,332840.0,34.05,34.15,33.93,34.07,332840.0
2024-07-01 13:30:00,34.07,34.12,34.02,34.09,588220.0,34.07,34.12,34.02,34.09,588220.0
2024-07-01 14:00:00,34.09,34.1,33.96,34.02,742487.0,34.09,34.1,33.96,34.02,742487.0
2024-07-01 14:30:00,34.01,34.04,33.92,34.03,343260.0,34.01,34.04,33.92,34.03,343260.0
2024-07-01 15:00:00,34.03,34.05,33.94,33.98,355593.0,34.03,34.05,33.94,33.98,355593.0
2024-07-01 15:30:00,33.98,34.02,33.82,33.97,1807242.0,33.98,34.02,33.82,33.97,1807242.0
2024-07-02 09:30:00,33.7,34.32,33.63,34.11,631952.0,33.7,34.32,33.63,34.11,631952.0
2024-07-02 10:00:00,34.09,34.21,33.83,33.98,1140954.0,34.09,34.21,33.83,33.98,1140954.0
2024-07-02 10:30:00,33.97,34.02,33.88,33.99,391849.0,33.97,34.02,33.88,33.99,391849.0
2024-07-02 11:00:00,33.99,34.06,33.92,33.96,364730.0,33.99,34.06,33.92,33.96,364730.0
2024-07-02 11:30:00,33.97,33.98,33.79,33.91,398128.0,33.97,33.98,33.79,33.91,398128.0
2024-07-02 12:00:00,33.91,33.94,33.78,33.84,235670.0,33.91,33.94,33.78,33.84,235670.0
2024-07-02 12:30:00,33.84,33.99,33.79,33.97,254203.0,33.84,33.99,33.79,33.97,254203.0
2024-07-02 13:00:00,33.98,34.12,33.97,34.05,456526.0,33.98,34.12,33.97,34.05,456526.0
2024-07-02 13:30:00,34.05,34.21,34.0,34.04,726138.0,34.05,34.21,34.0,34.04,726138.0
2024-07-02 14:00:00,34.03,34.06,33.94,34.01,587892.0,34.03,34.06,33.94,34.01,587892.0
2024-07-02 14:30:00,34.01,34.05,33.97,34.04,331236.0,34.01,34.05,33.97,34.04,331236.0
2024-07-02 15:00:00,34.05,34.1,33.93,33.99,549001.0,34.05,34.1,33.93,33.99,549001.0
2024-07-02 15:30:00,33.99,34.04,33.88,33.88,1756180.0,33.99,34.04,33.88,33.88,1756180.0
2024-07-03 09:30:00,34.01,34.05,33.82,33.97,227446.0,34.01,34.05,33.82,33.97,227446.0
2024-07-03 10:00:00,33.97,34.03,33.9,33.98,353104.0,33.97,34.03,33.9,33.98,353104.0
2024-07-03 10:30:00,33.98,33.99,33.91,33.94,254257.0,33.98,33.99,33.91,33.94,254257.0
2024-07-03 11:00:00,33.94,33.97,33.83,33.94,210456.0,33.94,33.97,33.83,33.94,210456.0
2024-07-03 11:30:00,33.94,34.03,33.62,33.66,391179.0,33.94,34.03,33.62,33.66,391179.0
2024-07-03 12:00:00,33.67,33.83,33.65,33.79,170299.0,33.67,33.83,33.65,33.79,170299.0
2024-07-03 12:30:00,33.79,33.88,33.76,33.84,343021.0,33.79,33.88,33.76,33.84,343021.0
2024-07-05 09:30:00,33.78,33.95,33.62,33.9,214330.0,33.78,33.95,33.62,33.9,214330.0
2024-07-05 10:00:00,33.9,34.08,33.86,34.02,507180.0,33.9,34.08,33.86,34.02,507180.0
2024-07-05 10:30:00,34.02,34.24,34.01,34.19,564111.0,34.02,34.24,34.01,34.19,564111.0
2024-07-05 11:00:00,34.19,34.21,34.07,34.1,336821.0,34.19,34.21,34.07,34.1,336821.0
2024-07-05 11:30:00,34.09,34.11,33.99,34.03,226234.0,34.09,34.11,33.99,34.03,226234.0
2024-07-05 12:00:00,34.04,34.17,34.04,34.1,254219.0,34.04,34.17,34.04,34.1,254219.0
2024-07-05 12:30:00,34.11,34.11,34.06,34.06,149932.0,34.11,34.11,34.06,34.06,149932.0
2024-07-05 13:00:00,34.07,34.08,33.99,34.04,93427.0,34.07,34.08,33.99,34.04,93427.0
2024-07-05 13:30:00,34.04,34.11,34.0,34.11,445192.0,34.04,34.11,34.0,34.11,445192.0
2024-07-05 14:00:00,34.11,34.11,33.99,34.07,456385.0,34.11,34.11,33.99,34.07,456385.0
2024-07-05 14:30:00,34.07,34.1,34.05,34.1,287768.0,34.07,34.1,34.05,34.1,287768.0
2024-07-05 15:00:00,34.1,34.2,34.08,34.1,507056.0,34.1,34.2,34.08,34.1,507056.0
2024-07-05 15:30:00,34.1,34.16,34.01,34.02,1003620.0,34.1,34.16,34.01,34.02,1003620.0
2024-07-08 09:30:00,34.11,34.49,34.09,34.4,1402097.0,34.11,34.49,34.09,34.4,1402097.0
2024-07-08 10:00:00,34.4,34.64,34.35,34.48,912611.0,34.4,34.64,34.35,34.48,912611.0
2024-07-08 10:30:00,34.49,34.51,34.29,34.42,738659.0,34.49,34.51,34.29,34.42,738659.0
2024-07-08 11:00:00,34.43,34.71,34.42,34.57,816460.0,34.43,34.71,34.42,34.57,816460.0
2024-07-08 11:30:00,34.57,34.61,34.38,34.42,621918.0,34.57,34.61,34.38,34.42,621918.0
2024-07-08 12:00:00,34.41,34.55,34.39,34.55,333115.0,34.41,34.55,34.39,34.55,333115.0
2024-07-08 12:30:00,34.55,34.58,34.41,34.42,337653.0,34.55,34.58,34.41,34.42,337653.0
2024-07-08 13:00:00,34.41,34.43,34.1,34.36,353911.0,34.41,34.43,34.1,34.36,353911.0
2024-07-08 13:30:00,34.36,34.53,34.34,34.5,290689.0,34.36,34.53,34.34,34.5,290689.0
2024-07-08 14:00:00,34.5,34.57,34.43,34.52,345086.0,34.5,34.57,34.43,34.52,345086.0
2024-07-08 14:30:00,34.5,34.58,34.45,34.5,187409.0,34.5,34.58,34.45,34.5,187409.0
2024-07-08 15:00:00,34.51,34.58,34.43,34.54,335354.0,34.51,34.58,34.43,34.54,335354.0
2024-07-08 15:30:00,34.53,34.55,34.3,34.38,1130189.0,34.53,34.55,34.3,34.38,1130189.0
2024-07-09 09:30:00,34.42,34.65,34.35,34.63,384742.0,34.42,34.65,34.35,34.63,384742.0
2024-07-09 10:00:00,34.62,34.65,34.53,34.62,387298.0,34.62,34.65,34.53,34.62,387298.0
2024-07-09 10:30:00,34.62,34.8,34.6,34.68,318439.0,34.62,34.8,34.6,34.68,318439.0
2024-07-09 11:00:00,34.68,34.76,34.63,34.76,331666.0,34.68,34.76,34.63,34.76,331666.0
2024-07-09 11:30:00,34.76,34.77,34.56,34.58,436796.0,34.76,34.77,34.56,34.58,436796.0
2024-07-09 12:00:00,34.59,34.68,34.57,34.68,187331.0,34.59,34.68,34.57,34.68,187331.0
2024-07-09 12:30:00,34.68,34.78,34.67,34.76,282175.0,34.68,34.78,34.67,34.76,282175.0
2024-07-09 13:00:00,34.77,34.79,34.69,34.75,519914.0,34.77,34.79,34.69,34.75,519914.0
2024-07-09 13:30:00,34.75,34.77,34.71,34.76,127826.0,34.75,34.77,34.71,34.76,127826.0
2024-07-09 14:00:00,34.76,34.77,34.68,34.74,131706.0,34.76,34.77,34.68,34.74,131706.0
2024-07-09 14:30:00,34.74,34.75,34.67,34.7,153249.0,34.74,34.75,34.67,34.7,153249.0
2024-07-09 15:00:00,34.7,34.71,34.63,34.66,156753.0,34.7,34.71,34.63,34.66,156753.0
2024-07-09 15:30:00,34.66,34.71,34.5,34.54,705433.0,34.66,34.71,34.5,34.54,705433.0
2024-07-10 09:30:00,34.66,34.79,34.57,34.58,406805.0,34.66,34.79,34.57,34.58,406805.0
2024-07-10 10:00:00,34.59,34.7,34.57,34.62,290919.0,34.59,34.7,34.57,34.62,290919.0
2024-07-10 10:30:00,34.61,34.7,34.58,34.64,219323.0,34.61,34.7,34.58,34.64,219323.0
2024-07-10 11:00:00,34.64,34.72,34.6,34.68,320628.0,34.64,34.72,34.6,34.68,320628.0
2024-07-10 11:30:00,34.68,34.8,34.66,34.78,391214.0,34.68,34.8,34.66,34.78,391214.0
2024-07-10 12:00:00,34.78,34.85,34.75,34.8,200739.0,34.78,34.85,34.75,34.8,200739.0
2024-07-10 12:30:00,34.8,34.81,34.65,34.67,180441.0,34.8,34.81,34.65,34.67,180441.0
2024-07-10 13:00:00,34.67,34.72,34.59,34.66,110860.0,34.67,34.72,34.59,34.66,110860.0
2024-07-10 13:30:00,34.67,34.73,34.64,34.65,133971.0,34.67,34.73,34.64,34.65,133971.0
2024-07-10 14:00:00,34.65,34.69,34.63,34.68,191904.0,34.65,34.69,34.63,34.68,191904.0
2024-07-10 14:30:00,34.67,34.7,34.61,34.61,151509.0,34.67,34.7,34.61,34.61,151509.0
2024-07-10 15:00:00,34.61,34.75,34.6,34.69,242995.0,34.61,34.75,34.6,34.69,242995.0
2024-07-10 15:30:00,34.69,34.75,34.6,34.62,664924.0,34.69,34.75,34.6,34.62,664924.0
2024-07-11 09:30:00,34.71,34.79,34.58,34.69,270728.0,34.71,34.79,34.58,34.69,270728.0
2024-07-11 10:00:00,34.68,34.76,34.64,34.74,141628.0,34.68,34.76,34.64,34.74,141628.0
2024-07-11 10:30:00,34.75,34.76,34.68,34.75,302462.0,34.75,34.76,34.68,34.75,302462.0
2024-07-11 11:00:00,34.75,34.8,34.71,34.72,224061.0,34.75,34.8,34.71,34.72,224061.0
2024-07-11 11:30:00,34.73,34.75,34.64,34.67,174862.0,34.73,34.75,34.64,34.67,174862.0
2024-07-11 12:00:00,34.68,34.71,34.62,34.7,108014.0,34.68,34.71,34.62,34.7,108014.0
2024-07-11 12:30:00,34.71,34.71,34.66,34.7,111977.0,34.71,34.71,34.66,34.7,111977.0
2024-07-11 13:00:00,34.7,34.92,34.69,34.82,275093.0,34.7,34.92,34.69,34.82,275093.0
2024-07-11 13:30:00,34.83,34.85,34.8,34.8,119016.0,34.83,34.85,34.8,34.8,119016.0
2024-07-11 14:00:00,34.8,34.82,34.73,34.74,117752.0,34.8,34.82,34.73,34.74,117752.0
2024-07-11 14:30:00,34.75,34.78,34.68,34.75,144394.0,34.75,34.78,34.68,34.75,144394.0
2024-07-11 15:00:00,34.75,34.75,34.61,34.63,154736.0,34.75,34.75,34.61,34.63,154736.0
2024-07-11 15:30:00,34.63,34.72,34.44,34.5,542216.0,34.63,34.72,34.44,34.5,542216.0
2024-07-12 09:30:00,34.5,34.71,34.41,34.51,375305.0,34.5,34.71,34.41,34.51,375305.0
2024-07-12 10:00:00,34.51,34.51,34.32,34.42,266302.0,34.51,34.51,34.32,34.42,266302.0
2024-07-12 10:30:00,34.44,34.48,34.3,34.34,278024.0,34.44,34.48,34.3,34.34,278024.0
2024-07-12 11:00:00,34.34,34.53,34.34,34.48,158383.0,34.34,34.53,34.34,34.48,158383.0
2024-07-12 11:30:00,34.48,34.63,34.46,34.6,207977.0,34.48,34.63,34.46,34.6,207977.0
2024-07-12 12:00:00,34.59,34.67,34.53,34.61,103330.0,34.59,34.67,34.53,34.61,103330.0
2024-07-12 12:30:00,34.61,34.62,34.55,34.6,114501.0,34.61,34.62,34.55,34.6,114501.0
2024-07-12 13:00:00,34.59,34.71,34.56,34.68,236046.0,34.59,34.71,34.56,34.68,236046.0
2024-07-12 13:30:00,34.67,34.73,34.66,34.69,119370.0,34.67,34.73,34.66,34.69,119370.0
2024-07-12 14:00:00,34.69,34.75,34.64,34.66,102615.0,34.69,34.75,34.64,34.66,102615.0
2024-07-12 14:30:00,34.66,34.69,34.62,34.65,118215.0,34.66,34.69,34.62,34.65,118215.0
2024-07-12 15:00:00,34.65,34.69,34.6,34.66,122434.0,34.65,34.69,34.6,34.66,122434.0
2024-07-12 15:30:00,34.66,34.67,34.53,34.57,324927.0,34.66,34.67,34.53,34.57,324927.0
2024-07-15 09:30:00,34.75,34.84,34.62,34.72,125313.0,34.75,34.84,34.62,34.72,125313.0
2024-07-15 10:00:00,34.72,34.77,34.61,34.62,152004.0,34.72,34.77,34.61,34.62,152004.0
2024-07-15 10:30:00,34.65,34.73,34.6,34.71,66693.0,34.65,34.73,34.6,34.71,66693.0
2024-07-15 11:00:00,34.71,34.84,34.68,34.78,81734.0,34.71,34.84,34.68,34.78,81734.0
2024-07-15 11:30:00,34.79,34.94,34.79,34.9,150563.0,34.79,34.94,34.79,34.9,150563.0
2024-07-15 12:00:00,34.9,34.95,34.87,34.9,135730.0,34.9,34.95,34.87,34.9,135730.0
2024-07-15 12:30:00,34.9,34.91,34.76,34.79,52076.0,34.9,34.91,34.76,34.79,52076.0
2024-07-15 13:00:00,34.78,34.83,34.72,34.81,67406.0,34.78,34.83,34.72,34.81,67406.0
2024-07-15 13:30:00,34.81,34.81,34.73,34.75,48162.0,34.81,34.81,34.73,34.75,48162.0
2024-07-15 14:00:00,34.74,34.78,34.6,34.69,146733.0,34.74,34.78,34.6,34.69,146733.0
2024-07-15 14:30:00,34.69,34.71,34.58,34.63,87066.0,34.69,34.71,34.58,34.63,87066.0
2024-07-15 15:00:00,34.64,34.7,34.6,34.63,100877.0,34.64,34.7,34.6,34.63,100877.0
2024-07-15 15:30:00,34.63,34.71,34.62,34.7,390444.0,34.63,34.71,34.62,34.7,390444.0
2024-07-16 09:30:00,34.64,35.17,34.64,35.12,266296.0,34.64,35.17,34.64,35.12,266296.0
2024-07-16 10:00:00,35.11,35.39,35.11,35.34,351908.0,35.11,35.39,35.11,35.34,351908.0
2024-07-16 10:30:00,35.34,35.73,35.29,35.45,389570.0,35.34,35.73,35.29,35.45,389570.0
2024-07-16 11:00:00,35.45,35.7,35.4,35.67,306728.0,35.45,35.7,35.4,35.67,306728.0
2024-07-16 11:30:00,35.67,35.76,35.64,35.71,235972.0,35.67,35.76,35.64,35.71,235972.0
2024-07-16 12:00:00,35.71,35.85,35.68,35.77,226815.0,35.71,35.85,35.68,35.77,226815.0
2024-07-16 12:30:00,35.76,35.85,35.73,35.83,200063.0,35.76,35.85,35.73,35.83,200063.0
2024-07-16 13:00:00,35.83,35.84,35.67,35.73,208537.0,35.83,35.84,35.67,35.73,208537.0
2024-07-16 13:30:00,35.73,35.85,35.71,35.84,112226.0,35.73,35.85,35.71,35.84,112226.0
2024-07-16 14:00:00,35.85,35.98,35.73,35.73,305181.0,35.85,35.98,35.73,35.73,305181.0
2024-07-16 14:30:00,35.73,35.74,35.53,35.72,237234.0,35.73,35.74,35.53,35.72,237234.0
2024-07-16 15:00:00,35.72,35.92,35.71,35.88,213324.0,35.72,35.92,35.71,35.88,213324.0
2024-07-16 15:30:00,35.88,35.92,35.72,35.88,602600.0,35.88,35.92,35.72,35.88,602600.0
2024-07-17 09:30:00,35.66,36.05,35.57,35.96,245331.0,35.66,36.05,35.57,35.96,245331.0
2024-07-17 10:00:00,35.96,36.2,35.92,36.04,206471.0,35.96,36.2,35.92,36.04,206471.0
2024-07-17 10:30:00,36.04,36.2,36.01,36.04,103918.0,36.04,36.2,36.01,36.04,103918.0
2024-07-17 11:00:00,36.04,36.08,35.95,36.0,124984.0,36.04,36.08,35.95,36.0,124984.0
2024-07-17 11:30:00,36.0,36.1,35.95,36.1,160963.0,36.0,36.1,35.95,36.1,160963.0
2024-07-17 12:00:00,36.1,36.1,35.91,35.92,101073.0,36.1,36.1,35.91,35.92,101073.0
2024-07-17 12:30:00,35.93,35.93,35.7,35.79,93684.0,35.93,35.93,35.7,35.79,93684.0
2024-07-17 13:00:00,35.78,35.87,35.77,35.87,48071.0,35.78,35.87,35.77,35.87,48071.0
2024-07-17 13:30:00,35.87,35.89,35.82,35.82,38022.0,35.87,35.89,35.82,35.82,38022.0
2024-07-17 14:00:00,35.83,35.84,35.54,35.62,132394.0,35.83,35.84,35.54,35.62,132394.0
2024-07-17 14:30:00,35.61,35.87,35.58,35.87,171019.0,35.61,35.87,35.58,35.87,171019.0
2024-07-17 15:00:00,35.86,35.87,35.72,35.8,117499.0,35.86,35.87,35.72,35.8,117499.0
2024-07-17 15:30:00,35.8,35.81,35.59,35.65,390892.0,35.8,35.81,35.59,35.65,390892.0
2024-07-18 09:30:00,35.62,36.09,35.55,36.03,78816.0,35.62,36.09,35.55,36.03,78816.0
2024-07-18 10:00:00,36.05,36.15,35.95,36.06,108713.0,36.05,36.15,35.95,36.06,108713.0
2024-07-18 10:30:00,36.08,36.1,35.56,35.69,126046.0,36.08,36.1,35.56,35.69,126046.0
2024-07-18 11:00:00,35.7,35.8,35.59,35.77,108796.0,35.7,35.8,35.59,35.77,108796.0
2024-07-18 11:30:00,35.77,35.77,35.61,35.65,106119.0,35.77,35.77,35.61,35.65,106119.0
2024-07-18 12:00:00,35.65,35.66,35.57,35.62,83036.0,35.65,35.66,35.57,35.62,83036.0
2024-07-18 12:30:00,35.62,35.71,35.61,35.66,92580.0,35.62,35.71,35.61,35.66,92580.0
2024-07-18 13:00:00,35.66,35.7,35.43,35.48,311903.0,35.66,35.7,35.43,35.48,311903.0
2024-07-18 13:30:00,35.48,35.57,35.38,35.39,117752.0,35.48,35.57,35.38,35.39,117752.0
2024-07-18 14:00:00,35.38,35.51,35.35,35.45,168864.0,35.38,35.51,35.35,35.45,168864.0
2024-07-18 14:30:00,35.45,35.46,35.27,35.36,124888.0,35.45,35.46,35.27,35.36,124888.0
2024-07-18 15:00:00,35.35,35.36,35.13,35.17,217346.0,35.35,35.36,35.13,35.17,217346.0
2024-07-18 15:30:00,35.17,35.32,35.0,35.05,802535.0,35.17,35.32,35.0,35.05,802535.0
2024-07-19 09:30:00,35.05,35.13,34.86,34.98,168650.0,35.05,35.13,34.86,34.98,168650.0
2024-07-19 10:00:00,34.98,34.98,34.87,34.88,88449.0,34.98,34.98,34.87,34.88,88449.0
2024-07-19 10:30:00,34.88,34.97,34.8,34.83,59032.0,34.88,34.97,34.8,34.83,59032.0
2024-07-19 11:00:00,34.83,34.87,34.78,34.78,97355.0,34.83,34.87,34.78,34.78,97355.0
2024-07-19 11:30:00,34.8,34.87,34.78,34.87,30504.0,34.8,34.87,34.78,34.87,30504.0
2024-07-19 12:00:00,34.87,34.93,34.87,34.88,36642.0,34.87,34.93,34.87,34.88,36642.0
2024-07-19 12:30:00,34.89,34.93,34.87,34.93,38602.0,34.89,34.93,34.87,34.93,38602.0
2024-07-19 13:00:00,34.92,34.95,34.9,34.91,35209.0,34.92,34.95,34.9,34.91,35209.0
2024-07-19 13:30:00,34.91,34.93,34.85,34.91,79471.0,34.91,34.93,34.85,34.91,79471.0
2024-07-19 14:00:00,34.91,34.93,34.86,34.91,60918.0,34.91,34.93,34.86,34.91,60918.0
2024-07-19 14:30:00,34.9,35.01,34.88,34.94,59388.0,34.9,35.01,34.88,34.94,59388.0
2024-07-19 15:00:00,34.94,34.97,34.92,34.95,72719.0,34.94,34.97,34.92,34.95,72719.0
2024-07-19 15:30:00,34.95,35.01,34.87,35.01,277027.0,34.95,35.01,34.87,35.01,277027.0
2024-07-22 09:30:00,35.04,35.35,35.04,35.11,67257.0,35.04,35.35,35.04,35.11,67257.0
2024-07-22 10:00:00,35.11,35.22,35.07,35.14,63386.0,35.11,35.22,35.07,35.14,63386.0
2024-07-22 10:30:00,35.14,35.27,35.13,35.25,88371.0,35.14,35.27,35.13,35.25,88371.0
2024-07-22 11:00:00,35.24,35.27,35.02,35.02,37349.0,35.24,35.27,35.02,35.02,37349.0
2024-07-22 11:30:00,35.02,35.08,34.97,34.97,63963.0,35.02,35.08,34.97,34.97,63963.0
2024-07-22 12:00:00,34.96,34.98,34.91,34.93,66289.0,34.96,34.98,34.91,34.93,66289.0
2024-07-22 12:30:00,34.92,34.96,34.91,34.94,59646.0,34.92,34.96,34.91,34.94,59646.0
2024-07-22 13:00:00,34.94,35.0,34.89,34.97,48477.0,34.94,35.0,34.89,34.97,48477.0
2024-07-22 13:30:00,34.97,34.99,34.61,34.64,147023.0,34.97,34.99,34.61,34.64,147023.0
2024-07-22 14:00:00,34.65,34.88,34.52,34.71,324482.0,34.65,34.88,34.52,34.71,324482.0
2024-07-22 14:30:00,34.71,34.79,34.68,34.74,49715.0,34.71,34.79,34.68,34.74,49715.0
2024-07-22 15:00:00,34.74,34.98,34.74,34.92,153487.0,34.74,34.98,34.74,34.92,153487.0
2024-07-22 15:30:00,34.91,35.09,34.91,35.04,340743.0,34.91,35.09,34.91,35.04,340743.0
2024-07-23 09:30:00,35.01,35.36,35.0,35.34,80346.0,35.01,35.36,35.0,35.34,80346.0
2024-07-23 10:00:00,35.34,35.48,35.32,35.48,75004.0,35.34,35.48,35.32,35.48,75004.0
2024-07-23 10:30:00,35.48,35.49,35.32,35.44,100282.0,35.48,35.49,35.32,35.44,100282.0
2024-07-23 11:00:00,35.44,35.73,35.43,35.58,145854.0,35.44,35.73,35.43,35.58,145854.0
2024-07-23 11:30:00,35.58,35.73,35.52,35.7,63078.0,35.58,35.73,35.52,35.7,63078.0
2024-07-23 12:00:00,35.7,35.78,35.61,35.67,64805.0,35.7,35.78,35.61,35.67,64805.0
2024-07-23 12:30:00,35.66,35.77,35.63,35.77,64015.0,35.66,35.77,35.63,35.77,64015.0
2024-07-23 13:00:00,35.78,35.86,35.74,35.82,50229.0,35.78,35.86,35.74,35.82,50229.0
2024-07-23 13:30:00,35.81,35.83,35.74,35.76,43478.0,35.81,35.83,35.74,35.76,43478.0
2024-07-23 14:00:00,35.74,35.82,35.73,35.79,54051.0,35.74,35.82,35.73,35.79,54051.0
2024-07-23 14:30:00,35.79,35.8,35.71,35.77,44482.0,35.79,35.8,35.71,35.77,44482.0
2024-07-23 15:00:00,35.77,35.85,35.75,35.78,59699.0,35.77,35.85,35.75,35.78,59699.0
2024-07-23 15:30:00,35.77,36.26,35.73,35.81,659289.0,35.77,36.26,35.73,35.81,659289.0
2024-07-24 09:30:00,35.69,36.08,35.54,35.57,80361.0,35.69,36.08,35.54,35.57,80361.0
2024-07-24 10:00:00,35.58,35.65,35.49,35.59,111708.0,35.58,35.65,35.49,35.59,111708.0
2024-07-24 10:30:00,35.56,35.79,35.55,35.75,54831.0,35.56,35.79,35.55,35.75,54831.0
2024-07-24 11:00:00,35.74,35.75,35.65,35.66,61810.0,35.74,35.75,35.65,35.66,61810.0
2024-07-24 11:30:00,35.64,35.73,35.55,35.59,112911.0,35.64,35.73,35.55,35.59,112911.0
2024-07-24 12:00:00,35.59,35.7,35.57,35.61,37497.0,35.59,35.7,35.57,35.61,37497.0
2024-07-24 12:30:00,35.6,35.61,35.5,35.52,22528.0,35.6,35.61,35.5,35.52,22528.0
2024-07-24 13:00:00,35.53,35.61,35.46,35.56,33429.0,35.53,35.61,35.46,35.56,33429.0
2024-07-24 13:30:00,35.55,35.64,35.38,35.4,37701.0,35.55,35.64,35.38,35.4,37701.0
2024-07-24 14:00:00,35.39,35.39,35.21,35.22,49964.0,35.39,35.39,35.21,35.22,49964.0
2024-07-24 14:30:00,35.22,35.42,35.18,35.31,101298.0,35.22,35.42,35.18,35.31,101298.0
2024-07-24 15:00:00,35.29,35.38,35.25,35.32,39056.0,35.29,35.38,35.25,35.32,39056.0
2024-07-24 15:30:00,35.32,35.41,35.13,35.21,502064.0,35.32,35.41,35.13,35.21,502064.0
2024-07-25 09:30:00,35.19,35.49,35.19,35.47,45908.0,35.19,35.49,35.19,35.47,45908.0
2024-07-25 10:00:00,35.45,35.51,35.32,35.47,31901.0,35.45,35.51,35.32,35.47,31901.0
2024-07-25 10:30:00,35.47,35.56,35.44,35.5,63613.0,35.47,35.56,35.44,35.5,63613.0
2024-07-25 11:00:00,35.5,35.57,35.39,35.48,75953.0,35.5,35.57,35.39,35.48,75953.0
2024-07-25 11:30:00,35.48,35.6,35.48,35.6,49424.0,35.48,35.6,35.48,35.6,49424.0
2024-07-25 12:00:00,35.59,35.79,35.59,35.79,87914.0,35.59,35.79,35.59,35.79,87914.0
2024-07-25 12:30:00,35.8,35.88,35.73,35.88,32609.0,35.8,35.88,35.73,35.88,32609.0
2024-07-25 13:00:00,35.88,35.92,35.74,35.82,40594.0,35.88,35.92,35.74,35.82,40594.0
2024-07-25 13:30:00,35.85,36.04,35.85,35.98,86169.0,35.85,36.04,35.85,35.98,86169.0
2024-07-25 14:00:00,35.99,35.99,35.79,35.82,60747.0,35.99,35.99,35.79,35.82,60747.0
2024-07-25 14:30:00,35.84,35.88,35.64,35.64,37763.0,35.84,35.88,35.64,35.64,37763.0
2024-07-25 15:00:00,35.64,35.76,35.58,35.73,37753.0,35.64,35.76,35.58,35.73,37753.0
2024-07-25 15:30:00,35.73,35.76,35.5,35.5,141748.0,35.73,35.76,35.5,35.5,141748.0
2024-07-26 09:30:00,35.76,35.88,35.76,35.83,63032.0,35.76,35.88,35.76,35.83,63032.0
2024-07-26 10:00:00,35.82,35.84,35.74,35.78,20193.0,35.82,35.84,35.74,35.78,20193.0
2024-07-26 10:30:00,35.78,35.82,35.63,35.8,26330.0,35.78,35.82,35.63,35.8,26330.0
2024-07-26 11:00:00,35.8,35.81,35.72,35.79,27280.0,35.8,35.81,35.72,35.79,27280.0
2024-07-26 11:30:00,35.81,35.83,35.7,35.78,33401.0,35.81,35.83,35.7,35.78,33401.0
2024-07-26 12:00:00,35.78,35.9,35.77,35.85,134489.0,35.78,35.9,35.77,35.85,134489.0
2024-07-26 12:30:00,35.87,35.88,35.78,35.85,46433.0,35.87,35.88,35.78,35.85,46433.0
2024-07-26 13:00:00,35.82,35.87,35.82,35.85,52274.0,35.82,35.87,35.82,35.85,52274.0
2024-07-26 13:30:00,35.85,35.87,35.78,35.84,50820.0,35.85,35.87,35.78,35.84,50820.0
2024-07-26 14:00:00,35.84,35.84,35.78,35.81,35480.0,35.84,35.84,35.78,35.81,35480.0
2024-07-26 14:30:00,35.82,35.85,35.77,35.8,34629.0,35.82,35.85,35.77,35.8,34629.0
2024-07-26 15:00:00,35.8,35.82,35.76,35.8,73577.0,35.8,35.82,35.76,35.8,73577.0
2024-07-26 15:30:00,35.79,35.79,35.55,35.57,167895.0,35.79,35.79,35.55,35.57,167895.0
2024-07-29 09:30:00,35.6,35.71,35.38,35.54,70296.0,35.6,35.71,35.38,35.54,70296.0
2024-07-29 10:00:00,35.52,35.57,35.47,35.49,33968.0,35.52,35.57,35.47,35.49,33968.0
2024-07-29 10:30:00,35.48,35.48,35.37,35.39,65765.0,35.48,35.48,35.37,35.39,65765.0
2024-07-29 11:00:00,35.37,35.37,35.25,35.31,61758.0,35.37,35.37,35.25,35.31,61758.0
2024-07-29 11:30:00,35.31,35.37,35.11,35.37,56766.0,35.31,35.37,35.11,35.37,56766.0
2024-07-29 12:00:00,35.37,35.42,35.35,35.42,32346.0,35.37,35.42,35.35,35.42,32346.0
2024-07-29 12:30:00,35.42,35.53,35.41,35.49,90841.0,35.42,35.53,35.41,35.49,90841.0
2024-07-29 13:00:00,35.48,35.5,35.33,35.33,33689.0,35.48,35.5,35.33,35.33,33689.0
2024-07-29 13:30:00,35.32,35.37,35.28,35.32,24495.0,35.32,35.37,35.28,35.32,24495.0
2024-07-29 14:00:00,35.32,35.45,35.32,35.44,29577.0,35.32,35.45,35.32,35.44,29577.0
2024-07-29 14:30:00,35.44,35.45,35.36,35.39,40298.0,35.44,35.45,35.36,35.39,40298.0
2024-07-29 15:00:00,35.38,35.46,35.34,35.43,45930.0,35.38,35.46,35.34,35.43,45930.0
2024-07-29 15:30:00,35.43,35.48,35.38,35.47,267703.0,35.43,35.48,35.38,35.47,267703.0
2024-07-30 09:30:00,35.66,36.06,35.66,36.0,267177.0,35.66,36.06,35.66,36.0,267177.0
2024-07-30 10:00:00,36.01,36.04,35.75,35.92,110046.0,36.01,36.04,35.75,35.92,110046.0
2024-07-30 10:30:00,35.91,36.12,35.9,35.97,153581.0,35.91,36.12,35.9,35.97,153581.0
2024-07-30 11:00:00,35.97,36.05,35.86,35.97,135570.0,35.97,36.05,35.86,35.97,135570.0
2024-07-30 11:30:00,35.96,36.03,35.95,36.0,69892.0,35.96,36.03,35.95,36.0,69892.0
2024-07-30 12:00:00,36.02,36.06,35.95,36.04,141778.0,36.02,36.06,35.95,36.04,141778.0
2024-07-30 12:30:00,36.05,36.17,36.05,36.17,240930.0,36.05,36.17,36.05,36.17,240930.0
2024-07-30 13:00:00,36.17,36.21,36.1,36.11,169311.0,36.17,36.21,36.1,36.11,169311.0
2024-07-30 13:30:00,36.11,36.24,36.1,36.19,157040.0,36.11,36.24,36.1,36.19,157040.0
2024-07-30 14:00:00,36.21,36.25,36.15,36.18,113029.0,36.21,36.25,36.15,36.18,113029.0
2024-07-30 14:30:00,36.18,36.18,36.04,36.06,89029.0,36.18,36.18,36.04,36.06,89029.0
2024-07-30 15:00:00,36.06,36.21,36.02,36.2,161230.0,36.06,36.21,36.02,36.2,161230.0
2024-07-30 15:30:00,36.2,36.26,36.13,36.26,522029.0,36.2,36.26,36.13,36.26,522029.0
2024-07-31 09:30:00,36.19,36.87,36.05,36.31,417880.0,36.19,36.87,36.05,36.31,417880.0
2024-07-31 10:00:00,36.29,36.51,36.21,36.37,240863.0,36.29,36.51,36.21,36.37,240863.0
2024-07-31 10:30:00,36.35,36.45,35.88,36.15,236239.0,36.35,36.45,35.88,36.15,236239.0
2024-07-31 11:00:00,36.15,36.47,36.15,36.37,133572.0,36.15,36.47,36.15,36.37,133572.0
2024-07-31 11:30:00,36.38,36.71,36.34,36.65,172671.0,36.38,36.71,36.34,36.65,172671.0
2024-07-31 12:00:00,36.65,36.83,36.6,36.73,175658.0,36.65,36.83,36.6,36.73,175658.0
2024-07-31 12:30:00,36.72,36.94,36.67,36.91,281063.0,36.72,36.94,36.67,36.91,281063.0
2024-07-31 13:00:00,36.91,37.04,36.86,37.04,192779.0,36.91,37.04,36.86,37.04,192779.0
2024-07-31 13:30:00,37.02,37.08,36.85,36.85,218822.0,37.02,37.08,36.85,36.85,218822.0
2024-07-31 14:00:00,36.85,36.95,36.75,36.77,129601.0,36.85,36.95,36.75,36.77,129601.0
2024-07-31 14:30:00,36.77,36.88,36.74,36.86,379643.0,36.77,36.88,36.74,36.86,379643.0
2024-07-31 15:00:00,36.87,37.01,36.48,36.49,315902.0,36.87,37.01,36.48,36.49,315902.0
2024-07-31 15:30:00,36.49,36.49,36.21,36.24,673170.0,36.49,36.49,36.21,36.24,673170.0
2024-08-01 09:30:00,36.28,36.3,35.69,35.75,285362.0,36.28,36.3,35.69,35.75,285362.0
2024-08-01 10:00:00,35.75,35.78,35.5,35.54,184732.0,35.75,35.78,35.5,35.54,184732.0
2024-08-01 10:30:00,35.54,35.67,35.43,35.46,278316.0,35.54,35.67,35.43,35.46,278316.0
2024-08-01 11:00:00,35.46,35.47,35.32,35.44,157282.0,35.46,35.47,35.32,35.44,157282.0
2024-08-01 11:30:00,35.44,35.49,35.2,35.47,246709.0,35.44,35.49,35.2,35.47,246709.0
2024-08-01 12:00:00,35.45,35.57,35.44,35.5,53484.0,35.45,35.57,35.44,35.5,53484.0
2024-08-01 12:30:00,35.5,35.5,35.26,35.31,91987.0,35.5,35.5,35.26,35.31,91987.0
2024-08-01 13:00:00,35.31,35.34,35.21,35.21,89870.0,35.31,35.34,35.21,35.21,89870.0
2024-08-01 13:30:00,35.21,35.44,35.2,35.44,125819.0,35.21,35.44,35.2,35.44,125819.0
2024-08-01 14:00:00,35.44,35.45,35.2,35.24,259642.0,35.44,35.45,35.2,35.24,259642.0
2024-08-01 14:30:00,35.23,35.33,35.18,35.27,61240.0,35.23,35.33,35.18,35.27,61240.0
2024-08-01 15:00:00,35.27,35.3,35.16,35.23,158547.0,35.27,35.3,35.16,35.23,158547.0
2024-08-01 15:30:00,35.23,35.39,35.13,35.28,505770.0,35.23,35.39,35.13,35.28,505770.0
2024-08-02 09:30:00,34.92,34.92,34.56,34.62,117624.0,34.92,34.92,34.56,34.62,117624.0
2024-08-02 10:00:00,34.61,34.69,34.21,34.36,362732.0,34.61,34.69,34.21,34.36,362732.0
2024-08-02 10:30:00,34.34,34.43,34.24,34.4,151272.0,34.34,34.43,34.24,34.4,151272.0
2024-08-02 11:00:00,34.39,34.39,34.07,34.3,251359.0,34.39,34.39,34.07,34.3,251359.0
2024-08-02 11:30:00,34.31,34.46,34.29,34.41,104743.0,34.31,34.46,34.29,34.41,104743.0
2024-08-02 12:00:00,34.42,34.49,34.38,34.4,101960.0,34.42,34.49,34.38,34.4,101960.0
2024-08-02 12:30:00,34.4,34.53,34.35,34.41,76269.0,34.4,34.53,34.35,34.41,76269.0
2024-08-02 13:00:00,34.42,34.44,34.3,34.31,66079.0,34.42,34.44,34.3,34.31,66079.0
2024-08-02 13:30:00,34.31,34.32,34.17,34.27,97211.0,34.31,34.32,34.17,34.27,97211.0
2024-08-02 14:00:00,34.27,34.36,34.21,34.3,36272.0,34.27,34.36,34.21,34.3,36272.0
2024-08-02 14:30:00,34.31,34.36,34.2,34.26,122632.0,34.31,34.36,34.2,34.26,122632.0
2024-08-02 15:00:00,34.27,34.42,34.27,34.4,81736.0,34.27,34.42,34.27,34.4,81736.0
2024-08-02 15:30:00,34.4,34.4,34.29,34.29,159476.0,34.4,34.4,34.29,34.29,159476.0
2024-08-05 09:30:00,33.04,33.3,32.8,33.13,457725.0,33.04,33.3,32.8,33.13,457725.0
2024-08-05 10:00:00,33.14,33.56,33.13,33.31,131561.0,33.14,33.56,33.13,33.31,131561.0
2024-08-05 10:30:00,33.31,33.5,33.27,33.33,114037.0,33.31,33.5,33.27,33.33,114037.0
2024-08-05 11:00:00,33.35,33.79,33.35,33.71,254633.0,33.35,33.79,33.35,33.71,254633.0
2024-08-05 11:30:00,33.71,33.93,33.67,33.89,66640.0,33.71,33.93,33.67,33.89,66640.0
2024-08-05 12:00:00,33.9,33.97,33.84,33.95,59019.0,33.9,33.97,33.84,33.95,59019.0
2024-08-05 12:30:00,33.94,33.95,33.8,33.88,48994.0,33.94,33.95,33.8,33.88,48994.0
2024-08-05 13:00:00,33.88,33.91,33.68,33.87,46618.0,33.88,33.91,33.68,33.87,46618.0
2024-08-05 13:30:00,33.87,33.91,33.8,33.82,42590.0,33.87,33.91,33.8,33.82,42590.0
2024-08-05 14:00:00,33.85,33.9,33.74,33.87,85600.0,33.85,33.9,33.74,33.87,85600.0
2024-08-05 14:30:00,33.86,33.87,33.66,33.7,184665.0,33.86,33.87,33.66,33.7,184665.0
2024-08-05 15:00:00,33.69,33.79,33.67,33.79,152125.0,33.69,33.79,33.67,33.79,152125.0
2024-08-05 15:30:00,33.79,33.81,33.54,33.58,385493.0,33.79,33.81,33.54,33.58,385493.0
2024-08-06 09:30:00,33.2,33.85,32.84,33.36,755774.0,33.2,33.85,32.84,33.36,755774.0
2024-08-06 10:00:00,33.36,33.51,33.02,33.37,245438.0,33.36,33.51,33.02,33.37,245438.0
2024-08-06 10:30:00,33.38,33.45,33.16,33.33,156723.0,33.38,33.45,33.16,33.33,156723.0
2024-08-06 11:00:00,33.33,33.41,33.09,33.11,94166.0,33.33,33.41,33.09,33.11,94166.0
2024-08-06 11:30:00,33.13,33.34,33.06,33.34,229034.0,33.13,33.34,33.06,33.34,229034.0
2024-08-06 12:00:00,33.34,33.48,33.28,33.48,196445.0,33.34,33.48,33.28,33.48,196445.0
2024-08-06 12:30:00,33.48,33.51,33.36,33.48,142609.0,33.48,33.51,33.36,33.48,142609.0
2024-08-06 13:00:00,33.49,33.64,33.49,33.57,120332.0,33.49,33.64,33.49,33.57,120332.0
2024-08-06 13:30:00,33.58,33.6,33.52,33.56,72093.0,33.58,33.6,33.52,33.56,72093.0
2024-08-06 14:00:00,33.57,33.61,33.48,33.61,104770.0,33.57,33.61,33.48,33.61,104770.0
2024-08-06 14:30:00,33.62,33.74,33.53,33.53,105818.0,33.62,33.74,33.53,33.53,105818.0
2024-08-06 15:00:00,33.52,33.58,33.5,33.52,177526.0,33.52,33.58,33.5,33.52,177526.0
2024-08-06 15:30:00,33.52,33.56,33.4,33.44,497375.0,33.52,33.56,33.4,33.44,497375.0
2024-08-07 09:30:00,33.72,33.8,33.48,33.59,196821.0,33.72,33.8,33.48,33.59,196821.0
2024-08-07 10:00:00,33.6,33.79,33.54,33.56,112694.0,33.6,33.79,33.54,33.56,112694.0
2024-08-07 10:30:00,33.56,33.7,33.53,33.64,183000.0,33.56,33.7,33.53,33.64,183000.0
2024-08-07 11:00:00,33.64,33.67,33.6,33.67,134253.0,33.64,33.67,33.6,33.67,134253.0
2024-08-07 11:30:00,33.67,33.75,33.61,33.64,50207.0,33.67,33.75,33.61,33.64,50207.0
2024-08-07 12:00:00,33.65,33.69,33.6,33.67,125329.0,33.65,33.69,33.6,33.67,125329.0
2024-08-07 12:30:00,33.67,33.72,33.59,33.61,124781.0,33.67,33.72,33.59,33.61,124781.0
2024-08-07 13:00:00,33.61,33.62,33.42,33.48,172825.0,33.61,33.62,33.42,33.48,172825.0
2024-08-07 13:30:00,33.47,33.52,33.35,33.37,77546.0,33.47,33.52,33.35,33.37,77546.0
2024-08-07 14:00:00,33.37,33.39,33.21,33.24,40304.0,33.37,33.39,33.21,33.24,40304.0
2024-08-07 14:30:00,33.23,33.36,33.22,33.34,50573.0,33.23,33.36,33.22,33.34,50573.0
2024-08-07 15:00:00,33.33,33.52,33.33,33.38,98486.0,33.33,33.52,33.33,33.38,98486.0
2024-08-07 15:30:00,33.38,33.44,33.16,33.23,287798.0,33.38,33.44,33.16,33.23,287798.0
2024-08-08 09:30:00,33.29,33.8,33.25,33.77,74325.0,33.29,33.8,33.25,33.77,74325.0
2024-08-08 10:00:00,33.79,33.86,33.71,33.84,30201.0,33.79,33.86,33.71,33.84,30201.0
2024-08-08 10:30:00,33.83,33.94,33.79,33.92,35399.0,33.83,33.94,33.79,33.92,35399.0
2024-08-08 11:00:00,33.9,33.94,33.73,33.81,101720.0,33.9,33.94,33.73,33.81,101720.0
2024-08-08 11:30:00,33.8,33.89,33.74,33.85,67707.0,33.8,33.89,33.74,33.85,67707.0
2024-08-08 12:00:00,33.84,33.9,33.82,33.86,109499.0,33.84,33.9,33.82,33.86,109499.0
2024-08-08 12:30:00,33.85,33.85,33.72,33.76,25091.0,33.85,33.85,33.72,33.76,25091.0
2024-08-08 13:00:00,33.76,33.82,33.74,33.79,23304.0,33.76,33.82,33.74,33.79,23304.0
2024-08-08 13:30:00,33.8,33.82,33.76,33.76,21999.0,33.8,33.82,33.76,33.76,21999.0
2024-08-08 14:00:00,33.76,33.78,33.72,33.75,49984.0,33.76,33.78,33.72,33.75,49984.0
2024-08-08 14:30:00,33.75,33.76,33.71,33.75,47764.0,33.75,33.76,33.71,33.75,47764.0
2024-08-08 15:00:00,33.75,33.79,33.72,33.75,137343.0,33.75,33.79,33.72,33.75,137343.0
2024-08-08 15:30:00,33.75,33.81,33.72,33.78,268859.0,33.75,33.81,33.72,33.78,268859.0
2024-08-09 09:30:00,33.79,33.92,33.7,33.78,82150.0,33.79,33.92,33.7,33.78,82150.0
2024-08-09 10:00:00,33.77,33.88,33.74,33.78,55573.0,33.77,33.88,33.74,33.78,55573.0
2024-08-09 10:30:00,33.77,33.87,33.76,33.81,31715.0,33.77,33.87,33.76,33.81,31715.0
2024-08-09 11:00:00,33.81,33.87,33.81,33.83,14991.0,33.81,33.87,33.81,33.83,14991.0
2024-08-09 11:30:00,33.84,33.88,33.79,33.82,34705.0,33.84,33.88,33.79,33.82,34705.0
2024-08-09 12:00:00,33.82,33.85,33.8,33.84,58910.0,33.82,33.85,33.8,33.84,58910.0
2024-08-09 12:30:00,33.84,33.92,33.84,33.91,53519.0,33.84,33.92,33.84,33.91,53519.0
2024-08-09 13:00:00,33.91,33.99,33.89,33.99,25567.0,33.91,33.99,33.89,33.99,25567.0
2024-08-09 13:30:00,34.0,34.02,33.95,33.95,11569.0,34.0,34.02,33.95,33.95,11569.0
2024-08-09 14:00:00,33.95,33.97,33.88,33.94,13826.0,33.95,33.97,33.88,33.94,13826.0
2024-08-09 14:30:00,33.95,34.0,33.9,33.9,36186.0,33.95,34.0,33.9,33.9,36186.0
2024-08-09 15:00:00,33.91,33.91,33.77,33.83,54984.0,33.91,33.91,33.77,33.83,54984.0
2024-08-09 15:30:00,33.81,33.89,33.8,33.85,168308.0,33.81,33.89,33.8,33.85,168308.0
2024-08-12 09:30:00,33.84,33.93,33.72,33.76,63063.0,33.84,33.93,33.72,33.76,63063.0
2024-08-12 10:00:00,33.75,33.89,33.71,33.87,115969.0,33.75,33.89,33.71,33.87,115969.0
2024-08-12 10:30:00,33.88,33.92,33.79,33.91,63729.0,33.88,33.92,33.79,33.91,63729.0
2024-08-12 11:00:00,33.94,34.0,33.83,33.89,52550.0,33.94,34.0,33.83,33.89,52550.0
2024-08-12 11:30:00,33.88,33.95,33.83,33.95,21364.0,33.88,33.95,33.83,33.95,21364.0
2024-08-12 12:00:00,33.97,33.99,33.93,33.94,69321.0,33.97,33.99,33.93,33.94,69321.0
2024-08-12 12:30:00,33.94,33.95,33.82,33.84,91306.0,33.94,33.95,33.82,33.84,91306.0
2024-08-12 13:00:00,33.83,33.92,33.79,33.86,51796.0,33.83,33.92,33.79,33.86,51796.0
2024-08-12 13:30:00,33.87,33.92,33.75,33.84,50775.0,33.87,33.92,33.75,33.84,50775.0
2024-08-12 14:00:00,33.84,33.85,33.76,33.79,60037.0,33.84,33.85,33.76,33.79,60037.0
2024-08-12 14:30:00,33.79,33.82,33.73,33.79,119796.0,33.79,33.82,33.73,33.79,119796.0
2024-08-12 15:00:00,33.8,33.87,33.77,33.8,100431.0,33.8,33.87,33.77,33.8,100431.0
2024-08-12 15:30:00,33.8,33.87,33.78,33.83,210612.0,33.8,33.87,33.78,33.83,210612.0
2024-08-13 09:30:00,33.8,33.92,33.61,33.83,93381.0,33.8,33.92,33.61,33.83,93381.0
2024-08-13 10:00:00,33.82,33.9,33.71,33.85,79540.0,33.82,33.9,33.71,33.85,79540.0
2024-08-13 10:30:00,33.84,33.93,33.73,33.93,30393.0,33.84,33.93,33.73,33.93,30393.0
2024-08-13 11:00:00,33.93,34.13,33.81,34.09,36885.0,33.93,34.13,33.81,34.09,36885.0
2024-08-13 11:30:00,34.13,34.23,34.11,34.11,17173.0,34.13,34.23,34.11,34.11,17173.0
2024-08-13 12:00:00,34.12,34.25,34.11,34.24,22087.0,34.12,34.25,34.11,34.24,22087.0
2024-08-13 12:30:00,34.23,34.28,34.17,34.2,43854.0,34.23,34.28,34.17,34.2,43854.0
2024-08-13 13:00:00,34.2,34.2,34.05,34.06,57018.0,34.2,34.2,34.05,34.06,57018.0
2024-08-13 13:30:00,34.07,34.26,34.05,34.24,62992.0,34.07,34.26,34.05,34.24,62992.0
2024-08-13 14:00:00,34.23,34.28,34.2,34.22,46016.0,34.23,34.28,34.2,34.22,46016.0
2024-08-13 14:30:00,34.22,34.25,34.19,34.2,28140.0,34.22,34.25,34.19,34.2,28140.0
2024-08-13 15:00:00,34.2,34.27,34.19,34.2,67705.0,34.2,34.27,34.19,34.2,67705.0
2024-08-13 15:30:00,34.2,34.33,34.16,34.18,194262.0,34.2,34.33,34.16,34.18,194262.0
2024-08-14 09:30:00,34.26,34.33,34.11,34.3,77013.0,34.26,34.33,34.11,34.3,77013.0
2024-08-14 10:00:00,34.3,34.38,34.23,34.32,52530.0,34.3,34.38,34.23,34.32,52530.0
2024-08-14 10:30:00,34.35,34.35,34.2,34.31,22607.0,34.35,34.35,34.2,34.31,22607.0
2024-08-14 11:00:00,34.31,34.35,34.27,34.34,30928.0,34.31,34.35,34.27,34.34,30928.0
2024-08-14 11:30:00,34.34,34.41,34.31,34.37,19473.0,34.34,34.41,34.31,34.37,19473.0
2024-08-14 12:00:00,34.38,34.43,34.3,34.35,23509.0,34.38,34.43,34.3,34.35,23509.0
2024-08-14 12:30:00,34.36,34.39,34.31,34.33,31766.0,34.36,34.39,34.31,34.33,31766.0
2024-08-14 13:00:00,34.33,34.4,34.32,34.35,15623.0,34.33,34.4,34.32,34.35,15623.0
2024-08-14 13:30:00,34.34,34.4,34.29,34.39,25663.0,34.34,34.4,34.29,34.39,25663.0
2024-08-14 14:00:00,34.37,34.37,34.18,34.2,41008.0,34.37,34.37,34.18,34.2,41008.0
2024-08-14 14:30:00,34.19,34.19,34.02,34.12,34433.0,34.19,34.19,34.02,34.12,34433.0
2024-08-14 15:00:00,34.11,34.17,34.04,34.16,40546.0,34.11,34.17,34.04,34.16,40546.0
2024-08-14 15:30:00,34.16,34.35,34.16,34.19,93572.0,34.16,34.35,34.16,34.19,93572.0
2024-08-15 09:30:00,34.5,34.79,34.31,34.47,111987.0,34.5,34.79,34.31,34.47,111987.0
2024-08-15 10:00:00,34.45,34.48,34.37,34.46,34495.0,34.45,34.48,34.37,34.46,34495.0
2024-08-15 10:30:00,34.46,34.52,34.42,34.49,31528.0,34.46,34.52,34.42,34.49,31528.0
2024-08-15 11:00:00,34.48,34.62,34.46,34.57,68854.0,34.48,34.62,34.46,34.57,68854.0
2024-08-15 11:30:00,34.57,34.6,34.53,34.56,18889.0,34.57,34.6,34.53,34.56,18889.0
2024-08-15 12:00:00,34.55,34.61,34.53,34.59,18222.0,34.55,34.61,34.53,34.59,18222.0
2024-08-15 12:30:00,34.59,34.61,34.56,34.57,27132.0,34.59,34.61,34.56,34.57,27132.0
2024-08-15 13:00:00,34.57,34.6,34.55,34.57,56221.0,34.57,34.6,34.55,34.57,56221.0
2024-08-15 13:30:00,34.57,34.61,34.57,34.6,21326.0,34.57,34.61,34.57,34.6,21326.0
2024-08-15 14:00:00,34.6,34.61,34.53,34.58,46510.0,34.6,34.61,34.53,34.58,46510.0
2024-08-15 14:30:00,34.57,34.68,34.55,34.68,61702.0,34.57,34.68,34.55,34.68,61702.0
2024-08-15 15:00:00,34.68,34.71,34.64,34.69,33843.0,34.68,34.71,34.64,34.69,33843.0
2024-08-15 15:30:00,34.69,34.71,34.61,34.68,141000.0,34.69,34.71,34.61,34.68,141000.0
2024-08-16 09:30:00,34.75,35.03,34.74,35.03,76747.0,34.75,35.03,34.74,35.03,76747.0
2024-08-16 10:00:00,35.03,35.15,35.03,35.13,100632.0,35.03,35.15,35.03,35.13,100632.0
2024-08-16 10:30:00,35.12,35.16,35.06,35.11,75320.0,35.12,35.16,35.06,35.11,75320.0
2024-08-16 11:00:00,35.09,35.12,34.95,35.03,41811.0,35.09,35.12,34.95,35.03,41811.0
2024-08-16 11:30:00,35.02,35.21,34.99,35.2,68448.0,35.02,35.21,34.99,35.2,68448.0
2024-08-16 12:00:00,35.2,35.24,35.15,35.21,29326.0,35.2,35.24,35.15,35.21,29326.0
2024-08-16 12:30:00,35.21,35.29,35.21,35.27,60367.0,35.21,35.29,35.21,35.27,60367.0
2024-08-16 13:00:00,35.27,35.31,35.21,35.3,68596.0,35.27,35.31,35.21,35.3,68596.0
2024-08-16 13:30:00,35.29,35.33,35.25,35.3,38332.0,35.29,35.33,35.25,35.3,38332.0
2024-08-16 14:00:00,35.3,35.39,35.23,35.29,64708.0,35.3,35.39,35.23,35.29,64708.0
2024-08-16 14:30:00,35.26,35.27,35.17,35.23,31265.0,35.26,35.27,35.17,35.23,31265.0
2024-08-16 15:00:00,35.24,35.27,35.22,35.26,28308.0,35.24,35.27,35.22,35.26,28308.0
2024-08-16 15:30:00,35.26,35.3,35.14,35.28,169444.0,35.26,35.3,35.14,35.28,169444.0
2024-08-19 09:30:00,35.34,35.36,35.14,35.15,20777.0,35.34,35.36,35.14,35.15,20777.0
2024-08-19 10:00:00,35.14,35.25,35.1,35.2,51053.0,35.14,35.25,35.1,35.2,51053.0
2024-08-19 10:30:00,35.18,35.25,35.13,35.19,33804.0,35.18,35.25,35.13,35.19,33804.0
2024-08-19 11:00:00,35.18,35.23,35.09,35.13,75143.0,35.18,35.23,35.09,35.13,75143.0
2024-08-19 11:30:00,35.13,35.17,35.11,35.11,14996.0,35.13,35.17,35.11,35.11,14996.0
2024-08-19 12:00:00,35.09,35.17,35.09,35.16,12517.0,35.09,35.17,35.09,35.16,12517.0
2024-08-19 12:30:00,35.15,35.19,35.13,35.18,40633.0,35.15,35.19,35.13,35.18,40633.0
2024-08-19 13:00:00,35.16,35.17,35.12,35.15,10222.0,35.16,35.17,35.12,35.15,10222.0
2024-08-19 13:30:00,35.16,35.16,35.01,35.03,25396.0,35.16,35.16,35.01,35.03,25396.0
2024-08-19 14:00:00,35.02,35.16,34.97,35.12,51613.0,35.02,35.16,34.97,35.12,51613.0
2024-08-19 14:30:00,35.12,35.18,35.12,35.17,30311.0,35.12,35.18,35.12,35.17,30311.0
2024-08-19 15:00:00,35.16,35.22,35.14,35.22,35051.0,35.16,35.22,35.14,35.22,35051.0
2024-08-19 15:30:00,35.22,35.23,35.13,35.13,111850.0,35.22,35.23,35.13,35.13,111850.0
2024-08-20 09:30:00,35.1,35.1,34.63,34.7,45719.0,35.1,35.1,34.63,34.7,45719.0
2024-08-20 10:00:00,34.7,34.8,34.63,34.7,108879.0,34.7,34.8,34.63,34.7,108879.0
2024-08-20 10:30:00,34.7,34.77,34.51,34.52,124373.0,34.7,34.77,34.51,34.52,124373.0
2024-08-20 11:00:00,34.51,34.6,34.41,34.47,272227.0,34.51,34.6,34.41,34.47,272227.0
2024-08-20 11:30:00,34.45,34.59,34.39,34.59,56644.0,34.45,34.59,34.39,34.59,56644.0
2024-08-20 12:00:00,34.6,34.63,34.49,34.54,40003.0,34.6,34.63,34.49,34.54,40003.0
2024-08-20 12:30:00,34.53,34.54,34.48,34.49,19433.0,34.53,34.54,34.48,34.49,19433.0
2024-08-20 13:00:00,34.49,34.5,34.44,34.46,24805.0,34.49,34.5,34.44,34.46,24805.0
2024-08-20 13:30:00,34.47,34.49,34.43,34.43,15801.0,34.47,34.49,34.43,34.43,15801.0
2024-08-20 14:00:00,34.42,34.48,34.41,34.46,25068.0,34.42,34.48,34.41,34.46,25068.0
2024-08-20 14:30:00,34.46,34.47,34.42,34.44,27413.0,34.46,34.47,34.42,34.44,27413.0
2024-08-20 15:00:00,34.44,34.49,34.42,34.46,54420.0,34.44,34.49,34.42,34.46,54420.0
2024-08-20 15:30:00,34.46,34.63,34.44,34.63,147491.0,34.46,34.63,34.44,34.63,147491.0
2024-08-21 09:30:00,34.61,34.77,34.49,34.54,46828.0,34.61,34.77,34.49,34.54,46828.0
2024-08-21 10:00:00,34.55,34.65,34.4,34.57,57456.0,34.55,34.65,34.4,34.57,57456.0
2024-08-21 10:30:00,34.59,34.66,34.52,34.6,24512.0,34.59,34.66,34.52,34.6,24512.0
2024-08-21 11:00:00,34.6,34.72,34.57,34.66,55990.0,34.6,34.72,34.57,34.66,55990.0
2024-08-21 11:30:00,34.66,34.82,34.62,34.75,148746.0,34.66,34.82,34.62,34.75,148746.0
2024-08-21 12:00:00,34.75,34.75,34.66,34.7,45315.0,34.75,34.75,34.66,34.7,45315.0
2024-08-21 12:30:00,34.69,34.74,34.68,34.69,15182.0,34.69,34.74,34.68,34.69,15182.0
2024-08-21 13:00:00,34.69,34.79,34.66,34.77,67006.0,34.69,34.79,34.66,34.77,67006.0
2024-08-21 13:30:00,34.77,34.8,34.73,34.78,129716.0,34.77,34.8,34.73,34.78,129716.0
2024-08-21 14:00:00,34.78,34.78,34.72,34.75,32385.0,34.78,34.78,34.72,34.75,32385.0
2024-08-21 14:30:00,34.76,34.79,34.75,34.77,32485.0,34.76,34.79,34.75,34.77,32485.0
2024-08-21 15:00:00,34.77,34.8,34.74,34.79,26277.0,34.77,34.8,34.74,34.79,26277.0
2024-08-21 15:30:00,34.79,34.87,34.76,34.84,115144.0,34.79,34.87,34.76,34.84,115144.0
2024-08-22 09:30:00,34.76,34.94,34.72,34.84,12659.0,34.76,34.94,34.72,34.84,12659.0
2024-08-22 10:00:00,34.84,34.88,34.78,34.83,11365.0,34.84,34.88,34.78,34.83,11365.0
2024-08-22 10:30:00,34.82,34.9,34.8,34.87,28859.0,34.82,34.9,34.8,34.87,28859.0
2024-08-22 11:00:00,34.88,34.9,34.7,34.76,16232.0,34.88,34.9,34.7,34.76,16232.0
2024-08-22 11:30:00,34.8,34.82,34.7,34.75,25507.0,34.8,34.82,34.7,34.75,25507.0
2024-08-22 12:00:00,34.75,34.83,34.75,34.79,21798.0,34.75,34.83,34.75,34.79,21798.0
2024-08-22 12:30:00,34.79,34.83,34.73,34.74,12304.0,34.79,34.83,34.73,34.74,12304.0
2024-08-22 13:00:00,34.75,34.75,34.65,34.65,10094.0,34.75,34.75,34.65,34.65,10094.0
2024-08-22 13:30:00,34.64,34.68,34.59,34.67,26949.0,34.64,34.68,34.59,34.67,26949.0
2024-08-22 14:00:00,34.68,34.81,34.67,34.81,26252.0,34.68,34.81,34.67,34.81,26252.0
2024-08-22 14:30:00,34.82,34.83,34.78,34.79,12722.0,34.82,34.83,34.78,34.79,12722.0
2024-08-22 15:00:00,34.8,34.89,34.79,34.87,36549.0,34.8,34.89,34.79,34.87,36549.0
2024-08-22 15:30:00,34.87,34.92,34.79,34.86,135137.0,34.87,34.92,34.79,34.86,135137.0
2024-08-23 09:30:00,34.87,35.0,34.86,34.92,17055.0,34.87,35.0,34.86,34.92,17055.0
2024-08-23 10:00:00,34.94,35.17,34.9,35.15,65632.0,34.94,35.17,34.9,35.15,65632.0
2024-08-23 10:30:00,35.15,35.18,35.01,35.17,37207.0,35.15,35.18,35.01,35.17,37207.0
2024-08-23 11:00:00,35.15,35.24,35.1,35.21,23756.0,35.15,35.24,35.1,35.21,23756.0
2024-08-23 11:30:00,35.2,35.28,35.13,35.14,24401.0,35.2,35.28,35.13,35.14,24401.0
2024-08-23 12:00:00,35.14,35.17,35.02,35.04,39937.0,35.14,35.17,35.02,35.04,39937.0
2024-08-23 12:30:00,35.03,35.13,34.96,35.0,32452.0,35.03,35.13,34.96,35.0,32452.0
2024-08-23 13:00:00,34.99,35.13,34.99,35.11,22861.0,34.99,35.13,34.99,35.11,22861.0
2024-08-23 13:30:00,35.12,35.2,35.08,35.18,37549.0,35.12,35.2,35.08,35.18,37549.0
2024-08-23 14:00:00,35.17,35.19,35.12,35.16,21590.0,35.17,35.19,35.12,35.16,21590.0
2024-08-23 14:30:00,35.15,35.18,35.12,35.16,20253.0,35.15,35.18,35.12,35.16,20253.0
2024-08-23 15:00:00,35.16,35.27,35.13,35.2,64314.0,35.16,35.27,35.13,35.2,64314.0
2024-08-23 15:30:00,35.2,35.25,35.07,35.15,153514.0,35.2,35.25,35.07,35.15,153514.0
2024-08-26 09:30:00,35.13,35.13,34.94,35.04,24862.0,35.13,35.13,34.94,35.04,24862.0
2024-08-26 10:00:00,35.03,35.05,34.91,34.95,22872.0,35.03,35.05,34.91,34.95,22872.0
2024-08-26 10:30:00,35.0,35.0,34.77,34.8,14784.0,35.0,35.0,34.77,34.8,14784.0
2024-08-26 11:00:00,34.8,34.81,34.64,34.71,55240.0,34.8,34.81,34.64,34.71,55240.0
2024-08-26 11:30:00,34.71,34.79,34.69,34.78,16722.0,34.71,34.79,34.69,34.78,16722.0
2024-08-26 12:00:00,34.77,34.88,34.76,34.87,10489.0,34.77,34.88,34.76,34.87,10489.0
2024-08-26 12:30:00,34.86,35.02,34.86,35.02,9947.0,34.86,35.02,34.86,35.02,9947.0
2024-08-26 13:00:00,35.01,35.05,34.98,34.99,14740.0,35.01,35.05,34.98,34.99,14740.0
2024-08-26 13:30:00,34.98,35.0,34.92,34.95,14672.0,34.98,35.0,34.92,34.95,14672.0
2024-08-26 14:00:00,34.96,34.99,34.93,34.96,9629.0,34.96,34.99,34.93,34.96,9629.0
2024-08-26 14:30:00,34.96,34.98,34.91,34.92,17648.0,34.96,34.98,34.91,34.92,17648.0
2024-08-26 15:00:00,34.92,34.97,34.86,34.87,32519.0,34.92,34.97,34.86,34.87,32519.0
2024-08-26 15:30:00,34.87,34.94,34.8,34.84,133035.0,34.87,34.94,34.8,34.84,133035.0
2024-08-27 09:30:00,34.77,34.86,34.68,34.73,33226.0,34.77,34.86,34.68,34.73,33226.0
2024-08-27 10:00:00,34.73,34.83,34.72,34.81,11747.0,34.73,34.83,34.72,34.81,11747.0
2024-08-27 10:30:00,34.83,34.89,34.78,34.88,16699.0,34.83,34.89,34.78,34.88,16699.0
2024-08-27 11:00:00,34.87,34.88,34.81,34.84,7064.0,34.87,34.88,34.81,34.84,7064.0
2024-08-27 11:30:00,34.85,34.87,34.79,34.84,8133.0,34.85,34.87,34.79,34.84,8133.0
2024-08-27 12:00:00,34.82,34.9,34.79,34.86,5058.0,34.82,34.9,34.79,34.86,5058.0
2024-08-27 12:30:00,34.85,34.94,34.83,34.88,19033.0,34.85,34.94,34.83,34.88,19033.0
2024-08-27 13:00:00,34.86,34.98,34.84,34.98,33982.0,34.86,34.98,34.84,34.98,33982.0
2024-08-27 13:30:00,34.98,34.99,34.93,34.95,11074.0,34.98,34.99,34.93,34.95,11074.0
2024-08-27 14:00:00,34.93,34.95,34.88,34.91,17957.0,34.93,34.95,34.88,34.91,17957.0
2024-08-27 14:30:00,34.91,35.03,34.9,35.02,24885.0,34.91,35.03,34.9,35.02,24885.0
2024-08-27 15:00:00,35.01,35.1,34.98,35.07,34954.0,35.01,35.1,34.98,35.07,34954.0
2024-08-27 15:30:00,35.07,35.09,34.93,34.99,119069.0,35.07,35.09,34.93,34.99,119069.0
2024-08-28 09:30:00,34.9,35.0,34.8,34.88,30301.0,34.9,35.0,34.8,34.88,30301.0
2024-08-28 10:00:00,34.86,34.92,34.82,34.83,38238.0,34.86,34.92,34.82,34.83,38238.0
2024-08-28 10:30:00,34.82,34.84,34.69,34.82,19470.0,34.82,34.84,34.69,34.82,19470.0
2024-08-28 11:00:00,34.8,34.82,34.7,34.72,54121.0,34.8,34.82,34.7,34.72,54121.0
2024-08-28 11:30:00,34.72,34.83,34.72,34.8,41206.0,34.72,34.83,34.72,34.8,41206.0
2024-08-28 12:00:00,34.75,34.75,34.63,34.66,18592.0,34.75,34.75,34.63,34.66,18592.0
2024-08-28 12:30:00,34.65,34.8,34.63,34.72,42407.0,34.65,34.8,34.63,34.72,42407.0
2024-08-28 13:00:00,34.74,34.8,34.69,34.72,23818.0,34.74,34.8,34.69,34.72,23818.0
2024-08-28 13:30:00,34.71,34.75,34.66,34.68,16371.0,34.71,34.75,34.66,34.68,16371.0
2024-08-28 14:00:00,34.67,34.68,34.56,34.56,58361.0,34.67,34.68,34.56,34.56,58361.0
2024-08-28 14:30:00,34.56,34.61,34.56,34.61,18799.0,34.56,34.61,34.56,34.61,18799.0
2024-08-28 15:00:00,34.61,34.7,34.6,34.68,16229.0,34.61,34.7,34.6,34.68,16229.0
2024-08-28 15:30:00,34.68,34.75,34.67,34.67,72449.0,34.68,34.75,34.67,34.67,72449.0
2024-08-29 09:30:00,34.8,34.9,34.69,34.83,30479.0,34.8,34.9,34.69,34.83,30479.0
2024-08-29 10:00:00,34.84,35.01,34.8,34.88,81171.0,34.84,35.01,34.8,34.88,81171.0
2024-08-29 10:30:00,34.86,34.9,34.81,34.81,16770.0,34.86,34.9,34.81,34.81,16770.0
2024-08-29 11:00:00,34.81,35.01,34.8,35.01,49138.0,34.81,35.01,34.8,35.01,49138.0
2024-08-29 11:30:00,35.0,35.06,34.91,35.05,52684.0,35.0,35.06,34.91,35.05,52684.0
2024-08-29 12:00:00,35.05,35.19,35.05,35.14,79599.0,35.05,35.19,35.05,35.14,79599.0
2024-08-29 12:30:00,35.15,35.16,35.1,35.13,19614.0,35.15,35.16,35.1,35.13,19614.0
2024-08-29 13:00:00,35.13,35.13,35.04,35.06,22012.0,35.13,35.13,35.04,35.06,22012.0
2024-08-29 13:30:00,35.06,35.13,35.06,35.13,23946.0,35.06,35.13,35.06,35.13,23946.0
2024-08-29 14:00:00,35.14,35.17,35.08,35.09,35306.0,35.14,35.17,35.08,35.09,35306.0
2024-08-29 14:30:00,35.1,35.1,34.94,35.0,41587.0,35.1,35.1,34.94,35.0,41587.0
2024-08-29 15:00:00,35.0,35.06,34.97,35.04,35055.0,35.0,35.06,34.97,35.04,35055.0
2024-08-29 15:30:00,35.04,35.06,34.88,34.91,104590.0,35.04,35.06,34.88,34.91,104590.0
2024-08-30 09:30:00,35.0,35.07,34.91,35.0,105838.0,35.0,35.07,34.91,35.0,105838.0
2024-08-30 10:00:00,35.0,35.17,35.0,35.17,46194.0,35.0,35.17,35.0,35.17,46194.0
2024-08-30 10:30:00,35.15,35.16,35.07,35.07,19340.0,35.15,35.16,35.07,35.07,19340.0
2024-08-30 11:00:00,35.07,35.09,34.95,34.99,35347.0,35.07,35.09,34.95,34.99,35347.0
2024-08-30 11:30:00,34.96,35.0,34.91,34.98,10781.0,34.96,35.0,34.91,34.98,10781.0
2024-08-30 12:00:00,34.97,35.0,34.91,34.94,14598.0,34.97,35.0,34.91,34.94,14598.0
2024-08-30 12:30:00,34.94,34.94,34.87,34.92,15549.0,34.94,34.94,34.87,34.92,15549.0
2024-08-30 13:00:00,34.92,34.97,34.9,34.95,13073.0,34.92,34.97,34.9,34.95,13073.0
2024-08-30 13:30:00,34.96,35.01,34.94,34.99,9091.0,34.96,35.01,34.94,34.99,9091.0
2024-08-30 14:00:00,35.0,35.07,35.0,35.06,22025.0,35.0,35.07,35.0,35.06,22025.0
2024-08-30 14:30:00,35.05,35.09,35.01,35.08,28101.0,35.05,35.09,35.01,35.08,28101.0
2024-08-30 15:00:00,35.08,35.09,34.94,35.01,32866.0,35.08,35.09,34.94,35.01,32866.0
2024-08-30 15:30:00,35.01,35.21,35.01,35.21,284660.0,35.01,35.21,35.01,35.21,284660.0
2024-09-03 09:30:00,34.3,34.73,33.81,33.94,322436.0,34.3,34.73,33.81,33.94,322436.0
2024-09-03 10:00:00,33.91,33.97,33.71,33.71,166562.0,33.91,33.97,33.71,33.71,166562.0
2024-09-03 10:30:00,33.73,33.74,33.57,33.66,96803.0,33.73,33.74,33.57,33.66,96803.0
2024-09-03 11:00:00,33.66,33.81,33.54,33.55,77339.0,33.66,33.81,33.54,33.55,77339.0
2024-09-03 11:30:00,33.55,33.71,33.52,33.71,52818.0,33.55,33.71,33.52,33.71,52818.0
2024-09-03 12:00:00,33.71,33.8,33.66,33.77,127182.0,33.71,33.8,33.66,33.77,127182.0
2024-09-03 12:30:00,33.77,33.79,33.66,33.68,92917.0,33.77,33.79,33.66,33.68,92917.0
2024-09-03 13:00:00,33.68,33.84,33.65,33.76,85420.0,33.68,33.84,33.65,33.76,85420.0
2024-09-03 13:30:00,33.76,33.76,33.53,33.53,95142.0,33.76,33.76,33.53,33.53,95142.0
2024-09-03 14:00:00,33.53,33.53,33.36,33.36,79432.0,33.53,33.53,33.36,33.36,79432.0
2024-09-03 14:30:00,33.35,33.36,33.2,33.21,93338.0,33.35,33.36,33.2,33.21,93338.0
2024-09-03 15:00:00,33.21,33.34,33.2,33.32,102950.0,33.21,33.34,33.2,33.32,102950.0
2024-09-03 15:30:00,33.33,33.41,33.25,33.32,298569.0,33.33,33.41,33.25,33.32,298569.0
2024-09-04 09:30:00,33.29,33.9,33.28,33.86,44573.0,33.29,33.9,33.28,33.86,44573.0
2024-09-04 10:00:00,33.76,34.1,33.7,34.03,89181.0,33.76,34.1,33.7,34.03,89181.0
2024-09-04 10:30:00,34.03,34.17,33.96,34.16,43387.0,34.03,34.17,33.96,34.16,43387.0
2024-09-04 11:00:00,34.18,34.18,34.04,34.04,16967.0,34.18,34.18,34.04,34.04,16967.0
2024-09-04 11:30:00,34.04,34.1,34.01,34.08,31616.0,34.04,34.1,34.01,34.08,31616.0
2024-09-04 12:00:00,34.06,34.1,33.97,34.06,12187.0,34.06,34.1,33.97,34.06,12187.0
2024-09-04 12:30:00,34.07,34.07,33.86,33.88,18503.0,34.07,34.07,33.86,33.88,18503.0
2024-09-04 13:00:00,33.89,33.9,33.7,33.73,40141.0,33.89,33.9,33.7,33.73,40141.0
2024-09-04 13:30:00,33.73,33.81,33.67,33.74,15546.0,33.73,33.81,33.67,33.74,15546.0
2024-09-04 14:00:00,33.74,33.74,33.68,33.74,15547.0,33.74,33.74,33.68,33.74,15547.0
2024-09-04 14:30:00,33.73,33.84,33.71,33.72,54129.0,33.73,33.84,33.71,33.72,54129.0
2024-09-04 15:00:00,33.72,33.86,33.72,33.8,26113.0,33.72,33.86,33.72,33.8,26113.0
2024-09-04 15:30:00,33.8,33.9,33.73,33.75,184937.0,33.8,33.9,33.73,33.75,184937.0
2024-09-05 09:30:00,33.8,33.98,33.6,33.62,18672.0,33.8,33.98,33.6,33.62,18672.0
2024-09-05 10:00:00,33.66,33.91,33.66,33.8,26031.0,33.66,33.91,33.66,33.8,26031.0
2024-09-05 10:30:00,33.77,33.81,33.68,33.76,10460.0,33.77,33.81,33.68,33.76,10460.0
2024-09-05 11:00:00,33.75,33.75,33.48,33.52,11059.0,33.75,33.75,33.48,33.52,11059.0
2024-09-05 11:30:00,33.5,33.5,33.42,33.45,10555.0,33.5,33.5,33.42,33.45,10555.0
2024-09-05 12:00:00,33.46,33.51,33.44,33.51,4859.0,33.46,33.51,33.44,33.51,4859.0
2024-09-05 12:30:00,33.52,33.56,33.46,33.55,10946.0,33.52,33.56,33.46,33.55,10946.0
2024-09-05 13:00:00,33.55,33.56,33.5,33.52,12719.0,33.55,33.56,33.5,33.52,12719.0
2024-09-05 13:30:00,33.53,33.66,33.53,33.66,7887.0,33.53,33.66,33.53,33.66,7887.0
2024-09-05 14:00:00,33.67,33.68,33.65,33.68,8115.0,33.67,33.68,33.65,33.68,8115.0
2024-09-05 14:30:00,33.69,33.73,33.68,33.72,4067.0,33.69,33.73,33.68,33.72,4067.0
2024-09-05 15:00:00,33.7,33.73,33.61,33.68,15817.0,33.7,33.73,33.61,33.68,15817.0
2024-09-05 15:30:00,33.67,33.7,33.57,33.69,52708.0,33.67,33.7,33.57,33.69,52708.0
2024-09-06 09:30:00,33.73,33.85,33.6,33.61,21922.0,33.73,33.85,33.6,33.61,21922.0
2024-09-06 10:00:00,33.59,33.59,33.29,33.32,34848.0,33.59,33.59,33.29,33.32,34848.0
2024-09-06 10:30:00,33.32,33.4,33.13,33.14,31766.0,33.32,33.4,33.13,33.14,31766.0
2024-09-06 11:00:00,33.16,33.38,33.07,33.09,23069.0,33.16,33.38,33.07,33.09,23069.0
2024-09-06 11:30:00,33.09,33.14,33.03,33.03,36828.0,33.09,33.14,33.03,33.03,36828.0
2024-09-06 12:00:00,33.01,33.07,32.99,32.99,27963.0,33.01,33.07,32.99,32.99,27963.0
2024-09-06 12:30:00,33.0,33.06,32.98,33.04,21295.0,33.0,33.06,32.98,33.04,21295.0
2024-09-06 13:00:00,33.03,33.11,33.01,33.03,19797.0,33.03,33.11,33.01,33.03,19797.0
2024-09-06 13:30:00,33.02,33.05,32.98,33.02,18545.0,33.02,33.05,32.98,33.02,18545.0
2024-09-06 14:00:00,33.01,33.02,32.89,32.91,22957.0,33.01,33.02,32.89,32.91,22957.0
2024-09-06 14:30:00,32.91,32.97,32.88,32.97,28835.0,32.91,32.97,32.88,32.97,28835.0
2024-09-06 15:00:00,32.97,32.98,32.9,32.9,56235.0,32.97,32.98,32.9,32.9,56235.0
2024-09-06 15:30:00,32.88,32.97,32.84,32.85,99713.0,32.88,32.97,32.84,32.85,99713.0
2024-09-09 09:30:00,33.52,33.68,33.39,33.67,84238.0,33.52,33.68,33.39,33.67,84238.0
2024-09-09 10:00:00,33.67,33.77,33.63,33.73,100701.0,33.67,33.77,33.63,33.73,100701.0
2024-09-09 10:30:00,33.72,33.78,33.66,33.7,32437.0,33.72,33.78,33.66,33.7,32437.0
2024-09-09 11:00:00,33.65,33.69,33.62,33.66,13124.0,33.65,33.69,33.62,33.66,13124.0
2024-09-09 11:30:00,33.67,33.67,33.53,33.54,10881.0,33.67,33.67,33.53,33.54,10881.0
2024-09-09 12:00:00,33.54,33.61,33.51,33.61,11424.0,33.54,33.61,33.51,33.61,11424.0
2024-09-09 12:30:00,33.61,33.69,33.6,33.65,17406.0,33.61,33.69,33.6,33.65,17406.0
2024-09-09 13:00:00,33.65,33.68,33.58,33.58,17610.0,33.65,33.68,33.58,33.58,17610.0
2024-09-09 13:30:00,33.59,33.63,33.53,33.56,13377.0,33.59,33.63,33.53,33.56,13377.0
2024-09-09 14:00:00,33.55,33.65,33.55,33.64,12805.0,33.55,33.65,33.55,33.64,12805.0
2024-09-09 14:30:00,33.64,33.66,33.56,33.57,27960.0,33.64,33.66,33.56,33.57,27960.0
2024-09-09 15:00:00,33.56,33.65,33.54,33.65,15147.0,33.56,33.65,33.54,33.65,15147.0
2024-09-09 15:30:00,33.64,33.76,33.6,33.74,182231.0,33.64,33.76,33.6,33.74,182231.0
2024-09-10 09:30:00,33.7,33.85,33.24,33.31,48162.0,33.7,33.85,33.24,33.31,48162.0
2024-09-10 10:00:00,33.3,33.36,33.04,33.19,38900.0,33.3,33.36,33.04,33.19,38900.0
2024-09-10 10:30:00,33.28,33.43,33.17,33.34,19211.0,33.28,33.43,33.17,33.34,19211.0
2024-09-10 11:00:00,33.33,33.42,33.3,33.37,11376.0,33.33,33.42,33.3,33.37,11376.0
2024-09-10 11:30:00,33.38,33.38,33.12,33.12,19628.0,33.38,33.38,33.12,33.12,19628.0
2024-09-10 12:00:00,33.13,33.2,33.09,33.16,13055.0,33.13,33.2,33.09,33.16,13055.0
2024-09-10 12:30:00,33.17,33.19,33.13,33.14,10254.0,33.17,33.19,33.13,33.14,10254.0
2024-09-10 13:00:00,33.13,33.15,33.08,33.1,13198.0,33.13,33.15,33.08,33.1,13198.0
2024-09-10 13:30:00,33.1,33.16,33.07,33.12,24353.0,33.1,33.16,33.07,33.12,24353.0
2024-09-10 14:00:00,33.12,33.19,33.09,33.19,30054.0,33.12,33.19,33.09,33.19,30054.0
2024-09-10 14:30:00,33.17,33.23,33.17,33.21,17554.0,33.17,33.23,33.17,33.21,17554.0
2024-09-10 15:00:00,33.21,33.37,33.16,33.27,26925.0,33.21,33.37,33.16,33.27,26925.0
2024-09-10 15:30:00,33.26,33.43,33.25,33.38,102536.0,33.26,33.43,33.25,33.38,102536.0
2024-09-11 09:30:00,33.17,33.22,32.97,33.02,20463.0,33.17,33.22,32.97,33.02,20463.0
2024-09-11 10:00:00,33.01,33.05,32.92,32.92,79572.0,33.01,33.05,32.92,32.92,79572.0
2024-09-11 10:30:00,32.9,33.04,32.89,33.03,25198.0,32.9,33.04,32.89,33.03,25198.0
2024-09-11 11:00:00,33.01,33.14,33.0,33.12,12556.0,33.01,33.14,33.0,33.12,12556.0
2024-09-11 11:30:00,33.12,33.25,33.07,33.13,36239.0,33.12,33.25,33.07,33.13,36239.0
2024-09-11 12:00:00,33.15,33.25,33.15,33.23,12499.0,33.15,33.25,33.15,33.23,12499.0
2024-09-11 12:30:00,33.23,33.29,33.21,33.28,22855.0,33.23,33.29,33.21,33.28,22855.0
2024-09-11 13:00:00,33.32,33.43,33.32,33.43,18855.0,33.32,33.43,33.32,33.43,18855.0
2024-09-11 13:30:00,33.44,33.49,33.34,33.35,25335.0,33.44,33.49,33.34,33.35,25335.0
2024-09-11 14:00:00,33.34,33.41,33.33,33.4,37713.0,33.34,33.41,33.33,33.4,37713.0
2024-09-11 14:30:00,33.4,33.72,33.4,33.54,84744.0,33.4,33.72,33.4,33.54,84744.0
2024-09-11 15:00:00,33.54,33.69,33.53,33.67,24076.0,33.54,33.69,33.53,33.67,24076.0
2024-09-11 15:30:00,33.66,33.72,33.61,33.69,84738.0,33.66,33.72,33.61,33.69,84738.0
2024-09-12 09:30:00,33.79,33.79,33.52,33.7,38742.0,33.79,33.79,33.52,33.7,38742.0
2024-09-12 10:00:00,33.7,33.9,33.67,33.85,32044.0,33.7,33.9,33.67,33.85,32044.0
2024-09-12 10:30:00,33.86,33.94,33.83,33.84,45924.0,33.86,33.94,33.83,33.84,45924.0
2024-09-12 11:00:00,33.85,33.94,33.82,33.86,20522.0,33.85,33.94,33.82,33.86,20522.0
2024-09-12 11:30:00,33.87,33.9,33.74,33.74,39996.0,33.87,33.9,33.74,33.74,39996.0
2024-09-12 12:00:00,33.75,33.88,33.71,33.86,36908.0,33.75,33.88,33.71,33.86,36908.0
2024-09-12 12:30:00,33.85,33.86,33.67,33.72,43212.0,33.85,33.86,33.67,33.72,43212.0
2024-09-12 13:00:00,33.73,33.74,33.7,33.72,26411.0,33.73,33.74,33.7,33.72,26411.0
2024-09-12 13:30:00,33.72,33.81,33.7,33.77,32867.0,33.72,33.81,33.7,33.77,32867.0
2024-09-12 14:00:00,33.76,33.78,33.69,33.72,25734.0,33.76,33.78,33.69,33.72,25734.0
2024-09-12 14:30:00,33.71,33.78,33.69,33.73,101696.0,33.71,33.78,33.69,33.73,101696.0
2024-09-12 15:00:00,33.72,33.73,33.7,33.72,29367.0,33.72,33.73,33.7,33.72,29367.0
2024-09-12 15:30:00,33.72,33.74,33.69,33.71,132707.0,33.72,33.74,33.69,33.71,132707.0
2024-09-13 09:30:00,33.61,33.69,33.26,33.28,45952.0,33.61,33.69,33.26,33.28,45952.0
2024-09-13 10:00:00,33.28,33.48,33.14,33.3,126287.0,33.28,33.48,33.14,33.3,126287.0
2024-09-13 10:30:00,33.31,33.63,33.3,33.54,110666.0,33.31,33.63,33.3,33.54,110666.0
2024-09-13 11:00:00,33.55,33.78,33.55,33.65,32881.0,33.55,33.78,33.55,33.65,32881.0
2024-09-13 11:30:00,33.67,33.74,33.63,33.71,18956.0,33.67,33.74,33.63,33.71,18956.0
2024-09-13 12:00:00,33.72,33.75,33.24,33.25,102405.0,33.72,33.75,33.24,33.25,102405.0
2024-09-13 12:30:00,33.26,33.27,33.09,33.15,82967.0,33.26,33.27,33.09,33.15,82967.0
2024-09-13 13:00:00,33.14,33.27,33.07,33.24,87042.0,33.14,33.27,33.07,33.24,87042.0
2024-09-13 13:30:00,33.24,33.26,33.19,33.25,31928.0,33.24,33.26,33.19,33.25,31928.0
2024-09-13 14:00:00,33.25,33.32,33.17,33.29,25902.0,33.25,33.32,33.17,33.29,25902.0
2024-09-13 14:30:00,33.29,33.29,33.17,33.2,38350.0,33.29,33.29,33.17,33.2,38350.0
2024-09-13 15:00:00,33.2,33.31,33.17,33.3,40340.0,33.2,33.31,33.17,33.3,40340.0
2024-09-13 15:30:00,33.31,33.37,33.25,33.26,192487.0,33.31,33.37,33.25,33.26,192487.0
2024-09-16 09:30:00,33.25,33.39,33.07,33.31,67553.0,33.25,33.39,33.07,33.31,67553.0
2024-09-16 10:00:00,33.3,33.33,33.22,33.28,50319.0,33.3,33.33,33.22,33.28,50319.0
2024-09-16 10:30:00,33.3,33.3,33.09,33.13,32112.0,33.3,33.3,33.09,33.13,32112.0
2024-09-16 11:00:00,33.13,33.14,32.92,32.92,66041.0,33.13,33.14,32.92,32.92,66041.0
2024-09-16 11:30:00,32.92,32.98,32.86,32.92,43980.0,32.92,32.98,32.86,32.92,43980.0
2024-09-16 12:00:00,32.92,32.98,32.86,32.94,73488.0,32.92,32.98,32.86,32.94,73488.0
2024-09-16 12:30:00,32.94,32.95,32.9,32.91,21743.0,32.94,32.95,32.9,32.91,21743.0
2024-09-16 13:00:00,32.91,32.99,32.89,32.92,55460.0,32.91,32.99,32.89,32.92,55460.0
2024-09-16 13:30:00,32.91,33.09,32.91,33.03,57268.0,32.91,33.09,32.91,33.03,57268.0
2024-09-16 14:00:00,33.03,33.04,32.95,33.01,18889.0,33.03,33.04,32.95,33.01,18889.0
2024-09-16 14:30:00,33.02,33.05,33.0,33.03,14621.0,33.02,33.05,33.0,33.03,14621.0
2024-09-16 15:00:00,33.03,33.05,32.93,32.95,30732.0,33.03,33.05,32.93,32.95,30732.0
2024-09-16 15:30:00,32.94,32.95,32.84,32.85,118836.0,32.94,32.95,32.84,32.85,118836.0
2024-09-17 09:30:00,32.85,33.1,32.85,32.93,19237.0,32.85,33.1,32.85,32.93,19237.0
2024-09-17 10:00:00,32.94,33.1,32.86,33.06,70844.0,32.94,33.1,32.86,33.06,70844.0
2024-09-17 10:30:00,33.08,33.16,33.05,33.09,43875.0,33.08,33.16,33.05,33.09,43875.0
2024-09-17 11:00:00,33.1,33.15,33.03,33.05,21232.0,33.1,33.15,33.03,33.05,21232.0
2024-09-17 11:30:00,33.04,33.04,32.95,33.0,20592.0,33.04,33.04,32.95,33.0,20592.0
2024-09-17 12:00:00,32.99,33.01,32.9,33.0,16231.0,32.99,33.01,32.9,33.0,16231.0
2024-09-17 12:30:00,33.0,33.01,32.81,32.83,35741.0,33.0,33.01,32.81,32.83,35741.0
2024-09-17 13:00:00,32.85,33.02,32.81,33.02,15542.0,32.85,33.02,32.81,33.02,15542.0
2024-09-17 13:30:00,33.01,33.12,33.0,33.08,26163.0,33.01,33.12,33.0,33.08,26163.0
2024-09-17 14:00:00,33.08,33.1,33.0,33.01,15755.0,33.08,33.1,33.0,33.01,15755.0
2024-09-17 14:30:00,33.0,33.04,32.95,33.0,26932.0,33.0,33.04,32.95,33.0,26932.0
2024-09-17 15:00:00,33.01,33.02,32.97,33.0,33312.0,33.01,33.02,32.97,33.0,33312.0
2024-09-17 15:30:00,33.0,33.05,32.9,33.05,114284.0,33.0,33.05,32.9,33.05,114284.0
2024-09-18 09:30:00,33.15,33.15,32.95,33.04,25447.0,33.15,33.15,32.95,33.04,25447.0
2024-09-18 10:00:00,33.06,33.19,33.06,33.11,67997.0,33.06,33.19,33.06,33.11,67997.0
2024-09-18 10:30:00,33.12,33.12,33.04,33.1,13444.0,33.12,33.12,33.04,33.1,13444.0
2024-09-18 11:00:00,33.1,33.15,33.08,33.08,56046.0,33.1,33.15,33.08,33.08,56046.0
2024-09-18 11:30:00,33.08,33.1,33.01,33.03,5903.0,33.08,33.1,33.01,33.03,5903.0
2024-09-18 12:00:00,33.03,33.06,33.0,33.04,6366.0,33.03,33.06,33.0,33.04,6366.0
2024-09-18 12:30:00,33.03,33.06,33.0,33.06,12636.0,33.03,33.06,33.0,33.06,12636.0
2024-09-18 13:00:00,33.07,33.07,33.0,33.06,10133.0,33.07,33.07,33.0,33.06,10133.0
2024-09-18 13:30:00,33.05,33.15,33.05,33.14,18102.0,33.05,33.15,33.05,33.14,18102.0
2024-09-18 14:00:00,33.12,33.3,32.94,33.05,102866.0,33.12,33.3,32.94,33.05,102866.0
2024-09-18 14:30:00,33.06,33.09,32.95,32.98,33354.0,33.06,33.09,32.95,32.98,33354.0
2024-09-18 15:00:00,32.97,33.1,32.91,33.04,36381.0,32.97,33.1,32.91,33.04,36381.0
2024-09-18 15:30:00,33.04,33.08,32.92,32.94,103828.0,33.04,33.08,32.92,32.94,103828.0
2024-09-19 09:30:00,33.34,33.44,32.96,32.99,54475.0,33.34,33.44,32.96,32.99,54475.0
2024-09-19 10:00:00,32.99,33.01,32.84,32.88,35415.0,32.99,33.01,32.84,32.88,35415.0
2024-09-19 10:30:00,32.89,33.0,32.88,32.93,19260.0,32.89,33.0,32.88,32.93,19260.0
2024-09-19 11:00:00,32.91,32.99,32.9,32.95,30712.0,32.91,32.99,32.9,32.95,30712.0
2024-09-19 11:30:00,32.95,33.05,32.92,32.95,31271.0,32.95,33.05,32.92,32.95,31271.0
2024-09-19 12:00:00,32.95,33.01,32.94,33.01,16433.0,32.95,33.01,32.94,33.01,16433.0
2024-09-19 12:30:00,33.02,33.15,33.02,33.03,36005.0,33.02,33.15,33.02,33.03,36005.0
2024-09-19 13:00:00,33.05,33.05,32.96,32.99,24986.0,33.05,33.05,32.96,32.99,24986.0
2024-09-19 13:30:00,33.0,33.03,32.95,32.96,22947.0,33.0,33.03,32.95,32.96,22947.0
2024-09-19 14:00:00,32.96,32.98,32.87,32.93,24864.0,32.96,32.98,32.87,32.93,24864.0
2024-09-19 14:30:00,32.92,32.98,32.8,32.84,88058.0,32.92,32.98,32.8,32.84,88058.0
2024-09-19 15:00:00,32.85,32.88,32.77,32.78,51654.0,32.85,32.88,32.77,32.78,51654.0
2024-09-19 15:30:00,32.78,32.89,32.75,32.79,146139.0,32.78,32.89,32.75,32.79,146139.0
2024-09-20 09:30:00,32.76,32.85,32.68,32.7,29848.0,32.76,32.85,32.68,32.7,29848.0
2024-09-20 10:00:00,32.71,32.79,32.64,32.77,36893.0,32.71,32.79,32.64,32.77,36893.0
2024-09-20 10:30:00,32.76,32.93,32.76,32.89,49976.0,32.76,32.93,32.76,32.89,49976.0
2024-09-20 11:00:00,32.89,32.89,32.84,32.89,6371.0,32.89,32.89,32.84,32.89,6371.0
2024-09-20 11:30:00,32.89,32.9,32.86,32.87,14088.0,32.89,32.9,32.86,32.87,14088.0
2024-09-20 12:00:00,32.86,32.86,32.83,32.84,3914.0,32.86,32.86,32.83,32.84,3914.0
2024-09-20 12:30:00,32.86,32.89,32.83,32.83,9654.0,32.86,32.89,32.83,32.83,9654.0
2024-09-20 13:00:00,32.82,32.88,32.8,32.85,5049.0,32.82,32.88,32.8,32.85,5049.0
2024-09-20 13:30:00,32.86,32.88,32.83,32.83,5650.0,32.86,32.88,32.83,32.83,5650.0
2024-09-20 14:00:00,32.83,32.83,32.76,32.79,6799.0,32.83,32.83,32.76,32.79,6799.0
2024-09-20 14:30:00,32.77,32.86,32.77,32.86,7753.0,32.77,32.86,32.77,32.86,7753.0
2024-09-20 15:00:00,32.85,32.88,32.81,32.86,13641.0,32.85,32.88,32.81,32.86,13641.0
2024-09-20 15:30:00,32.85,33.12,32.79,33.1,298647.0,32.85,33.12,32.79,33.1,298647.0
2024-09-23 09:30:00,33.01,33.1,32.78,33.04,35517.0,33.01,33.1,32.78,33.04,35517.0
2024-09-23 10:00:00,33.02,33.11,32.97,33.1,16019.0,33.02,33.11,32.97,33.1,16019.0
2024-09-23 10:30:00,33.07,33.1,32.93,32.95,53682.0,33.07,33.1,32.93,32.95,53682.0
2024-09-23 11:00:00,32.95,32.97,32.9,32.9,31545.0,32.95,32.97,32.9,32.9,31545.0
2024-09-23 11:30:00,32.91,32.95,32.89,32.93,27777.0,32.91,32.95,32.89,32.93,27777.0
2024-09-23 12:00:00,32.92,32.93,32.8,32.81,21283.0,32.92,32.93,32.8,32.81,21283.0
2024-09-23 12:30:00,32.82,32.94,32.76,32.93,27825.0,32.82,32.94,32.76,32.93,27825.0
2024-09-23 13:00:00,32.92,32.97,32.89,32.97,17907.0,32.92,32.97,32.89,32.97,17907.0
2024-09-23 13:30:00,32.97,33.26,32.97,33.22,55694.0,32.97,33.26,32.97,33.22,55694.0
2024-09-23 14:00:00,33.23,33.64,33.19,33.61,96831.0,33.23,33.64,33.19,33.61,96831.0
2024-09-23 14:30:00,33.6,33.64,33.52,33.55,83486.0,33.6,33.64,33.52,33.55,83486.0
2024-09-23 15:00:00,33.55,33.63,33.42,33.44,89806.0,33.55,33.63,33.42,33.44,89806.0
2024-09-23 15:30:00,33.43,33.56,33.38,33.48,197259.0,33.43,33.56,33.38,33.48,197259.0
2024-09-24 09:30:00,33.44,33.44,33.18,33.22,24310.0,33.44,33.44,33.18,33.22,24310.0
2024-09-24 10:00:00,33.16,33.24,33.16,33.19,53734.0,33.16,33.24,33.16,33.19,53734.0
2024-09-24 10:30:00,33.19,33.2,33.08,33.15,25729.0,33.19,33.2,33.08,33.15,25729.0
2024-09-24 11:00:00,33.13,33.15,33.1,33.14,149508.0,33.13,33.15,33.1,33.14,149508.0
2024-09-24 11:30:00,33.15,33.15,33.11,33.12,31135.0,33.15,33.15,33.11,33.12,31135.0
2024-09-24 12:00:00,33.12,33.18,33.08,33.17,38568.0,33.12,33.18,33.08,33.17,38568.0
2024-09-24 12:30:00,33.17,33.21,33.15,33.19,40391.0,33.17,33.21,33.15,33.19,40391.0
2024-09-24 13:00:00,33.19,33.21,33.17,33.2,43281.0,33.19,33.21,33.17,33.2,43281.0
2024-09-24 13:30:00,33.2,33.26,33.19,33.23,46138.0,33.2,33.26,33.19,33.23,46138.0
2024-09-24 14:00:00,33.23,33.28,33.22,33.25,34288.0,33.23,33.28,33.22,33.25,34288.0
2024-09-24 14:30:00,33.25,33.26,33.19,33.19,40374.0,33.25,33.26,33.19,33.19,40374.0
2024-09-24 15:00:00,33.19,33.21,33.15,33.19,60493.0,33.19,33.21,33.15,33.19,60493.0
2024-09-24 15:30:00,33.19,33.26,33.18,33.21,145398.0,33.19,33.26,33.18,33.21,145398.0
2024-09-25 09:30:00,33.23,33.43,33.2,33.34,33247.0,33.23,33.43,33.2,33.34,33247.0
2024-09-25 10:00:00,33.34,33.44,33.28,33.36,47471.0,33.34,33.44,33.28,33.36,47471.0
2024-09-25 10:30:00,33.35,33.4,33.26,33.26,14601.0,33.35,33.4,33.26,33.26,14601.0
2024-09-25 11:00:00,33.27,33.28,33.06,33.11,24546.0,33.27,33.28,33.06,33.11,24546.0
2024-09-25 11:30:00,33.08,33.09,33.01,33.03,27851.0,33.08,33.09,33.01,33.03,27851.0
2024-09-25 12:00:00,33.02,33.02,32.96,32.97,17115.0,33.02,33.02,32.96,32.97,17115.0
2024-09-25 12:30:00,32.97,32.99,32.93,32.97,11217.0,32.97,32.99,32.93,32.97,11217.0
2024-09-25 13:00:00,32.96,32.97,32.93,32.93,10804.0,32.96,32.97,32.93,32.93,10804.0
2024-09-25 13:30:00,32.93,32.94,32.88,32.9,11824.0,32.93,32.94,32.88,32.9,11824.0
2024-09-25 14:00:00,32.9,32.96,32.85,32.95,20520.0,32.9,32.96,32.85,32.95,20520.0
2024-09-25 14:30:00,32.95,32.95,32.88,32.88,17098.0,32.95,32.95,32.88,32.88,17098.0
2024-09-25 15:00:00,32.88,32.92,32.84,32.87,42471.0,32.88,32.92,32.84,32.87,42471.0
2024-09-25 15:30:00,32.86,32.97,32.82,32.83,167955.0,32.86,32.97,32.82,32.83,167955.0
2024-09-26 09:30:00,33.03,33.1,32.93,32.98,36558.0,33.03,33.1,32.93,32.98,36558.0
2024-09-26 10:00:00,32.98,33.03,32.81,32.87,34850.0,32.98,33.03,32.81,32.87,34850.0
2024-09-26 10:30:00,32.85,33.01,32.82,32.95,16864.0,32.85,33.01,32.82,32.95,16864.0
2024-09-26 11:00:00,32.94,32.99,32.93,32.94,8777.0,32.94,32.99,32.93,32.94,8777.0
2024-09-26 11:30:00,32.94,33.3,32.94,33.28,59786.0,32.94,33.3,32.94,33.28,59786.0
2024-09-26 12:00:00,33.28,33.31,33.1,33.11,57067.0,33.28,33.31,33.1,33.11,57067.0
2024-09-26 12:30:00,33.1,33.24,33.09,33.19,61852.0,33.1,33.24,33.09,33.19,61852.0
2024-09-26 13:00:00,33.16,33.16,33.06,33.11,9284.0,33.16,33.16,33.06,33.11,9284.0
2024-09-26 13:30:00,33.11,33.16,33.05,33.09,7041.0,33.11,33.16,33.05,33.09,7041.0
2024-09-26 14:00:00,33.11,33.15,33.06,33.06,14983.0,33.11,33.15,33.06,33.06,14983.0
2024-09-26 14:30:00,33.05,33.12,33.03,33.12,33469.0,33.05,33.12,33.03,33.12,33469.0
2024-09-26 15:00:00,33.12,33.19,33.11,33.14,28741.0,33.12,33.19,33.11,33.14,28741.0
2024-09-26 15:30:00,33.14,33.15,33.04,33.07,119433.0,33.14,33.15,33.04,33.07,119433.0
2024-09-27 09:30:00,33.15,33.28,33.01,33.22,49553.0,33.15,33.28,33.01,33.22,49553.0
2024-09-27 10:00:00,33.21,33.29,33.1,33.12,91827.0,33.21,33.29,33.1,33.12,91827.0
2024-09-27 10:30:00,33.14,33.24,33.08,33.1,25732.0,33.14,33.24,33.08,33.1,25732.0
2024-09-27 11:00:00,33.11,33.2,33.11,33.19,21810.0,33.11,33.2,33.11,33.19,21810.0
2024-09-27 11:30:00,33.19,33.22,33.13,33.18,26579.0,33.19,33.22,33.13,33.18,26579.0
2024-09-27 12:00:00,33.17,33.17,33.01,33.02,22784.0,33.17,33.17,33.01,33.02,22784.0
2024-09-27 12:30:00,33.02,33.04,32.94,32.95,22584.0,33.02,33.04,32.94,32.95,22584.0
2024-09-27 13:00:00,32.95,32.97,32.91,32.97,22451.0,32.95,32.97,32.91,32.97,22451.0
2024-09-27 13:30:00,32.96,33.06,32.96,33.05,20418.0,32.96,33.06,32.96,33.05,20418.0
2024-09-27 14:00:00,33.04,33.15,32.98,33.07,74563.0,33.04,33.15,32.98,33.07,74563.0
2024-09-27 14:30:00,33.07,33.15,33.06,33.13,29760.0,33.07,33.15,33.06,33.13,29760.0
2024-09-27 15:00:00,33.13,33.14,33.11,33.14,27976.0,33.13,33.14,33.11,33.14,27976.0
2024-09-27 15:30:00,33.14,33.16,33.06,33.1,164197.0,33.14,33.16,33.06,33.1,164197.0
2024-09-30 09:30:00,33.1,33.1,32.73,32.78,68678.0,33.1,33.1,32.73,32.78,68678.0
2024-09-30 10:00:00,32.77,32.8,32.67,32.68,97952.0,32.77,32.8,32.67,32.68,97952.0
2024-09-30 10:30:00,32.68,32.71,32.58,32.59,48013.0,32.68,32.71,32.58,32.59,48013.0
2024-09-30 11:00:00,32.6,32.61,32.51,32.51,26701.0,32.6,32.61,32.51,32.51,26701.0
2024-09-30 11:30:00,32.51,32.55,32.45,32.55,54197.0,32.51,32.55,32.45,32.55,54197.0
2024-09-30 12:00:00,32.53,32.72,32.53,32.66,47462.0,32.53,32.72,32.53,32.66,47462.0
2024-09-30 12:30:00,32.65,32.7,32.64,32.68,28149.0,32.65,32.7,32.64,32.68,28149.0
2024-09-30 13:00:00,32.67,32.7,32.6,32.61,19650.0,32.67,32.7,32.6,32.61,19650.0
2024-09-30 13:30:00,32.6,32.67,32.59,32.63,17329.0,32.6,32.67,32.59,32.63,17329.0
2024-09-30 14:00:00,32.63,32.64,32.53,32.55,71238.0,32.63,32.64,32.53,32.55,71238.0
2024-09-30 14:30:00,32.57,32.66,32.53,32.64,34494.0,32.57,32.66,32.53,32.64,34494.0
2024-09-30 15:00:00,32.63,32.64,32.52,32.58,39412.0,32.63,32.64,32.52,32.58,39412.0
2024-09-30 15:30:00,32.58,32.63,32.51,32.51,141201.0,32.58,32.63,32.51,32.51,141201.0
2024-10-01 09:30:00,32.45,32.53,31.85,32.46,205378.0,32.45,32.53,31.85,32.46,205378.0
2024-10-01 10:00:00,32.45,32.68,32.38,32.52,127876.0,32.45,32.68,32.38,32.52,127876.0
2024-10-01 10:30:00,32.53,32.67,32.44,32.57,255515.0,32.53,32.67,32.44,32.57,255515.0
2024-10-01 11:00:00,32.6,32.71,32.58,32.71,32923.0,32.6,32.71,32.58,32.71,32923.0
2024-10-01 11:30:00,32.72,32.93,32.72,32.8,37469.0,32.72,32.93,32.72,32.8,37469.0
2024-10-01 12:00:00,32.8,32.91,32.77,32.9,51043.0,32.8,32.91,32.77,32.9,51043.0
2024-10-01 12:30:00,32.91,32.97,32.85,32.9,30194.0,32.91,32.97,32.85,32.9,30194.0
2024-10-01 13:00:00,32.9,32.9,32.74,32.85,61023.0,32.9,32.9,32.74,32.85,61023.0
2024-10-01 13:30:00,32.83,32.88,32.74,32.78,143230.0,32.83,32.88,32.74,32.78,143230.0
2024-10-01 14:00:00,32.79,32.95,32.79,32.94,33237.0,32.79,32.95,32.79,32.94,33237.0
2024-10-01 14:30:00,32.94,32.94,32.82,32.88,39713.0,32.94,32.94,32.82,32.88,39713.0
2024-10-01 15:00:00,32.86,32.91,32.78,32.87,25614.0,32.86,32.91,32.78,32.87,25614.0
2024-10-01 15:30:00,32.86,32.99,32.83,32.93,201955.0,32.86,32.99,32.83,32.93,201955.0
2024-10-02 09:30:00,32.81,32.85,32.66,32.79,51490.0,32.81,32.85,32.66,32.79,51490.0
2024-10-02 10:00:00,32.8,32.92,32.78,32.84,27308.0,32.8,32.92,32.78,32.84,27308.0
2024-10-02 10:30:00,32.85,32.93,32.81,32.84,50641.0,32.85,32.93,32.81,32.84,50641.0
2024-10-02 11:00:00,32.84,32.93,32.82,32.86,29648.0,32.84,32.93,32.82,32.86,29648.0
2024-10-02 11:30:00,32.86,32.96,32.84,32.92,23590.0,32.86,32.96,32.84,32.92,23590.0
2024-10-02 12:00:00,32.92,33.03,32.92,33.01,24787.0,32.92,33.03,32.92,33.01,24787.0
2024-10-02 12:30:00,33.0,33.0,32.83,32.83,17527.0,33.0,33.0,32.83,32.83,17527.0
2024-10-02 13:00:00,32.83,32.86,32.8,32.85,30482.0,32.83,32.86,32.8,32.85,30482.0
2024-10-02 13:30:00,32.85,32.91,32.83,32.91,30724.0,32.85,32.91,32.83,32.91,30724.0
2024-10-02 14:00:00,32.91,32.92,32.85,32.9,14775.0,32.91,32.92,32.85,32.9,14775.0
2024-10-02 14:30:00,32.89,32.94,32.88,32.91,13921.0,32.89,32.94,32.88,32.91,13921.0
2024-10-02 15:00:00,32.91,32.92,32.81,32.86,42847.0,32.91,32.92,32.81,32.86,42847.0
2024-10-02 15:30:00,32.86,32.9,32.79,32.81,78767.0,32.86,32.9,32.79,32.81,78767.0
2024-10-03 09:30:00,32.65,32.76,32.45,32.49,91883.0,32.65,32.76,32.45,32.49,91883.0
2024-10-03 10:00:00,32.5,32.61,32.45,32.48,60686.0,32.5,32.61,32.45,32.48,60686.0
2024-10-03 10:30:00,32.46,32.5,32.31,32.33,100510.0,32.46,32.5,32.31,32.33,100510.0
2024-10-03 11:00:00,32.34,32.43,32.27,32.42,26989.0,32.34,32.43,32.27,32.42,26989.0
2024-10-03 11:30:00,32.44,32.52,32.42,32.47,55822.0,32.44,32.52,32.42,32.47,55822.0
2024-10-03 12:00:00,32.49,32.49,32.41,32.43,20889.0,32.49,32.49,32.41,32.43,20889.0
2024-10-03 12:30:00,32.43,32.44,32.23,32.41,140486.0,32.43,32.44,32.23,32.41,140486.0
2024-10-03 13:00:00,32.38,32.42,32.27,32.28,18443.0,32.38,32.42,32.27,32.28,18443.0
2024-10-03 13:30:00,32.26,32.32,32.22,32.22,21528.0,32.26,32.32,32.22,32.22,21528.0
2024-10-03 14:00:00,32.23,32.25,32.13,32.22,80781.0,32.23,32.25,32.13,32.22,80781.0
2024-10-03 14:30:00,32.21,32.27,32.21,32.26,39344.0,32.21,32.27,32.21,32.26,39344.0
2024-10-03 15:00:00,32.25,32.26,32.1,32.19,71363.0,32.25,32.26,32.1,32.19,71363.0
2024-10-03 15:30:00,32.2,32.26,31.92,32.08,324646.0,32.2,32.26,31.92,32.08,324646.0
2024-10-04 09:30:00,32.3,32.35,32.17,32.2,54333.0,32.3,32.35,32.17,32.2,54333.0
2024-10-04 10:00:00,32.18,32.2,32.05,32.12,42049.0,32.18,32.2,32.05,32.12,42049.0
2024-10-04 10:30:00,32.13,32.21,32.08,32.2,27255.0,32.13,32.21,32.08,32.2,27255.0
2024-10-04 11:00:00,32.19,32.21,31.99,32.0,30694.0,32.19,32.21,31.99,32.0,30694.0
2024-10-04 11:30:00,32.0,32.07,31.97,32.02,35035.0,32.0,32.07,31.97,32.02,35035.0
2024-10-04 12:00:00,32.04,32.09,32.0,32.09,13808.0,32.04,32.09,32.0,32.09,13808.0
2024-10-04 12:30:00,32.09,32.25,32.08,32.2,52660.0,32.09,32.25,32.08,32.2,52660.0
2024-10-04 13:00:00,32.2,32.29,32.19,32.28,27102.0,32.2,32.29,32.19,32.28,27102.0
2024-10-04 13:30:00,32.27,32.32,32.22,32.22,26995.0,32.27,32.32,32.22,32.22,26995.0
2024-10-04 14:00:00,32.23,32.35,32.22,32.3,15481.0,32.23,32.35,32.22,32.3,15481.0
2024-10-04 14:30:00,32.3,32.41,32.28,32.39,24318.0,32.3,32.41,32.28,32.39,24318.0
2024-10-04 15:00:00,32.38,32.52,32.36,32.5,79914.0,32.38,32.52,32.36,32.5,79914.0
2024-10-04 15:30:00,32.48,32.55,32.46,32.54,83901.0,32.48,32.55,32.46,32.54,83901.0
2024-10-07 09:30:00,32.49,33.03,32.47,32.95,111767.0,32.49,33.03,32.47,32.95,111767.0
2024-10-07 10:00:00,32.95,33.0,32.88,32.95,110877.0,32.95,33.0,32.88,32.95,110877.0
2024-10-07 10:30:00,32.94,32.95,32.72,32.81,34907.0,32.94,32.95,32.72,32.81,34907.0
2024-10-07 11:00:00,32.8,32.8,32.71,32.73,17039.0,32.8,32.8,32.71,32.73,17039.0
2024-10-07 11:30:00,32.73,32.74,32.66,32.67,11199.0,32.73,32.74,32.66,32.67,11199.0
2024-10-07 12:00:00,32.66,32.69,32.62,32.66,11977.0,32.66,32.69,32.62,32.66,11977.0
2024-10-07 12:30:00,32.66,32.69,32.66,32.68,14029.0,32.66,32.69,32.66,32.68,14029.0
2024-10-07 13:00:00,32.67,32.81,32.67,32.71,22550.0,32.67,32.81,32.67,32.71,22550.0
2024-10-07 13:30:00,32.69,32.69,32.61,32.64,11466.0,32.69,32.69,32.61,32.64,11466.0
2024-10-07 14:00:00,32.64,32.64,32.57,32.57,9085.0,32.64,32.64,32.57,32.57,9085.0
2024-10-07 14:30:00,32.57,32.57,32.43,32.44,29239.0,32.57,32.57,32.43,32.44,29239.0
2024-10-07 15:00:00,32.44,32.5,32.41,32.47,27331.0,32.44,32.5,32.41,32.47,27331.0
2024-10-07 15:30:00,32.47,32.54,32.44,32.46,98070.0,32.47,32.54,32.44,32.46,98070.0
2024-10-08 09:30:00,32.43,32.53,32.3,32.3,19679.0,32.43,32.53,32.3,32.3,19679.0
2024-10-08 10:00:00,32.34,32.52,32.34,32.45,28430.0,32.34,32.52,32.34,32.45,28430.0
2024-10-08 10:30:00,32.45,32.57,32.43,32.54,28868.0,32.45,32.57,32.43,32.54,28868.0
2024-10-08 11:00:00,32.52,32.52,32.35,32.35,24682.0,32.52,32.52,32.35,32.35,24682.0
2024-10-08 11:30:00,32.36,32.4,32.34,32.4,13775.0,32.36,32.4,32.34,32.4,13775.0
2024-10-08 12:00:00,32.41,32.46,32.39,32.46,7274.0,32.41,32.46,32.39,32.46,7274.0
2024-10-08 12:30:00,32.46,32.48,32.38,32.4,9734.0,32.46,32.48,32.38,32.4,9734.0
2024-10-08 13:00:00,32.4,32.41,32.29,32.29,13222.0,32.4,32.41,32.29,32.29,13222.0
2024-10-08 13:30:00,32.28,32.3,32.1,32.14,20057.0,32.28,32.3,32.1,32.14,20057.0
2024-10-08 14:00:00,32.14,32.2,32.09,32.2,17423.0,32.14,32.2,32.09,32.2,17423.0
2024-10-08 14:30:00,32.2,32.27,32.2,32.25,19743.0,32.2,32.27,32.2,32.25,19743.0
2024-10-08 15:00:00,32.24,32.27,32.18,32.23,14069.0,32.24,32.27,32.18,32.23,14069.0
2024-10-08 15:30:00,32.22,32.27,32.12,32.26,263454.0,32.22,32.27,32.12,32.26,263454.0
2024-10-09 09:30:00,32.09,32.18,31.75,31.89,71651.0,32.09,32.18,31.75,31.89,71651.0
2024-10-09 10:00:00,31.88,31.95,31.78,31.85,107472.0,31.88,31.95,31.78,31.85,107472.0
2024-10-09 10:30:00,31.85,32.0,31.81,31.88,50373.0,31.85,32.0,31.81,31.88,50373.0
2024-10-09 11:00:00,31.89,31.92,31.85,31.88,32806.0,31.89,31.92,31.85,31.88,32806.0
2024-10-09 11:30:00,31.88,31.92,31.86,31.88,25240.0,31.88,31.92,31.86,31.88,25240.0
2024-10-09 12:00:00,31.89,31.91,31.87,31.87,30893.0,31.89,31.91,31.87,31.87,30893.0
2024-10-09 12:30:00,31.89,31.9,31.86,31.89,18861.0,31.89,31.9,31.86,31.89,18861.0
2024-10-09 13:00:00,31.88,31.98,31.87,31.95,39876.0,31.88,31.98,31.87,31.95,39876.0
2024-10-09 13:30:00,31.95,31.95,31.87,31.94,20841.0,31.95,31.95,31.87,31.94,20841.0
2024-10-09 14:00:00,31.95,31.97,31.87,31.89,15571.0,31.95,31.97,31.87,31.89,15571.0
2024-10-09 14:30:00,31.89,31.9,31.83,31.83,24314.0,31.89,31.9,31.83,31.83,24314.0
2024-10-09 15:00:00,31.83,31.86,31.67,31.74,151873.0,31.83,31.86,31.67,31.74,151873.0
2024-10-09 15:30:00,31.74,31.8,31.59,31.74,137864.0,31.74,31.8,31.59,31.74,137864.0
2024-10-10 09:30:00,31.48,31.58,31.35,31.58,76367.0,31.48,31.58,31.35,31.58,76367.0
2024-10-10 10:00:00,31.57,31.59,31.39,31.39,146671.0,31.57,31.59,31.39,31.39,146671.0
2024-10-10 10:30:00,31.39,31.42,31.19,31.2,55104.0,31.39,31.42,31.19,31.2,55104.0
2024-10-10 11:00:00,31.2,31.28,31.17,31.2,22140.0,31.2,31.28,31.17,31.2,22140.0
2024-10-10 11:30:00,31.2,31.24,31.07,31.07,69720.0,31.2,31.24,31.07,31.07,69720.0
2024-10-10 12:00:00,31.09,31.2,31.08,31.19,61989.0,31.09,31.2,31.08,31.19,61989.0
2024-10-10 12:30:00,31.17,31.22,31.1,31.1,46428.0,31.17,31.22,31.1,31.1,46428.0
2024-10-10 13:00:00,31.09,31.16,31.04,31.15,70906.0,31.09,31.16,31.04,31.15,70906.0
2024-10-10 13:30:00,31.14,31.17,31.1,31.11,22577.0,31.14,31.17,31.1,31.11,22577.0
2024-10-10 14:00:00,31.11,31.11,30.68,30.84,93693.0,31.11,31.11,30.68,30.84,93693.0
2024-10-10 14:30:00,30.87,30.9,30.81,30.9,115140.0,30.87,30.9,30.81,30.9,115140.0
2024-10-10 15:00:00,30.89,30.99,30.85,30.95,59855.0,30.89,30.99,30.85,30.95,59855.0
2024-10-10 15:30:00,30.95,31.02,30.89,30.91,238307.0,30.95,31.02,30.89,30.91,238307.0
2024-10-11 09:30:00,30.92,31.16,30.75,31.11,123703.0,30.92,31.16,30.75,31.11,123703.0
2024-10-11 10:00:00,31.1,31.22,31.09,31.17,47629.0,31.1,31.22,31.09,31.17,47629.0
2024-10-11 10:30:00,31.19,31.49,31.18,31.49,102062.0,31.19,31.49,31.18,31.49,102062.0
2024-10-11 11:00:00,31.49,31.5,31.3,31.33,93765.0,31.49,31.5,31.3,31.33,93765.0
2024-10-11 11:30:00,31.33,31.5,31.31,31.36,32370.0,31.33,31.5,31.31,31.36,32370.0
2024-10-11 12:00:00,31.34,31.35,31.25,31.27,76756.0,31.34,31.35,31.25,31.27,76756.0
2024-10-11 12:30:00,31.26,31.34,31.24,31.31,40330.0,31.26,31.34,31.24,31.31,40330.0
2024-10-11 13:00:00,31.31,31.35,31.27,31.33,46328.0,31.31,31.35,31.27,31.33,46328.0
2024-10-11 13:30:00,31.33,31.42,31.28,31.42,66811.0,31.33,31.42,31.28,31.42,66811.0
2024-10-11 14:00:00,31.42,31.42,31.26,31.34,92618.0,31.42,31.42,31.26,31.34,92618.0
2024-10-11 14:30:00,31.33,31.38,31.32,31.34,120675.0,31.33,31.38,31.32,31.34,120675.0
2024-10-11 15:00:00,31.34,31.43,31.32,31.4,74591.0,31.34,31.43,31.32,31.4,74591.0
2024-10-11 15:30:00,31.39,31.46,31.33,31.46,210070.0,31.39,31.46,31.33,31.46,210070.0
2024-10-14 09:30:00,31.13,31.18,30.89,31.03,98538.0,31.13,31.18,30.89,31.03,98538.0
2024-10-14 10:00:00,31.02,31.07,30.76,30.76,71554.0,31.02,31.07,30.76,30.76,71554.0
2024-10-14 10:30:00,30.78,30.91,30.64,30.87,92487.0,30.78,30.91,30.64,30.87,92487.0
2024-10-14 11:00:00,30.88,31.08,30.87,31.04,22599.0,30.88,31.08,30.87,31.04,22599.0
2024-10-14 11:30:00,31.04,31.25,31.04,31.25,36141.0,31.04,31.25,31.04,31.25,36141.0
2024-10-14 12:00:00,31.25,31.25,31.16,31.19,14558.0,31.25,31.25,31.16,31.19,14558.0
2024-10-14 12:30:00,31.2,31.36,31.19,31.34,59305.0,31.2,31.36,31.19,31.34,59305.0
2024-10-14 13:00:00,31.35,31.36,31.3,31.35,25348.0,31.35,31.36,31.3,31.35,25348.0
2024-10-14 13:30:00,31.35,31.36,31.34,31.35,20616.0,31.35,31.36,31.34,31.35,20616.0
2024-10-14 14:00:00,31.36,31.38,31.34,31.35,24739.0,31.36,31.38,31.34,31.35,24739.0
2024-10-14 14:30:00,31.34,31.37,31.3,31.3,18385.0,31.34,31.37,31.3,31.3,18385.0
2024-10-14 15:00:00,31.3,31.35,31.3,31.31,16854.0,31.3,31.35,31.3,31.31,16854.0
2024-10-14 15:30:00,31.32,31.36,31.18,31.2,207782.0,31.32,31.36,31.18,31.2,207782.0
2024-10-15 09:30:00,31.29,31.43,31.19,31.2,31393.0,31.29,31.43,31.19,31.2,31393.0
2024-10-15 10:00:00,31.22,31.28,31.17,31.24,58629.0,31.22,31.28,31.17,31.24,58629.0
2024-10-15 10:30:00,31.23,31.38,31.08,31.38,29529.0,31.23,31.38,31.08,31.38,29529.0
2024-10-15 11:00:00,31.4,31.51,31.39,31.5,54226.0,31.4,31.51,31.39,31.5,54226.0
2024-10-15 11:30:00,31.49,31.6,31.46,31.58,28982.0,31.49,31.6,31.46,31.58,28982.0
2024-10-15 12:00:00,31.56,31.89,31.55,31.89,21967.0,31.56,31.89,31.55,31.89,21967.0
2024-10-15 12:30:00,31.9,31.95,31.76,31.78,38347.0,31.9,31.95,31.76,31.78,38347.0
2024-10-15 13:00:00,31.77,31.77,31.66,31.67,11265.0,31.77,31.77,31.66,31.67,11265.0
2024-10-15 13:30:00,31.69,31.72,31.66,31.68,14983.0,31.69,31.72,31.66,31.68,14983.0
2024-10-15 14:00:00,31.68,31.7,31.62,31.65,19664.0,31.68,31.7,31.62,31.65,19664.0
2024-10-15 14:30:00,31.65,31.66,31.58,31.6,12321.0,31.65,31.66,31.58,31.6,12321.0
2024-10-15 15:00:00,31.6,31.65,31.56,31.62,27860.0,31.6,31.65,31.56,31.62,27860.0
2024-10-15 15:30:00,31.62,31.84,31.55,31.74,154191.0,31.62,31.84,31.55,31.74,154191.0
2024-10-16 09:30:00,31.79,31.9,31.6,31.86,55929.0,31.79,31.9,31.6,31.86,55929.0
2024-10-16 10:00:00,31.86,31.89,31.73,31.76,28734.0,31.86,31.89,31.73,31.76,28734.0
2024-10-16 10:30:00,31.75,31.95,31.73,31.95,26967.0,31.75,31.95,31.73,31.95,26967.0
2024-10-16 11:00:00,31.97,32.09,31.93,31.96,42536.0,31.97,32.09,31.93,31.96,42536.0
2024-10-16 11:30:00,31.96,32.0,31.92,31.94,26713.0,31.96,32.0,31.92,31.94,26713.0
2024-10-16 12:00:00,31.95,32.07,31.95,32.03,23629.0,31.95,32.07,31.95,32.03,23629.0
2024-10-16 12:30:00,32.03,32.07,31.8,31.83,55236.0,32.03,32.07,31.8,31.83,55236.0
2024-10-16 13:00:00,31.81,32.05,31.74,32.01,62224.0,31.81,32.05,31.74,32.01,62224.0
2024-10-16 13:30:00,32.0,32.05,31.91,32.02,69400.0,32.0,32.05,31.91,32.02,69400.0
2024-10-16 14:00:00,32.02,32.05,31.95,32.0,59629.0,32.02,32.05,31.95,32.0,59629.0
2024-10-16 14:30:00,32.01,32.02,31.86,31.89,78199.0,32.01,32.02,31.86,31.89,78199.0
2024-10-16 15:00:00,31.89,31.96,31.87,31.94,47094.0,31.89,31.96,31.87,31.94,47094.0
2024-10-16 15:30:00,31.92,32.13,31.89,32.1,138617.0,31.92,32.13,31.89,32.1,138617.0
2024-10-17 09:30:00,32.17,32.22,32.02,32.17,44389.0,32.17,32.22,32.02,32.17,44389.0
2024-10-17 10:00:00,32.17,32.19,32.02,32.08,95057.0,32.17,32.19,32.02,32.08,95057.0
2024-10-17 10:30:00,32.08,32.33,32.04,32.26,27912.0,32.08,32.33,32.04,32.26,27912.0
2024-10-17 11:00:00,32.29,32.34,32.2,32.3,52441.0,32.29,32.34,32.2,32.3,52441.0
2024-10-17 11:30:00,32.28,32.28,32.13,32.16,39089.0,32.28,32.28,32.13,32.16,39089.0
2024-10-17 12:00:00,32.15,32.23,32.09,32.21,32853.0,32.15,32.23,32.09,32.21,32853.0
2024-10-17 12:30:00,32.21,32.23,32.16,32.18,29716.0,32.21,32.23,32.16,32.18,29716.0
2024-10-17 13:00:00,32.18,32.32,32.14,32.32,20914.0,32.18,32.32,32.14,32.32,20914.0
2024-10-17 13:30:00,32.32,32.4,32.24,32.28,76823.0,32.32,32.4,32.24,32.28,76823.0
2024-10-17 14:00:00,32.27,32.29,32.21,32.25,19787.0,32.27,32.29,32.21,32.25,19787.0
2024-10-17 14:30:00,32.25,32.26,32.19,32.21,26590.0,32.25,32.26,32.19,32.21,26590.0
2024-10-17 15:00:00,32.22,32.27,32.2,32.23,32748.0,32.22,32.27,32.2,32.23,32748.0
2024-10-17 15:30:00,32.23,32.26,32.14,32.2,123451.0,32.23,32.26,32.14,32.2,123451.0
2024-10-18 09:30:00,32.17,32.21,31.86,32.03,79931.0,32.17,32.21,31.86,32.03,79931.0
2024-10-18 10:00:00,32.03,32.14,31.97,32.02,68010.0,32.03,32.14,31.97,32.02,68010.0
2024-10-18 10:30:00,32.01,32.04,32.0,32.02,8454.0,32.01,32.04,32.0,32.02,8454.0
2024-10-18 11:00:00,32.01,32.04,31.95,31.96,23520.0,32.01,32.04,31.95,31.96,23520.0
2024-10-18 11:30:00,31.95,32.04,31.95,32.0,26788.0,31.95,32.04,31.95,32.0,26788.0
2024-10-18 12:00:00,32.01,32.04,31.99,32.02,11034.0,32.01,32.04,31.99,32.02,11034.0
2024-10-18 12:30:00,32.02,32.02,31.95,31.95,25034.0,32.02,32.02,31.95,31.95,25034.0
2024-10-18 13:00:00,31.95,31.95,31.82,31.83,44411.0,31.95,31.95,31.82,31.83,44411.0
2024-10-18 13:30:00,31.84,32.01,31.83,31.94,30425.0,31.84,32.01,31.83,31.94,30425.0
2024-10-18 14:00:00,31.94,31.96,31.88,31.93,49515.0,31.94,31.96,31.88,31.93,49515.0
2024-10-18 14:30:00,31.94,31.95,31.83,31.88,71618.0,31.94,31.95,31.83,31.88,71618.0
2024-10-18 15:00:00,31.89,31.9,31.82,31.86,50830.0,31.89,31.9,31.82,31.86,50830.0
2024-10-18 15:30:00,31.86,31.87,31.72,31.73,223441.0,31.86,31.87,31.72,31.73,223441.0
2024-10-21 09:30:00,32.9,33.51,32.61,33.09,340277.0,32.9,33.51,32.61,33.09,340277.0
2024-10-21 10:00:00,33.09,33.33,33.02,33.16,180267.0,33.09,33.33,33.02,33.16,180267.0
2024-10-21 10:30:00,33.16,33.22,33.05,33.11,69446.0,33.16,33.22,33.05,33.11,69446.0
2024-10-21 11:00:00,33.1,33.11,32.79,32.82,44070.0,33.1,33.11,32.79,32.82,44070.0
2024-10-21 11:30:00,32.84,32.97,32.77,32.97,28772.0,32.84,32.97,32.77,32.97,28772.0
2024-10-21 12:00:00,32.96,32.96,32.84,32.9,24586.0,32.96,32.96,32.84,32.9,24586.0
2024-10-21 12:30:00,32.9,33.04,32.9,32.98,46935.0,32.9,33.04,32.9,32.98,46935.0
2024-10-21 13:00:00,32.98,33.05,32.85,33.05,20802.0,32.98,33.05,32.85,33.05,20802.0
2024-10-21 13:30:00,33.05,33.09,32.92,32.99,37620.0,33.05,33.09,32.92,32.99,37620.0
2024-10-21 14:00:00,32.97,32.97,32.78,32.83,53555.0,32.97,32.97,32.78,32.83,53555.0
2024-10-21 14:30:00,32.82,32.86,32.73,32.81,50012.0,32.82,32.86,32.73,32.81,50012.0
2024-10-21 15:00:00,32.8,32.82,32.76,32.82,32446.0,32.8,32.82,32.76,32.82,32446.0
2024-10-21 15:30:00,32.83,33.15,32.82,33.1,203306.0,32.83,33.15,32.82,33.1,203306.0
2024-10-22 09:30:00,32.94,33.08,32.68,32.74,24024.0,32.94,33.08,32.68,32.74,24024.0
2024-10-22 10:00:00,32.77,32.79,32.61,32.61,37485.0,32.77,32.79,32.61,32.61,37485.0
2024-10-22 10:30:00,32.61,32.85,32.6,32.84,23996.0,32.61,32.85,32.6,32.84,23996.0
2024-10-22 11:00:00,32.83,32.93,32.82,32.85,46335.0,32.83,32.93,32.82,32.85,46335.0
2024-10-22 11:30:00,32.83,32.85,32.75,32.78,15194.0,32.83,32.85,32.75,32.78,15194.0
2024-10-22 12:00:00,32.77,32.93,32.75,32.93,23106.0,32.77,32.93,32.75,32.93,23106.0
2024-10-22 12:30:00,32.93,33.01,32.88,32.88,29640.0,32.93,33.01,32.88,32.88,29640.0
2024-10-22 13:00:00,32.89,32.91,32.8,32.81,28213.0,32.89,32.91,32.8,32.81,28213.0
2024-10-22 13:30:00,32.8,32.87,32.79,32.87,29522.0,32.8,32.87,32.79,32.87,29522.0
2024-10-22 14:00:00,32.86,32.92,32.8,32.86,25518.0,32.86,32.92,32.8,32.86,25518.0
2024-10-22 14:30:00,32.86,32.89,32.77,32.78,21410.0,32.86,32.89,32.77,32.78,21410.0
2024-10-22 15:00:00,32.78,32.92,32.75,32.92,42876.0,32.78,32.92,32.75,32.92,42876.0
2024-10-22 15:30:00,32.91,32.93,32.75,32.75,138466.0,32.91,32.93,32.75,32.75,138466.0
2024-10-23 09:30:00,32.76,32.93,32.35,32.83,28776.0,32.76,32.93,32.35,32.83,28776.0
2024-10-23 10:00:00,32.83,32.83,32.51,32.61,26683.0,32.83,32.83,32.51,32.61,26683.0
2024-10-23 10:30:00,32.59,32.63,32.0,32.22,215060.0,32.59,32.63,32.0,32.22,215060.0
2024-10-23 11:00:00,32.21,32.36,32.07,32.17,92209.0,32.21,32.36,32.07,32.17,92209.0
2024-10-23 11:30:00,32.18,32.26,32.14,32.23,17493.0,32.18,32.26,32.14,32.23,17493.0
2024-10-23 12:00:00,32.23,32.32,32.22,32.24,17987.0,32.23,32.32,32.22,32.24,17987.0
2024-10-23 12:30:00,32.22,32.32,32.2,32.3,19148.0,32.22,32.32,32.2,32.3,19148.0
2024-10-23 13:00:00,32.3,32.37,32.23,32.34,52594.0,32.3,32.37,32.23,32.34,52594.0
2024-10-23 13:30:00,32.36,32.39,32.3,32.32,40359.0,32.36,32.39,32.3,32.32,40359.0
2024-10-23 14:00:00,32.33,32.38,32.22,32.22,41823.0,32.33,32.38,32.22,32.22,41823.0
2024-10-23 14:30:00,32.22,32.43,32.21,32.43,49227.0,32.22,32.43,32.21,32.43,49227.0
2024-10-23 15:00:00,32.42,32.6,32.42,32.55,73258.0,32.42,32.6,32.42,32.55,73258.0
2024-10-23 15:30:00,32.55,32.71,32.54,32.65,352145.0,32.55,32.71,32.54,32.65,352145.0
2024-10-24 09:30:00,31.51,32.38,31.51,32.16,226805.0,31.51,32.38,31.51,32.16,226805.0
2024-10-24 10:00:00,32.16,32.2,31.91,32.12,51357.0,32.16,32.2,31.91,32.12,51357.0
2024-10-24 10:30:00,32.13,32.23,31.97,32.23,35810.0,32.13,32.23,31.97,32.23,35810.0
2024-10-24 11:00:00,32.19,32.28,32.04,32.07,64811.0,32.19,32.28,32.04,32.07,64811.0
2024-10-24 11:30:00,32.08,32.08,31.84,31.91,52686.0,32.08,32.08,31.84,31.91,52686.0
2024-10-24 12:00:00,31.86,31.89,31.76,31.85,99875.0,31.86,31.89,31.76,31.85,99875.0
2024-10-24 12:30:00,31.87,31.93,31.8,31.93,60837.0,31.87,31.93,31.8,31.93,60837.0
2024-10-24 13:00:00,31.93,31.93,31.67,31.67,84851.0,31.93,31.93,31.67,31.67,84851.0
2024-10-24 13:30:00,31.67,31.73,31.57,31.67,186494.0,31.67,31.73,31.57,31.67,186494.0
2024-10-24 14:00:00,31.66,31.68,31.55,31.6,115715.0,31.66,31.68,31.55,31.6,115715.0
2024-10-24 14:30:00,31.61,31.78,31.61,31.77,67852.0,31.61,31.78,31.61,31.77,67852.0
2024-10-24 15:00:00,31.77,31.8,31.68,31.77,70425.0,31.77,31.8,31.68,31.77,70425.0
2024-10-24 15:30:00,31.77,31.82,31.62,31.64,269960.0,31.77,31.82,31.62,31.64,269960.0
2024-10-25 09:30:00,31.78,32.07,31.65,31.85,65944.0,31.78,32.07,31.65,31.85,65944.0
2024-10-25 10:00:00,31.84,31.84,31.57,31.67,74732.0,31.84,31.84,31.57,31.67,74732.0
2024-10-25 10:30:00,31.68,31.7,31.62,31.66,58595.0,31.68,31.7,31.62,31.66,58595.0
2024-10-25 11:00:00,31.67,31.75,31.61,31.65,61453.0,31.67,31.75,31.61,31.65,61453.0
2024-10-25 11:30:00,31.64,31.64,31.46,31.52,40034.0,31.64,31.64,31.46,31.52,40034.0
2024-10-25 12:00:00,31.51,31.53,31.32,31.49,43172.0,31.51,31.53,31.32,31.49,43172.0
2024-10-25 12:30:00,31.5,31.77,31.46,31.71,73889.0,31.5,31.77,31.46,31.71,73889.0
2024-10-25 13:00:00,31.71,31.71,31.49,31.53,54860.0,31.71,31.71,31.49,31.53,54860.0
2024-10-25 13:30:00,31.53,31.53,31.43,31.51,38197.0,31.53,31.53,31.43,31.51,38197.0
2024-10-25 14:00:00,31.5,31.51,31.42,31.51,25600.0,31.5,31.51,31.42,31.51,25600.0
2024-10-25 14:30:00,31.5,31.58,31.47,31.55,31105.0,31.5,31.58,31.47,31.55,31105.0
2024-10-25 15:00:00,31.55,31.59,31.39,31.44,29936.0,31.55,31.59,31.39,31.44,29936.0
2024-10-25 15:30:00,31.45,31.49,31.36,31.44,167220.0,31.45,31.49,31.36,31.44,167220.0
2024-10-28 09:30:00,31.26,31.62,31.15,31.54,193768.0,31.26,31.62,31.15,31.54,193768.0
2024-10-28 10:00:00,31.56,31.73,31.33,31.47,125542.0,31.56,31.73,31.33,31.47,125542.0
2024-10-28 10:30:00,31.45,31.53,31.41,31.51,78453.0,31.45,31.53,31.41,31.51,78453.0
2024-10-28 11:00:00,31.51,31.6,31.43,31.56,81960.0,31.51,31.6,31.43,31.56,81960.0
2024-10-28 11:30:00,31.56,31.63,31.53,31.62,147845.0,31.56,31.63,31.53,31.62,147845.0
2024-10-28 12:00:00,31.62,31.81,31.6,31.8,93470.0,31.62,31.81,31.6,31.8,93470.0
2024-10-28 12:30:00,31.8,31.87,31.69,31.7,54347.0,31.8,31.87,31.69,31.7,54347.0
2024-10-28 13:00:00,31.71,31.76,31.65,31.68,54524.0,31.71,31.76,31.65,31.68,54524.0
2024-10-28 13:30:00,31.66,31.7,31.54,31.67,75619.0,31.66,31.7,31.54,31.67,75619.0
2024-10-28 14:00:00,31.65,31.69,31.62,31.69,16231.0,31.65,31.69,31.62,31.69,16231.0
2024-10-28 14:30:00,31.68,31.69,31.5,31.54,48632.0,31.68,31.69,31.5,31.54,48632.0
2024-10-28 15:00:00,31.53,31.61,31.49,31.51,43371.0,31.53,31.61,31.49,31.51,43371.0
2024-10-28 15:30:00,31.51,31.54,31.34,31.42,297205.0,31.51,31.54,31.34,31.42,297205.0
2024-10-29 09:30:00,31.3,32.09,31.11,32.01,360880.0,31.3,32.09,31.11,32.01,360880.0
2024-10-29 10:00:00,32.02,32.28,32.01,32.27,165405.0,32.02,32.28,32.01,32.27,165405.0
2024-10-29 10:30:00,32.25,32.82,32.25,32.75,192525.0,32.25,32.82,32.25,32.75,192525.0
2024-10-29 11:00:00,32.74,32.79,32.53,32.79,238662.0,32.74,32.79,32.53,32.79,238662.0
2024-10-29 11:30:00,32.78,32.88,32.72,32.75,263361.0,32.78,32.88,32.72,32.75,263361.0
2024-10-29 12:00:00,32.75,32.83,32.69,32.75,283874.0,32.75,32.83,32.69,32.75,283874.0
2024-10-29 12:30:00,32.75,32.79,32.63,32.76,163437.0,32.75,32.79,32.63,32.76,163437.0
2024-10-29 13:00:00,32.76,32.97,32.74,32.95,67922.0,32.76,32.97,32.74,32.95,67922.0
2024-10-29 13:30:00,32.95,33.03,32.88,32.92,87767.0,32.95,33.03,32.88,32.92,87767.0
2024-10-29 14:00:00,32.9,32.9,32.74,32.81,179501.0,32.9,32.9,32.74,32.81,179501.0
2024-10-29 14:30:00,32.84,32.98,32.84,32.84,113279.0,32.84,32.98,32.84,32.84,113279.0
2024-10-29 15:00:00,32.85,32.9,32.75,32.75,61652.0,32.85,32.9,32.75,32.75,61652.0
2024-10-29 15:30:00,32.75,32.86,32.51,32.79,507436.0,32.75,32.86,32.51,32.79,507436.0
2024-10-30 09:30:00,32.74,33.07,32.64,33.07,53825.0,32.74,33.07,32.64,33.07,53825.0
2024-10-30 10:00:00,33.01,33.05,32.96,33.05,36001.0,33.01,33.05,32.96,33.05,36001.0
2024-10-30 10:30:00,33.05,33.15,33.0,33.15,21376.0,33.05,33.15,33.0,33.15,21376.0
2024-10-30 11:00:00,33.15,33.15,32.99,33.13,41581.0,33.15,33.15,32.99,33.13,41581.0
2024-10-30 11:30:00,33.11,33.24,33.1,33.2,15968.0,33.11,33.24,33.1,33.2,15968.0
2024-10-30 12:00:00,33.19,33.29,33.19,33.25,86899.0,33.19,33.29,33.19,33.25,86899.0
2024-10-30 12:30:00,33.25,33.33,33.17,33.31,77522.0,33.25,33.33,33.17,33.31,77522.0
2024-10-30 13:00:00,33.32,33.34,33.16,33.16,35676.0,33.32,33.34,33.16,33.16,35676.0
2024-10-30 13:30:00,33.16,33.22,33.08,33.2,44315.0,33.16,33.22,33.08,33.2,44315.0
2024-10-30 14:00:00,33.21,33.32,33.08,33.08,135193.0,33.21,33.32,33.08,33.08,135193.0
2024-10-30 14:30:00,33.07,33.25,33.06,33.23,37861.0,33.07,33.25,33.06,33.23,37861.0
2024-10-30 15:00:00,33.2,33.2,33.0,33.02,113953.0,33.2,33.2,33.0,33.02,113953.0
2024-10-30 15:30:00,33.02,33.02,32.85,32.91,211302.0,33.02,33.02,32.85,32.91,211302.0
2024-10-31 09:30:00,32.89,33.07,32.39,32.55,32532.0,32.89,33.07,32.39,32.55,32532.0
2024-10-31 10:00:00,32.5,32.7,32.5,32.66,22683.0,32.5,32.7,32.5,32.66,22683.0
2024-10-31 10:30:00,32.66,32.66,32.46,32.47,36120.0,32.66,32.66,32.46,32.47,36120.0
2024-10-31 11:00:00,32.47,32.47,32.18,32.3,125263.0,32.47,32.47,32.18,32.3,125263.0
2024-10-31 11:30:00,32.3,32.34,32.24,32.26,59359.0,32.3,32.34,32.24,32.26,59359.0
2024-10-31 12:00:00,32.27,32.46,32.25,32.41,123591.0,32.27,32.46,32.25,32.41,123591.0
2024-10-31 12:30:00,32.45,32.51,32.37,32.48,34075.0,32.45,32.51,32.37,32.48,34075.0
2024-10-31 13:00:00,32.51,32.65,32.5,32.58,17984.0,32.51,32.65,32.5,32.58,17984.0
2024-10-31 13:30:00,32.58,32.6,32.45,32.48,34916.0,32.58,32.6,32.45,32.48,34916.0
2024-10-31 14:00:00,32.45,32.51,32.32,32.35,153547.0,32.45,32.51,32.32,32.35,153547.0
2024-10-31 14:30:00,32.36,32.41,32.28,32.4,152315.0,32.36,32.41,32.28,32.4,152315.0
2024-10-31 15:00:00,32.39,32.4,32.25,32.3,90058.0,32.39,32.4,32.25,32.3,90058.0
2024-10-31 15:30:00,32.3,32.45,32.28,32.36,318588.0,32.3,32.45,32.28,32.36,318588.0
2024-11-01 09:30:00,32.88,32.97,32.66,32.7,78467.0,32.88,32.97,32.66,32.7,78467.0
2024-11-01 10:00:00,32.69,32.98,32.62,32.97,100582.0,32.69,32.98,32.62,32.97,100582.0
2024-11-01 10:30:00,32.97,33.12,32.96,33.06,78905.0,32.97,33.12,32.96,33.06,78905.0
2024-11-01 11:00:00,33.05,33.14,33.0,33.1,44378.0,33.05,33.14,33.0,33.1,44378.0
2024-11-01 11:30:00,33.1,33.17,33.04,33.06,18259.0,33.1,33.17,33.04,33.06,18259.0
2024-11-01 12:00:00,33.01,33.07,33.0,33.03,26271.0,33.01,33.07,33.0,33.03,26271.0
2024-11-01 12:30:00,33.03,33.11,33.01,33.08,25673.0,33.03,33.11,33.01,33.08,25673.0
2024-11-01 13:00:00,33.08,33.16,33.04,33.15,28293.0,33.08,33.16,33.04,33.15,28293.0
2024-11-01 13:30:00,33.13,33.14,32.95,32.98,70849.0,33.13,33.14,32.95,32.98,70849.0
2024-11-01 14:00:00,32.95,33.09,32.92,33.08,51410.0,32.95,33.09,32.92,33.08,51410.0
2024-11-01 14:30:00,33.08,33.12,33.02,33.09,29534.0,33.08,33.12,33.02,33.09,29534.0
2024-11-01 15:00:00,33.07,33.09,33.0,33.01,91501.0,33.07,33.09,33.0,33.01,91501.0
2024-11-01 15:30:00,33.01,33.01,32.85,32.89,118327.0,33.01,33.01,32.85,32.89,118327.0
2024-11-04 09:30:00,32.92,33.06,32.65,32.95,22500.0,32.92,33.06,32.65,32.95,22500.0
2024-11-04 10:00:00,32.91,33.06,32.89,33.05,13999.0,32.91,33.06,32.89,33.05,13999.0
2024-11-04 10:30:00,33.05,33.25,33.02,33.22,48945.0,33.05,33.25,33.02,33.22,48945.0
2024-11-04 11:00:00,33.21,33.32,33.2,33.27,61327.0,33.21,33.32,33.2,33.27,61327.0
2024-11-04 11:30:00,33.25,33.26,33.13,33.21,29919.0,33.25,33.26,33.13,33.21,29919.0
2024-11-04 12:00:00,33.2,33.24,33.05,33.14,10230.0,33.2,33.24,33.05,33.14,10230.0
2024-11-04 12:30:00,33.17,33.31,33.14,33.31,10744.0,33.17,33.31,33.14,33.31,10744.0
2024-11-04 13:00:00,33.29,33.31,33.18,33.2,15006.0,33.29,33.31,33.18,33.2,15006.0
2024-11-04 13:30:00,33.2,33.24,33.15,33.18,17577.0,33.2,33.24,33.15,33.18,17577.0
2024-11-04 14:00:00,33.18,33.23,33.17,33.2,22963.0,33.18,33.23,33.17,33.2,22963.0
2024-11-04 14:30:00,33.18,33.23,33.18,33.22,80417.0,33.18,33.23,33.18,33.22,80417.0
2024-11-04 15:00:00,33.22,33.23,33.05,33.12,51216.0,33.22,33.23,33.05,33.12,51216.0
2024-11-04 15:30:00,33.12,33.15,32.85,32.9,167328.0,33.12,33.15,32.85,32.9,167328.0
2024-11-05 09:30:00,33.4,33.5,32.74,32.85,102666.0,33.4,33.5,32.74,32.85,102666.0
2024-11-05 10:00:00,32.85,33.1,32.85,33.01,66113.0,32.85,33.1,32.85,33.01,66113.0
2024-11-05 10:30:00,32.99,33.04,32.78,32.84,25265.0,32.99,33.04,32.78,32.84,25265.0
2024-11-05 11:00:00,32.85,32.97,32.8,32.97,41649.0,32.85,32.97,32.8,32.97,41649.0
2024-11-05 11:30:00,32.95,33.0,32.92,32.97,14527.0,32.95,33.0,32.92,32.97,14527.0
2024-11-05 12:00:00,32.95,32.96,32.87,32.9,34698.0,32.95,32.96,32.87,32.9,34698.0
2024-11-05 12:30:00,32.88,32.95,32.85,32.9,36680.0,32.88,32.95,32.85,32.9,36680.0
2024-11-05 13:00:00,32.87,32.89,32.67,32.71,42376.0,32.87,32.89,32.67,32.71,42376.0
2024-11-05 13:30:00,32.71,32.84,32.7,32.82,20974.0,32.71,32.84,32.7,32.82,20974.0
2024-11-05 14:00:00,32.85,32.85,32.74,32.75,17711.0,32.85,32.85,32.74,32.75,17711.0
2024-11-05 14:30:00,32.76,32.8,32.71,32.73,29613.0,32.76,32.8,32.71,32.73,29613.0
2024-11-05 15:00:00,32.73,32.84,32.69,32.78,28961.0,32.73,32.84,32.69,32.78,28961.0
2024-11-05 15:30:00,32.77,32.78,32.72,32.73,167783.0,32.77,32.78,32.72,32.73,167783.0
2024-11-06 09:30:00,32.8,32.8,31.02,31.08,504297.0,32.8,32.8,31.02,31.08,504297.0
2024-11-06 10:00:00,31.03,31.3,30.5,30.59,596208.0,31.03,31.3,30.5,30.59,596208.0
2024-11-06 10:30:00,30.5,30.7,28.92,30.13,890483.0,30.5,30.7,28.92,30.13,890483.0
2024-11-06 11:00:00,30.13,31.04,29.98,30.91,345132.0,30.13,31.04,29.98,30.91,345132.0
2024-11-06 11:30:00,30.91,31.02,30.68,30.82,360192.0,30.91,31.02,30.68,30.82,360192.0
2024-11-06 12:00:00,30.82,31.13,30.78,30.91,137574.0,30.82,31.13,30.78,30.91,137574.0
2024-11-06 12:30:00,30.93,31.08,30.83,30.99,114401.0,30.93,31.08,30.83,30.99,114401.0
2024-11-06 13:00:00,30.99,31.1,30.9,31.01,149001.0,30.99,31.1,30.9,31.01,149001.0
2024-11-06 13:30:00,31.04,31.32,31.03,31.22,102563.0,31.04,31.32,31.03,31.22,102563.0
2024-11-06 14:00:00,31.24,31.49,31.2,31.35,93653.0,31.24,31.49,31.2,31.35,93653.0
2024-11-06 14:30:00,31.38,31.53,31.24,31.49,283852.0,31.38,31.53,31.24,31.49,283852.0
2024-11-06 15:00:00,31.49,31.5,31.01,31.11,192662.0,31.49,31.5,31.01,31.11,192662.0
2024-11-06 15:30:00,31.11,31.29,30.74,31.09,554236.0,31.11,31.29,30.74,31.09,554236.0
2024-11-07 09:30:00,30.96,31.44,30.56,31.42,210761.0,30.96,31.44,30.56,31.42,210761.0
2024-11-07 10:00:00,31.46,31.63,31.38,31.55,327785.0,31.46,31.63,31.38,31.55,327785.0
2024-11-07 10:30:00,31.55,31.71,31.46,31.5,278563.0,31.55,31.71,31.46,31.5,278563.0
2024-11-07 11:00:00,31.5,31.56,31.18,31.21,107808.0,31.5,31.56,31.18,31.21,107808.0
2024-11-07 11:30:00,31.21,31.22,30.9,31.07,105890.0,31.21,31.22,30.9,31.07,105890.0
2024-11-07 12:00:00,31.07,31.3,30.95,31.24,78828.0,31.07,31.3,30.95,31.24,78828.0
2024-11-07 12:30:00,31.24,31.35,31.13,31.15,101839.0,31.24,31.35,31.13,31.15,101839.0
2024-11-07 13:00:00,31.14,31.2,31.05,31.05,54608.0,31.14,31.2,31.05,31.05,54608.0
2024-11-07 13:30:00,31.06,31.06,30.92,30.95,114027.0,31.06,31.06,30.92,30.95,114027.0
2024-11-07 14:00:00,30.94,30.99,30.81,30.97,100481.0,30.94,30.99,30.81,30.97,100481.0
2024-11-07 14:30:00,30.98,31.13,30.97,31.05,167800.0,30.98,31.13,30.97,31.05,167800.0
2024-11-07 15:00:00,31.05,31.38,31.03,31.34,221099.0,31.05,31.38,31.03,31.34,221099.0
2024-11-07 15:30:00,31.34,31.42,30.85,30.85,505762.0,31.34,31.42,30.85,30.85,505762.0
2024-11-08 09:30:00,30.6,30.85,30.3,30.7,112552.0,30.6,30.85,30.3,30.7,112552.0
2024-11-08 10:00:00,30.7,30.85,30.54,30.67,100566.0,30.7,30.85,30.54,30.67,100566.0
2024-11-08 10:30:00,30.67,30.76,30.51,30.72,235635.0,30.67,30.76,30.51,30.72,235635.0
2024-11-08 11:00:00,30.72,30.84,30.39,30.53,47520.0,30.72,30.84,30.39,30.53,47520.0
2024-11-08 11:30:00,30.52,30.54,30.26,30.26,42722.0,30.52,30.54,30.26,30.26,42722.0
2024-11-08 12:00:00,30.28,30.51,30.2,30.51,170680.0,30.28,30.51,30.2,30.51,170680.0
2024-11-08 12:30:00,30.49,30.54,30.31,30.33,36869.0,30.49,30.54,30.31,30.33,36869.0
2024-11-08 13:00:00,30.32,30.65,30.31,30.55,87102.0,30.32,30.65,30.31,30.55,87102.0
2024-11-08 13:30:00,30.55,30.59,30.4,30.58,114472.0,30.55,30.59,30.4,30.58,114472.0
2024-11-08 14:00:00,30.58,30.62,30.45,30.46,44736.0,30.58,30.62,30.45,30.46,44736.0
2024-11-08 14:30:00,30.47,30.52,30.35,30.39,103269.0,30.47,30.52,30.35,30.39,103269.0
2024-11-08 15:00:00,30.39,30.52,30.37,30.41,146801.0,30.39,30.52,30.37,30.41,146801.0
2024-11-08 15:30:00,30.41,31.33,30.37,31.19,1667523.0,30.41,31.33,30.37,31.19,1667523.0
2024-11-11 09:30:00,31.5,31.65,31.04,31.2,236395.0,31.5,31.65,31.04,31.2,236395.0
2024-11-11 10:00:00,31.18,31.55,31.16,31.46,87493.0,31.18,31.55,31.16,31.46,87493.0
2024-11-11 10:30:00,31.39,31.49,31.27,31.49,17546.0,31.39,31.49,31.27,31.49,17546.0
2024-11-11 11:00:00,31.48,31.55,31.4,31.45,19936.0,31.48,31.55,31.4,31.45,19936.0
2024-11-11 11:30:00,31.43,31.48,31.35,31.47,21020.0,31.43,31.48,31.35,31.47,21020.0
2024-11-11 12:00:00,31.46,31.48,31.3,31.3,17737.0,31.46,31.48,31.3,31.3,17737.0
2024-11-11 12:30:00,31.32,31.36,31.24,31.27,19240.0,31.32,31.36,31.24,31.27,19240.0
2024-11-11 13:00:00,31.28,31.33,31.22,31.29,15104.0,31.28,31.33,31.22,31.29,15104.0
2024-11-11 13:30:00,31.3,31.34,31.24,31.31,22103.0,31.3,31.34,31.24,31.31,22103.0
2024-11-11 14:00:00,31.31,31.32,31.22,31.23,34314.0,31.31,31.32,31.22,31.23,34314.0
2024-11-11 14:30:00,31.23,31.25,31.16,31.2,33700.0,31.23,31.25,31.16,31.2,33700.0
2024-11-11 15:00:00,31.19,31.27,31.15,31.22,33903.0,31.19,31.27,31.15,31.22,33903.0
2024-11-11 15:30:00,31.22,31.25,30.98,31.01,231386.0,31.22,31.25,30.98,31.01,231386.0
2024-11-12 09:30:00,31.1,31.68,30.9,31.13,407397.0,31.1,31.68,30.9,31.13,407397.0
2024-11-12 10:00:00,31.12,31.48,31.11,31.21,115312.0,31.12,31.48,31.11,31.21,115312.0
2024-11-12 10:30:00,31.2,31.24,31.08,31.1,49373.0,31.2,31.24,31.08,31.1,49373.0
2024-11-12 11:00:00,31.09,31.15,30.97,31.03,91591.0,31.09,31.15,30.97,31.03,91591.0
2024-11-12 11:30:00,31.03,31.2,30.91,30.94,180255.0,31.03,31.2,30.91,30.94,180255.0
2024-11-12 12:00:00,30.95,31.04,30.65,30.66,120825.0,30.95,31.04,30.65,30.66,120825.0
2024-11-12 12:30:00,30.66,30.77,30.65,30.68,66990.0,30.66,30.77,30.65,30.68,66990.0
2024-11-12 13:00:00,30.69,31.0,30.62,30.99,117807.0,30.69,31.0,30.62,30.99,117807.0
2024-11-12 13:30:00,30.97,31.06,30.95,30.96,52926.0,30.97,31.06,30.95,30.96,52926.0
2024-11-12 14:00:00,30.95,31.05,30.9,31.01,148102.0,30.95,31.05,30.9,31.01,148102.0
2024-11-12 14:30:00,30.99,31.01,30.92,30.95,48856.0,30.99,31.01,30.92,30.95,48856.0
2024-11-12 15:00:00,30.95,31.03,30.93,31.03,90634.0,30.95,31.03,30.93,31.03,90634.0
2024-11-12 15:30:00,31.02,31.11,30.99,31.08,220061.0,31.02,31.11,30.99,31.08,220061.0
2024-11-13 09:30:00,31.0,31.27,30.82,31.14,86275.0,31.0,31.27,30.82,31.14,86275.0
2024-11-13 10:00:00,31.11,31.11,30.89,31.07,57750.0,31.11,31.11,30.89,31.07,57750.0
2024-11-13 10:30:00,31.08,31.27,31.04,31.22,52485.0,31.08,31.27,31.04,31.22,52485.0
2024-11-13 11:00:00,31.22,31.24,31.07,31.12,50269.0,31.22,31.24,31.07,31.12,50269.0
2024-11-13 11:30:00,31.13,31.14,30.99,31.08,53972.0,31.13,31.14,30.99,31.08,53972.0
2024-11-13 12:00:00,31.09,31.13,30.9,30.94,66935.0,31.09,31.13,30.9,30.94,66935.0
2024-11-13 12:30:00,30.96,30.96,30.84,30.93,45084.0,30.96,30.96,30.84,30.93,45084.0
2024-11-13 13:00:00,30.93,31.18,30.92,31.08,59654.0,30.93,31.18,30.92,31.08,59654.0
2024-11-13 13:30:00,31.05,31.09,30.84,30.84,106381.0,31.05,31.09,30.84,30.84,106381.0
2024-11-13 14:00:00,30.86,30.88,30.55,30.59,122673.0,30.86,30.88,30.55,30.59,122673.0
2024-11-13 14:30:00,30.6,30.61,30.36,30.36,71980.0,30.6,30.61,30.36,30.36,71980.0
2024-11-13 15:00:00,30.37,30.63,30.36,30.61,117475.0,30.37,30.63,30.36,30.61,117475.0
2024-11-13 15:30:00,30.61,30.64,30.32,30.4,332258.0,30.61,30.64,30.32,30.4,332258.0
2024-11-14 09:30:00,30.5,30.86,30.43,30.73,112530.0,30.5,30.86,30.43,30.73,112530.0
2024-11-14 10:00:00,30.74,30.83,30.54,30.69,109521.0,30.74,30.83,30.54,30.69,109521.0
2024-11-14 10:30:00,30.63,30.68,30.43,30.55,89447.0,30.63,30.68,30.43,30.55,89447.0
2024-11-14 11:00:00,30.53,30.58,30.44,30.5,37381.0,30.53,30.58,30.44,30.5,37381.0
2024-11-14 11:30:00,30.49,30.49,30.38,30.42,29687.0,30.49,30.49,30.38,30.42,29687.0
2024-11-14 12:00:00,30.41,30.41,30.2,30.2,44720.0,30.41,30.41,30.2,30.2,44720.0
2024-11-14 12:30:00,30.21,30.34,30.02,30.34,140955.0,30.21,30.34,30.02,30.34,140955.0
2024-11-14 13:00:00,30.34,30.41,30.22,30.27,51573.0,30.34,30.41,30.22,30.27,51573.0
2024-11-14 13:30:00,30.25,30.3,30.2,30.21,19941.0,30.25,30.3,30.2,30.21,19941.0
2024-11-14 14:00:00,30.21,30.4,30.21,30.39,32571.0,30.21,30.4,30.21,30.39,32571.0
2024-11-14 14:30:00,30.4,30.41,30.34,30.39,44545.0,30.4,30.41,30.34,30.39,44545.0
2024-11-14 15:00:00,30.38,30.39,30.15,30.15,41649.0,30.38,30.39,30.15,30.15,41649.0
2024-11-14 15:30:00,30.17,30.26,30.1,30.22,241188.0,30.17,30.26,30.1,30.22,241188.0
2024-11-15 09:30:00,30.2,30.35,29.87,30.19,125167.0,30.2,30.35,29.87,30.19,125167.0
2024-11-15 10:00:00,30.19,30.22,30.09,30.18,82026.0,30.19,30.22,30.09,30.18,82026.0
2024-11-15 10:30:00,30.18,30.2,30.1,30.18,41248.0,30.18,30.2,30.1,30.18,41248.0
2024-11-15 11:00:00,30.15,30.5,30.13,30.41,48978.0,30.15,30.5,30.13,30.41,48978.0
2024-11-15 11:30:00,30.4,30.45,30.36,30.39,20302.0,30.4,30.45,30.36,30.39,20302.0
2024-11-15 12:00:00,30.37,30.38,30.24,30.24,17664.0,30.37,30.38,30.24,30.24,17664.0
2024-11-15 12:30:00,30.24,30.26,30.14,30.16,54757.0,30.24,30.26,30.14,30.16,54757.0
2024-11-15 13:00:00,30.16,30.39,30.13,30.39,55888.0,30.16,30.39,30.13,30.39,55888.0
2024-11-15 13:30:00,30.39,30.41,30.24,30.39,45009.0,30.39,30.41,30.24,30.39,45009.0
2024-11-15 14:00:00,30.39,30.42,30.28,30.34,26031.0,30.39,30.42,30.28,30.34,26031.0
2024-11-15 14:30:00,30.33,30.34,30.28,30.32,21381.0,30.33,30.34,30.28,30.32,21381.0
2024-11-15 15:00:00,30.32,30.54,30.29,30.54,49800.0,30.32,30.54,30.29,30.54,49800.0
2024-11-15 15:30:00,30.55,30.72,30.52,30.71,212749.0,30.55,30.72,30.52,30.71,212749.0
2024-11-18 09:30:00,30.71,30.71,30.3,30.3,97871.0,30.71,30.71,30.3,30.3,97871.0
2024-11-18 10:00:00,30.29,30.6,30.29,30.54,46682.0,30.29,30.6,30.29,30.54,46682.0
2024-11-18 10:30:00,30.53,30.8,30.47,30.8,67393.0,30.53,30.8,30.47,30.8,67393.0
2024-11-18 11:00:00,30.77,30.96,30.7,30.83,65525.0,30.77,30.96,30.7,30.83,65525.0
2024-11-18 11:30:00,30.85,30.9,30.77,30.83,45406.0,30.85,30.9,30.77,30.83,45406.0
2024-11-18 12:00:00,30.84,30.95,30.76,30.94,30055.0,30.84,30.95,30.76,30.94,30055.0
2024-11-18 12:30:00,30.93,31.15,30.91,31.14,23641.0,30.93,31.15,30.91,31.14,23641.0
2024-11-18 13:00:00,31.14,31.22,31.05,31.06,52922.0,31.14,31.22,31.05,31.06,52922.0
2024-11-18 13:30:00,31.05,31.21,31.04,31.21,40967.0,31.05,31.21,31.04,31.21,40967.0
2024-11-18 14:00:00,31.21,31.26,31.1,31.11,35030.0,31.21,31.26,31.1,31.11,35030.0
2024-11-18 14:30:00,31.11,31.11,30.94,31.06,35125.0,31.11,31.11,30.94,31.06,35125.0
2024-11-18 15:00:00,31.08,31.21,31.06,31.19,34579.0,31.08,31.21,31.06,31.19,34579.0
2024-11-18 15:30:00,31.21,31.36,31.11,31.35,194455.0,31.21,31.36,31.11,31.35,194455.0
2024-11-19 09:30:00,31.02,31.79,31.02,31.79,91976.0,31.02,31.79,31.02,31.79,91976.0
2024-11-19 10:00:00,31.81,31.97,31.6,31.68,134520.0,31.81,31.97,31.6,31.68,134520.0
2024-11-19 10:30:00,31.68,31.8,31.6,31.62,76095.0,31.68,31.8,31.6,31.62,76095.0
2024-11-19 11:00:00,31.62,31.68,31.57,31.67,11696.0,31.62,31.68,31.57,31.67,11696.0
2024-11-19 11:30:00,31.65,31.65,31.55,31.6,38804.0,31.65,31.65,31.55,31.6,38804.0
2024-11-19 12:00:00,31.61,31.7,31.58,31.64,21382.0,31.61,31.7,31.58,31.64,21382.0
2024-11-19 12:30:00,31.66,31.68,31.62,31.65,16346.0,31.66,31.68,31.62,31.65,16346.0
2024-11-19 13:00:00,31.65,31.68,31.62,31.64,8772.0,31.65,31.68,31.62,31.64,8772.0
2024-11-19 13:30:00,31.65,31.73,31.61,31.73,12801.0,31.65,31.73,31.61,31.73,12801.0
2024-11-19 14:00:00,31.73,31.73,31.64,31.7,27361.0,31.73,31.73,31.64,31.7,27361.0
2024-11-19 14:30:00,31.7,31.72,31.63,31.66,31328.0,31.7,31.72,31.63,31.66,31328.0
2024-11-19 15:00:00,31.66,31.8,31.63,31.74,39852.0,31.66,31.8,31.63,31.74,39852.0
2024-11-19 15:30:00,31.74,31.96,31.72,31.83,225839.0,31.74,31.96,31.72,31.83,225839.0
2024-11-20 09:30:00,31.9,31.97,31.72,31.84,11955.0,31.9,31.97,31.72,31.84,11955.0
2024-11-20 10:00:00,31.86,32.14,31.86,32.08,97623.0,31.86,32.14,31.86,32.08,97623.0
2024-11-20 10:30:00,32.05,32.14,31.99,32.04,95763.0,32.05,32.14,31.99,32.04,95763.0
2024-11-20 11:00:00,32.02,32.07,31.98,32.0,23538.0,32.02,32.07,31.98,32.0,23538.0
2024-11-20 11:30:00,32.01,32.14,31.99,32.11,27418.0,32.01,32.14,31.99,32.11,27418.0
2024-11-20 12:00:00,32.09,32.1,32.0,32.0,10834.0,32.09,32.1,32.0,32.0,10834.0
2024-11-20 12:30:00,32.0,32.06,31.97,32.04,31022.0,32.0,32.06,31.97,32.04,31022.0
2024-11-20 13:00:00,32.05,32.13,32.03,32.12,25221.0,32.05,32.13,32.03,32.12,25221.0
2024-11-20 13:30:00,32.11,32.15,32.03,32.07,43982.0,32.11,32.15,32.03,32.07,43982.0
2024-11-20 14:00:00,32.07,32.07,31.96,32.01,40703.0,32.07,32.07,31.96,32.01,40703.0
2024-11-20 14:30:00,32.02,32.1,31.95,31.96,42302.0,32.02,32.1,31.95,31.96,42302.0
2024-11-20 15:00:00,31.91,31.93,31.84,31.86,28386.0,31.91,31.93,31.84,31.86,28386.0
2024-11-20 15:30:00,31.86,32.14,31.84,31.93,409202.0,31.86,32.14,31.84,31.93,409202.0
2024-11-21 09:30:00,31.92,32.0,31.66,31.81,35881.0,31.92,32.0,31.66,31.81,35881.0
2024-11-21 10:00:00,31.79,31.79,31.45,31.46,36666.0,31.79,31.79,31.45,31.46,36666.0
2024-11-21 10:30:00,31.46,31.69,31.33,31.62,33589.0,31.46,31.69,31.33,31.62,33589.0
2024-11-21 11:00:00,31.63,31.78,31.53,31.72,37457.0,31.63,31.78,31.53,31.72,37457.0
2024-11-21 11:30:00,31.73,31.74,31.62,31.69,19662.0,31.73,31.74,31.62,31.69,19662.0
2024-11-21 12:00:00,31.67,31.75,31.56,31.75,53149.0,31.67,31.75,31.56,31.75,53149.0
2024-11-21 12:30:00,31.74,31.74,31.65,31.71,32794.0,31.74,31.74,31.65,31.71,32794.0
2024-11-21 13:00:00,31.7,31.73,31.58,31.58,24043.0,31.7,31.73,31.58,31.58,24043.0
2024-11-21 13:30:00,31.56,31.59,31.33,31.4,96137.0,31.56,31.59,31.33,31.4,96137.0
2024-11-21 14:00:00,31.38,31.5,31.38,31.46,30031.0,31.38,31.5,31.38,31.46,30031.0
2024-11-21 14:30:00,31.45,31.51,31.29,31.33,102312.0,31.45,31.51,31.29,31.33,102312.0
2024-11-21 15:00:00,31.31,31.42,31.3,31.39,63870.0,31.31,31.42,31.3,31.39,63870.0
2024-11-21 15:30:00,31.38,31.57,31.32,31.35,229656.0,31.38,31.57,31.32,31.35,229656.0
2024-11-22 09:30:00,31.37,31.9,31.37,31.8,46066.0,31.37,31.9,31.37,31.8,46066.0
2024-11-22 10:00:00,31.75,32.06,31.74,31.94,55913.0,31.75,32.06,31.74,31.94,55913.0
2024-11-22 10:30:00,31.96,32.17,31.96,32.15,17942.0,31.96,32.17,31.96,32.15,17942.0
2024-11-22 11:00:00,32.11,32.22,32.09,32.15,31299.0,32.11,32.22,32.09,32.15,31299.0
2024-11-22 11:30:00,32.16,32.19,32.1,32.11,8878.0,32.16,32.19,32.1,32.11,8878.0
2024-11-22 12:00:00,32.12,32.32,32.08,32.26,41974.0,32.12,32.32,32.08,32.26,41974.0
2024-11-22 12:30:00,32.24,32.31,32.18,32.26,30068.0,32.24,32.31,32.18,32.26,30068.0
2024-11-22 13:00:00,32.25,32.47,32.24,32.44,18464.0,32.25,32.47,32.24,32.44,18464.0
2024-11-22 13:30:00,32.44,32.52,32.41,32.51,97317.0,32.44,32.52,32.41,32.51,97317.0
2024-11-22 14:00:00,32.52,32.53,32.46,32.51,42903.0,32.52,32.53,32.46,32.51,42903.0
2024-11-22 14:30:00,32.5,32.51,32.35,32.44,40678.0,32.5,32.51,32.35,32.44,40678.0
2024-11-22 15:00:00,32.42,32.47,32.36,32.43,49706.0,32.42,32.47,32.36,32.43,49706.0
2024-11-22 15:30:00,32.44,32.52,32.4,32.5,240019.0,32.44,32.52,32.4,32.5,240019.0
2024-11-25 09:30:00,32.58,32.95,32.58,32.7,32110.0,32.58,32.95,32.58,32.7,32110.0
2024-11-25 10:00:00,32.7,32.78,32.58,32.72,37814.0,32.7,32.78,32.58,32.72,37814.0
2024-11-25 10:30:00,32.73,32.85,32.6,32.78,69961.0,32.73,32.85,32.6,32.78,69961.0
2024-11-25 11:00:00,32.79,32.9,32.77,32.89,53328.0,32.79,32.9,32.77,32.89,53328.0
2024-11-25 11:30:00,32.88,32.88,32.72,32.76,15432.0,32.88,32.88,32.72,32.76,15432.0
2024-11-25 12:00:00,32.76,32.76,32.63,32.63,20391.0,32.76,32.76,32.63,32.63,20391.0
2024-11-25 12:30:00,32.64,32.65,32.53,32.6,18871.0,32.64,32.65,32.53,32.6,18871.0
2024-11-25 13:00:00,32.62,32.7,32.61,32.66,10145.0,32.62,32.7,32.61,32.66,10145.0
2024-11-25 13:30:00,32.65,32.65,32.56,32.61,16735.0,32.65,32.65,32.56,32.61,16735.0
2024-11-25 14:00:00,32.62,32.68,32.61,32.66,20741.0,32.62,32.68,32.61,32.66,20741.0
2024-11-25 14:30:00,32.65,32.79,32.65,32.79,13347.0,32.65,32.79,32.65,32.79,13347.0
2024-11-25 15:00:00,32.77,32.8,32.75,32.77,15127.0,32.77,32.8,32.75,32.77,15127.0
2024-11-25 15:30:00,32.76,32.78,32.59,32.6,244835.0,32.76,32.78,32.59,32.6,244835.0
2024-11-26 09:30:00,32.53,32.71,32.31,32.32,24022.0,32.53,32.71,32.31,32.32,24022.0
2024-11-26 10:00:00,32.27,32.33,32.24,32.3,41056.0,32.27,32.33,32.24,32.3,41056.0
2024-11-26 10:30:00,32.32,32.44,32.32,32.44,30202.0,32.32,32.44,32.32,32.44,30202.0
2024-11-26 11:00:00,32.45,32.46,32.36,32.41,24209.0,32.45,32.46,32.36,32.41,24209.0
2024-11-26 11:30:00,32.41,32.48,32.37,32.37,32306.0,32.41,32.48,32.37,32.37,32306.0
2024-11-26 12:00:00,32.35,32.35,32.31,32.32,16597.0,32.35,32.35,32.31,32.32,16597.0
2024-11-26 12:30:00,32.34,32.34,32.27,32.3,14013.0,32.34,32.34,32.27,32.3,14013.0
2024-11-26 13:00:00,32.31,32.36,32.28,32.33,24075.0,32.31,32.36,32.28,32.33,24075.0
2024-11-26 13:30:00,32.32,32.33,32.27,32.31,16561.0,32.32,32.33,32.27,32.31,16561.0
2024-11-26 14:00:00,32.3,32.31,32.19,32.24,28210.0,32.3,32.31,32.19,32.24,28210.0
2024-11-26 14:30:00,32.24,32.37,32.2,32.23,30691.0,32.24,32.37,32.2,32.23,30691.0
2024-11-26 15:00:00,32.22,32.36,32.21,32.3,58015.0,32.22,32.36,32.21,32.3,58015.0
2024-11-26 15:30:00,32.29,32.44,32.23,32.36,89995.0,32.29,32.44,32.23,32.36,89995.0
2024-11-27 09:30:00,32.39,32.48,32.32,32.33,25231.0,32.39,32.48,32.32,32.33,25231.0
2024-11-27 10:00:00,32.32,32.36,32.14,32.3,36300.0,32.32,32.36,32.14,32.3,36300.0
2024-11-27 10:30:00,32.3,32.46,32.3,32.38,33517.0,32.3,32.46,32.3,32.38,33517.0
2024-11-27 11:00:00,32.36,32.39,32.31,32.37,9237.0,32.36,32.39,32.31,32.37,9237.0
2024-11-27 11:30:00,32.35,32.48,32.35,32.48,10388.0,32.35,32.48,32.35,32.48,10388.0
2024-11-27 12:00:00,32.45,32.46,32.38,32.42,15083.0,32.45,32.46,32.38,32.42,15083.0
2024-11-27 12:30:00,32.4,32.4,32.33,32.33,6221.0,32.4,32.4,32.33,32.33,6221.0
2024-11-27 13:00:00,32.31,32.35,32.29,32.29,4942.0,32.31,32.35,32.29,32.29,4942.0
2024-11-27 13:30:00,32.29,32.3,32.26,32.27,9238.0,32.29,32.3,32.26,32.27,9238.0
2024-11-27 14:00:00,32.28,32.39,32.27,32.37,8196.0,32.28,32.39,32.27,32.37,8196.0
2024-11-27 14:30:00,32.38,32.51,32.34,32.51,10184.0,32.38,32.51,32.34,32.51,10184.0
2024-11-27 15:00:00,32.52,32.57,32.48,32.57,13347.0,32.52,32.57,32.48,32.57,13347.0
2024-11-27 15:30:00,32.56,32.58,32.49,32.52,38670.0,32.56,32.58,32.49,32.52,38670.0
2024-11-29 09:30:00,31.5,32.22,31.42,32.15,499432.0,31.5,32.22,31.42,32.15,499432.0
2024-11-29 10:00:00,32.13,32.22,32.04,32.15,108574.0,32.13,32.22,32.04,32.15,108574.0
2024-11-29 10:30:00,32.17,32.22,32.06,32.19,167367.0,32.17,32.22,32.06,32.19,167367.0
2024-11-29 11:00:00,32.18,32.22,32.11,32.22,77623.0,32.18,32.22,32.11,32.22,77623.0
2024-11-29 11:30:00,32.2,32.38,32.12,32.31,83101.0,32.2,32.38,32.12,32.31,83101.0
2024-11-29 12:00:00,32.35,32.51,32.3,32.41,114327.0,32.35,32.51,32.3,32.41,114327.0
2024-11-29 12:30:00,32.41,32.56,32.31,32.34,187425.0,32.41,32.56,32.31,32.34,187425.0
2024-12-02 09:30:00,32.25,32.49,32.25,32.49,86537.0,32.25,32.49,32.25,32.49,86537.0
2024-12-02 10:00:00,32.5,32.7,32.45,32.69,42111.0,32.5,32.7,32.45,32.69,42111.0
2024-12-02 10:30:00,32.67,32.76,32.61,32.65,55880.0,32.67,32.76,32.61,32.65,55880.0
2024-12-02 11:00:00,32.65,32.73,32.61,32.7,96007.0,32.65,32.73,32.61,32.7,96007.0
2024-12-02 11:30:00,32.71,32.79,32.67,32.72,51242.0,32.71,32.79,32.67,32.72,51242.0
2024-12-02 12:00:00,32.71,32.89,32.68,32.87,48307.0,32.71,32.89,32.68,32.87,48307.0
2024-12-02 12:30:00,32.87,32.87,32.73,32.77,38177.0,32.87,32.87,32.73,32.77,38177.0
2024-12-02 13:00:00,32.77,32.86,32.76,32.82,24065.0,32.77,32.86,32.76,32.82,24065.0
2024-12-02 13:30:00,32.83,32.94,32.82,32.88,44716.0,32.83,32.94,32.82,32.88,44716.0
2024-12-02 14:00:00,32.87,32.91,32.76,32.81,17666.0,32.87,32.91,32.76,32.81,17666.0
2024-12-02 14:30:00,32.81,32.9,32.8,32.89,27193.0,32.81,32.9,32.8,32.89,27193.0
2024-12-02 15:00:00,32.89,32.9,32.78,32.81,28381.0,32.89,32.9,32.78,32.81,28381.0
2024-12-02 15:30:00,32.82,32.85,32.72,32.74,205305.0,32.82,32.85,32.72,32.74,205305.0
2024-12-03 09:30:00,32.69,32.74,32.41,32.41,32229.0,32.69,32.74,32.41,32.41,32229.0
2024-12-03 10:00:00,32.43,32.44,32.3,32.33,50362.0,32.43,32.44,32.3,32.33,50362.0
2024-12-03 10:30:00,32.31,32.56,32.29,32.55,36640.0,32.31,32.56,32.29,32.55,36640.0
2024-12-03 11:00:00,32.55,32.61,32.49,32.51,20056.0,32.55,32.61,32.49,32.51,20056.0
2024-12-03 11:30:00,32.51,32.51,32.41,32.48,33524.0,32.51,32.51,32.41,32.48,33524.0
2024-12-03 12:00:00,32.49,32.56,32.49,32.52,16322.0,32.49,32.56,32.49,32.52,16322.0
2024-12-03 12:30:00,32.52,32.59,32.52,32.58,18164.0,32.52,32.59,32.52,32.58,18164.0
2024-12-03 13:00:00,32.58,32.63,32.55,32.57,17166.0,32.58,32.63,32.55,32.57,17166.0
2024-12-03 13:30:00,32.55,32.58,32.45,32.46,33463.0,32.55,32.58,32.45,32.46,33463.0
2024-12-03 14:00:00,32.46,32.53,32.41,32.52,25557.0,32.46,32.53,32.41,32.52,25557.0
2024-12-03 14:30:00,32.51,32.57,32.51,32.53,27264.0,32.51,32.57,32.51,32.53,27264.0
2024-12-03 15:00:00,32.53,32.54,32.4,32.43,32189.0,32.53,32.54,32.4,32.43,32189.0
2024-12-03 15:30:00,32.42,32.54,32.41,32.43,130662.0,32.42,32.54,32.41,32.43,130662.0
2024-12-04 09:30:00,32.56,32.56,32.29,32.38,19592.0,32.56,32.56,32.29,32.38,19592.0
2024-12-04 10:00:00,32.38,32.56,32.35,32.41,33338.0,32.38,32.56,32.35,32.41,33338.0
2024-12-04 10:30:00,32.46,32.6,32.43,32.49,38382.0,32.46,32.6,32.43,32.49,38382.0
2024-12-04 11:00:00,32.52,32.75,32.51,32.73,37715.0,32.52,32.75,32.51,32.73,37715.0
2024-12-04 11:30:00,32.73,32.75,32.67,32.72,21733.0,32.73,32.75,32.67,32.72,21733.0
2024-12-04 12:00:00,32.72,32.75,32.62,32.7,59215.0,32.72,32.75,32.62,32.7,59215.0
2024-12-04 12:30:00,32.7,32.75,32.64,32.71,18043.0,32.7,32.75,32.64,32.71,18043.0
2024-12-04 13:00:00,32.71,32.79,32.66,32.77,51732.0,32.71,32.79,32.66,32.77,51732.0
2024-12-04 13:30:00,32.74,32.91,32.71,32.9,34039.0,32.74,32.91,32.71,32.9,34039.0
2024-12-04 14:00:00,32.89,32.9,32.75,32.81,33062.0,32.89,32.9,32.75,32.81,33062.0
2024-12-04 14:30:00,32.83,32.86,32.74,32.77,27983.0,32.83,32.86,32.74,32.77,27983.0
2024-12-04 15:00:00,32.75,32.77,32.68,32.71,14133.0,32.75,32.77,32.68,32.71,14133.0
2024-12-04 15:30:00,32.71,32.95,32.68,32.95,143156.0,32.71,32.95,32.68,32.95,143156.0
2024-12-05 09:30:00,32.84,32.99,32.77,32.87,24151.0,32.84,32.99,32.77,32.87,24151.0
2024-12-05 10:00:00,32.86,32.95,32.75,32.75,12973.0,32.86,32.95,32.75,32.75,12973.0
2024-12-05 10:30:00,32.74,32.84,32.72,32.79,27267.0,32.74,32.84,32.72,32.79,27267.0
2024-12-05 11:00:00,32.82,32.97,32.81,32.94,12030.0,32.82,32.97,32.81,32.94,12030.0
2024-12-05 11:30:00,32.95,32.95,32.82,32.83,6851.0,32.95,32.95,32.82,32.83,6851.0
2024-12-05 12:00:00,32.84,32.84,32.5,32.66,25559.0,32.84,32.84,32.5,32.66,25559.0
2024-12-05 12:30:00,32.68,32.71,32.57,32.7,8555.0,32.68,32.71,32.57,32.7,8555.0
2024-12-05 13:00:00,32.69,32.76,32.66,32.66,19136.0,32.69,32.76,32.66,32.66,19136.0
2024-12-05 13:30:00,32.66,32.72,32.6,32.64,11911.0,32.66,32.72,32.6,32.64,11911.0
2024-12-05 14:00:00,32.63,32.65,32.57,32.63,9639.0,32.63,32.65,32.57,32.63,9639.0
2024-12-05 14:30:00,32.64,32.65,32.57,32.6,16272.0,32.64,32.65,32.57,32.6,16272.0
2024-12-05 15:00:00,32.61,32.63,32.5,32.52,18149.0,32.61,32.63,32.5,32.52,18149.0
2024-12-05 15:30:00,32.52,32.52,32.4,32.4,107273.0,32.52,32.52,32.4,32.4,107273.0
2024-12-06 09:30:00,32.46,32.5,32.33,32.37,38817.0,32.46,32.5,32.33,32.37,38817.0
2024-12-06 10:00:00,32.37,32.45,32.32,32.37,63906.0,32.37,32.45,32.32,32.37,63906.0
2024-12-06 10:30:00,32.36,32.41,32.24,32.36,20567.0,32.36,32.41,32.24,32.36,20567.0
2024-12-06 11:00:00,32.35,32.39,32.21,32.27,33863.0,32.35,32.39,32.21,32.27,33863.0
2024-12-06 11:30:00,32.31,32.31,32.15,32.19,26497.0,32.31,32.31,32.15,32.19,26497.0
2024-12-06 12:00:00,32.18,32.28,32.06,32.26,32907.0,32.18,32.28,32.06,32.26,32907.0
2024-12-06 12:30:00,32.23,32.25,32.12,32.18,30153.0,32.23,32.25,32.12,32.18,30153.0
2024-12-06 13:00:00,32.2,32.24,32.12,32.15,21368.0,32.2,32.24,32.12,32.15,21368.0
2024-12-06 13:30:00,32.15,32.2,32.13,32.17,26455.0,32.15,32.2,32.13,32.17,26455.0
2024-12-06 14:00:00,32.17,32.21,32.17,32.19,28002.0,32.17,32.21,32.17,32.19,28002.0
2024-12-06 14:30:00,32.19,32.2,32.17,32.18,16346.0,32.19,32.2,32.17,32.18,16346.0
2024-12-06 15:00:00,32.19,32.32,32.18,32.3,40292.0,32.19,32.32,32.18,32.3,40292.0
2024-12-06 15:30:00,32.3,32.36,32.15,32.23,165143.0,32.3,32.36,32.15,32.23,165143.0
2024-12-09 09:30:00,32.14,32.64,32.14,32.46,34147.0,32.14,32.64,32.14,32.46,34147.0
2024-12-09 10:00:00,32.48,32.64,32.44,32.6,23243.0,32.48,32.64,32.44,32.6,23243.0
2024-12-09 10:30:00,32.6,32.76,32.51,32.67,16725.0,32.6,32.76,32.51,32.67,16725.0
2024-12-09 11:00:00,32.7,32.77,32.6,32.64,19498.0,32.7,32.77,32.6,32.64,19498.0
2024-12-09 11:30:00,32.62,32.72,32.55,32.7,20192.0,32.62,32.72,32.55,32.7,20192.0
2024-12-09 12:00:00,32.68,32.86,32.68,32.81,25195.0,32.68,32.86,32.68,32.81,25195.0
2024-12-09 12:30:00,32.79,32.83,32.73,32.75,21711.0,32.79,32.83,32.73,32.75,21711.0
2024-12-09 13:00:00,32.72,32.8,32.71,32.71,12168.0,32.72,32.8,32.71,32.71,12168.0
2024-12-09 13:30:00,32.71,32.79,32.66,32.67,33226.0,32.71,32.79,32.66,32.67,33226.0
2024-12-09 14:00:00,32.68,32.71,32.57,32.6,64277.0,32.68,32.71,32.57,32.6,64277.0
2024-12-09 14:30:00,32.62,32.63,32.34,32.34,272820.0,32.62,32.63,32.34,32.34,272820.0
2024-12-09 15:00:00,32.37,32.39,32.17,32.26,265162.0,32.37,32.39,32.17,32.26,265162.0
2024-12-09 15:30:00,32.26,32.38,32.05,32.1,580792.0,32.26,32.38,32.05,32.1,580792.0
2024-12-10 09:30:00,32.26,32.72,32.26,32.71,65837.0,32.26,32.72,32.26,32.71,65837.0
2024-12-10 10:00:00,32.73,33.09,32.64,33.01,117028.0,32.73,33.09,32.64,33.01,117028.0
2024-12-10 10:30:00,32.99,33.2,32.96,33.09,95967.0,32.99,33.2,32.96,33.09,95967.0
2024-12-10 11:00:00,33.05,33.26,32.89,32.94,97440.0,33.05,33.26,32.89,32.94,97440.0
2024-12-10 11:30:00,32.94,32.94,32.57,32.69,66691.0,32.94,32.94,32.57,32.69,66691.0
2024-12-10 12:00:00,32.69,32.75,32.52,32.58,114990.0,32.69,32.75,32.52,32.58,114990.0
2024-12-10 12:30:00,32.57,32.62,32.18,32.57,294201.0,32.57,32.62,32.18,32.57,294201.0
2024-12-10 13:00:00,32.57,32.82,32.43,32.76,58433.0,32.57,32.82,32.43,32.76,58433.0
2024-12-10 13:30:00,32.75,32.76,32.58,32.63,353885.0,32.75,32.76,32.58,32.63,353885.0
2024-12-10 14:00:00,32.6,32.63,32.5,32.62,102195.0,32.6,32.63,32.5,32.62,102195.0
2024-12-10 14:30:00,32.6,32.7,32.45,32.6,148728.0,32.6,32.7,32.45,32.6,148728.0
2024-12-10 15:00:00,32.58,32.78,32.58,32.64,91594.0,32.58,32.78,32.58,32.64,91594.0
2024-12-10 15:30:00,32.64,32.75,32.51,32.59,554496.0,32.64,32.75,32.51,32.59,554496.0
2024-12-11 09:30:00,32.81,33.0,32.64,32.72,257736.0,32.81,33.0,32.64,32.72,257736.0
2024-12-11 10:00:00,32.78,32.86,32.7,32.78,60068.0,32.78,32.86,32.7,32.78,60068.0
2024-12-11 10:30:00,32.77,32.78,32.34,32.49,122771.0,32.77,32.78,32.34,32.49,122771.0
2024-12-11 11:00:00,32.41,32.62,32.32,32.58,50194.0,32.41,32.62,32.32,32.58,50194.0
2024-12-11 11:30:00,32.6,32.81,32.57,32.79,15053.0,32.6,32.81,32.57,32.79,15053.0
2024-12-11 12:00:00,32.79,32.81,32.71,32.79,17429.0,32.79,32.81,32.71,32.79,17429.0
2024-12-11 12:30:00,32.76,32.81,32.72,32.72,16009.0,32.76,32.81,32.72,32.72,16009.0
2024-12-11 13:00:00,32.73,32.75,32.58,32.69,160362.0,32.73,32.75,32.58,32.69,160362.0
2024-12-11 13:30:00,32.69,32.69,32.42,32.49,70879.0,32.69,32.69,32.42,32.49,70879.0
2024-12-11 14:00:00,32.52,32.59,32.49,32.55,17205.0,32.52,32.59,32.49,32.55,17205.0
2024-12-11 14:30:00,32.57,32.63,32.48,32.48,93933.0,32.57,32.63,32.48,32.48,93933.0
2024-12-11 15:00:00,32.5,32.63,32.49,32.6,207827.0,32.5,32.63,32.49,32.6,207827.0
2024-12-11 15:30:00,32.6,32.78,32.56,32.73,233098.0,32.6,32.78,32.56,32.73,233098.0
2024-12-12 09:30:00,32.72,33.02,32.65,32.91,128608.0,32.72,33.02,32.65,32.91,128608.0
2024-12-12 10:00:00,32.91,32.91,32.65,32.85,164669.0,32.91,32.91,32.65,32.85,164669.0
2024-12-12 10:30:00,32.85,32.9,32.67,32.85,11945.0,32.85,32.9,32.67,32.85,11945.0
2024-12-12 11:00:00,32.88,32.9,32.78,32.86,12874.0,32.88,32.9,32.78,32.86,12874.0
2024-12-12 11:30:00,32.86,32.88,32.75,32.76,6970.0,32.86,32.88,32.75,32.76,6970.0
2024-12-12 12:00:00,32.77,32.82,32.73,32.75,6235.0,32.77,32.82,32.73,32.75,6235.0
2024-12-12 12:30:00,32.76,32.77,32.61,32.64,79885.0,32.76,32.77,32.61,32.64,79885.0
2024-12-12 13:00:00,32.64,32.88,32.63,32.81,123817.0,32.64,32.88,32.63,32.81,123817.0
2024-12-12 13:30:00,32.77,32.8,32.72,32.78,112111.0,32.77,32.8,32.72,32.78,112111.0
2024-12-12 14:00:00,32.79,32.89,32.73,32.79,99873.0,32.79,32.89,32.73,32.79,99873.0
2024-12-12 14:30:00,32.8,32.81,32.64,32.69,101288.0,32.8,32.81,32.64,32.69,101288.0
2024-12-12 15:00:00,32.69,32.78,32.61,32.64,27195.0,32.69,32.78,32.61,32.64,27195.0
2024-12-12 15:30:00,32.65,32.75,32.5,32.5,190120.0,32.65,32.75,32.5,32.5,190120.0
2024-12-13 09:30:00,32.42,32.78,32.42,32.61,62307.0,32.42,32.78,32.42,32.61,62307.0
2024-12-13 10:00:00,32.6,32.6,32.42,32.5,30911.0,32.6,32.6,32.42,32.5,30911.0
2024-12-13 10:30:00,32.51,32.65,32.42,32.43,88373.0,32.51,32.65,32.42,32.43,88373.0
2024-12-13 11:00:00,32.42,32.6,32.42,32.59,29032.0,32.42,32.6,32.42,32.59,29032.0
2024-12-13 11:30:00,32.57,32.64,32.44,32.59,53165.0,32.57,32.64,32.44,32.59,53165.0
2024-12-13 12:00:00,32.57,33.28,32.56,32.93,329210.0,32.57,33.28,32.56,32.93,329210.0
2024-12-13 12:30:00,32.93,32.95,32.8,32.91,12475.0,32.93,32.95,32.8,32.91,12475.0
2024-12-13 13:00:00,32.93,32.95,32.81,32.82,19431.0,32.93,32.95,32.81,32.82,19431.0
2024-12-13 13:30:00,32.83,32.99,32.82,32.99,20342.0,32.83,32.99,32.82,32.99,20342.0
2024-12-13 14:00:00,33.0,33.0,32.85,32.88,20329.0,33.0,33.0,32.85,32.88,20329.0
2024-12-13 14:30:00,32.88,32.93,32.88,32.89,21301.0,32.88,32.93,32.88,32.89,21301.0
2024-12-13 15:00:00,32.88,32.91,32.75,32.78,38726.0,32.88,32.91,32.75,32.78,38726.0
2024-12-13 15:30:00,32.79,32.98,32.71,32.97,163664.0,32.79,32.98,32.71,32.97,163664.0
2024-12-16 09:30:00,32.89,32.94,32.53,32.77,50918.0,32.89,32.94,32.53,32.77,50918.0
2024-12-16 10:00:00,32.77,32.91,32.69,32.83,42769.0,32.77,32.91,32.69,32.83,42769.0
2024-12-16 10:30:00,32.83,33.04,32.8,32.95,90839.0,32.83,33.04,32.8,32.95,90839.0
2024-12-16 11:00:00,32.98,33.08,32.87,33.01,119194.0,32.98,33.08,32.87,33.01,119194.0
2024-12-16 11:30:00,33.05,33.24,32.98,33.24,21908.0,33.05,33.24,32.98,33.24,21908.0
2024-12-16 12:00:00,33.23,33.27,33.18,33.19,35561.0,33.23,33.27,33.18,33.19,35561.0
2024-12-16 12:30:00,33.19,33.27,33.06,33.27,29187.0,33.19,33.27,33.06,33.27,29187.0
2024-12-16 13:00:00,33.25,33.32,33.19,33.27,44052.0,33.25,33.32,33.19,33.27,44052.0
2024-12-16 13:30:00,33.29,33.5,33.29,33.44,52724.0,33.29,33.5,33.29,33.44,52724.0
2024-12-16 14:00:00,33.47,33.55,33.41,33.41,15233.0,33.47,33.55,33.41,33.41,15233.0
2024-12-16 14:30:00,33.41,33.44,33.28,33.43,52327.0,33.41,33.44,33.28,33.43,52327.0
2024-12-16 15:00:00,33.4,33.42,33.26,33.3,58398.0,33.4,33.42,33.26,33.3,58398.0
2024-12-16 15:30:00,33.29,33.63,33.25,33.46,178106.0,33.29,33.63,33.25,33.46,178106.0
2024-12-17 09:30:00,33.14,33.67,33.05,33.63,36438.0,33.14,33.67,33.05,33.63,36438.0
2024-12-17 10:00:00,33.63,33.69,32.68,33.12,55338.0,33.63,33.69,32.68,33.12,55338.0
2024-12-17 10:30:00,33.09,33.27,33.0,33.14,20492.0,33.09,33.27,33.0,33.14,20492.0
2024-12-17 11:00:00,33.15,33.15,33.0,33.0,19686.0,33.15,33.15,33.0,33.0,19686.0
2024-12-17 11:30:00,33.02,33.13,33.01,33.09,24859.0,33.02,33.13,33.01,33.09,24859.0
2024-12-17 12:00:00,33.09,33.19,33.05,33.19,35189.0,33.09,33.19,33.05,33.19,35189.0
2024-12-17 12:30:00,33.19,33.37,33.18,33.31,20106.0,33.19,33.37,33.18,33.31,20106.0
2024-12-17 13:00:00,33.3,33.33,33.06,33.09,14519.0,33.3,33.33,33.06,33.09,14519.0
2024-12-17 13:30:00,33.06,33.13,33.04,33.06,17666.0,33.06,33.13,33.04,33.06,17666.0
2024-12-17 14:00:00,33.06,33.22,33.06,33.18,12512.0,33.06,33.22,33.06,33.18,12512.0
2024-12-17 14:30:00,33.19,33.21,33.15,33.19,23230.0,33.19,33.21,33.15,33.19,23230.0
2024-12-17 15:00:00,33.18,33.18,33.03,33.07,52515.0,33.18,33.18,33.03,33.07,52515.0
2024-12-17 15:30:00,33.06,33.17,32.9,33.11,107002.0,33.06,33.17,32.9,33.11,107002.0
2024-12-18 09:30:00,33.1,33.41,32.86,33.38,28213.0,33.1,33.41,32.86,33.38,28213.0
2024-12-18 10:00:00,33.32,33.42,33.22,33.29,121272.0,33.32,33.42,33.22,33.29,121272.0
2024-12-18 10:30:00,33.32,33.42,33.28,33.41,15486.0,33.32,33.42,33.28,33.41,15486.0
2024-12-18 11:00:00,33.41,33.41,33.31,33.35,10486.0,33.41,33.41,33.31,33.35,10486.0
2024-12-18 11:30:00,33.34,33.61,33.29,33.57,112689.0,33.34,33.61,33.29,33.57,112689.0
2024-12-18 12:00:00,33.59,33.75,33.56,33.72,30963.0,33.59,33.75,33.56,33.72,30963.0
2024-12-18 12:30:00,33.73,33.73,33.42,33.55,62187.0,33.73,33.73,33.42,33.55,62187.0
2024-12-18 13:00:00,33.54,33.56,33.44,33.47,8212.0,33.54,33.56,33.44,33.47,8212.0
2024-12-18 13:30:00,33.47,33.68,33.47,33.56,13418.0,33.47,33.68,33.47,33.56,13418.0
2024-12-18 14:00:00,33.53,33.55,33.43,33.46,49991.0,33.53,33.55,33.43,33.46,49991.0
2024-12-18 14:30:00,33.46,33.53,33.27,33.29,55941.0,33.46,33.53,33.27,33.29,55941.0
2024-12-18 15:00:00,33.29,33.33,32.98,33.0,53500.0,33.29,33.33,32.98,33.0,53500.0
2024-12-18 15:30:00,33.03,33.03,32.34,32.84,309341.0,33.03,33.03,32.34,32.84,309341.0
2024-12-19 09:30:00,32.98,33.32,32.87,33.25,50646.0,32.98,33.32,32.87,33.25,50646.0
2024-12-19 10:00:00,33.25,33.25,32.91,32.97,51949.0,33.25,33.25,32.91,32.97,51949.0
2024-12-19 10:30:00,32.97,33.38,32.97,33.38,40889.0,32.97,33.38,32.97,33.38,40889.0
2024-12-19 11:00:00,33.35,33.44,33.2,33.4,29056.0,33.35,33.44,33.2,33.4,29056.0
2024-12-19 11:30:00,33.41,33.56,33.27,33.35,68333.0,33.41,33.56,33.27,33.35,68333.0
2024-12-19 12:00:00,33.36,33.37,33.16,33.18,53937.0,33.36,33.37,33.16,33.18,53937.0
2024-12-19 12:30:00,33.18,33.19,32.96,32.97,114613.0,33.18,33.19,32.96,32.97,114613.0
2024-12-19 13:00:00,32.96,33.07,32.93,33.02,46558.0,32.96,33.07,32.93,33.02,46558.0
2024-12-19 13:30:00,33.01,33.32,32.94,33.29,65613.0,33.01,33.32,32.94,33.29,65613.0
2024-12-19 14:00:00,33.3,33.41,33.16,33.27,51860.0,33.3,33.41,33.16,33.27,51860.0
2024-12-19 14:30:00,33.29,33.3,32.95,33.04,139086.0,33.29,33.3,32.95,33.04,139086.0
2024-12-19 15:00:00,33.03,33.2,32.99,33.18,56832.0,33.03,33.2,32.99,33.18,56832.0
2024-12-19 15:30:00,33.16,33.2,32.99,33.14,145259.0,33.16,33.2,32.99,33.14,145259.0
2024-12-20 09:30:00,33.17,33.3,32.95,33.03,68477.0,33.17,33.3,32.95,33.03,68477.0
2024-12-20 10:00:00,33.04,33.23,32.8,33.17,69432.0,33.04,33.23,32.8,33.17,69432.0
2024-12-20 10:30:00,33.15,33.31,33.12,33.23,20932.0,33.15,33.31,33.12,33.23,20932.0
2024-12-20 11:00:00,33.24,33.31,33.22,33.23,15125.0,33.24,33.31,33.22,33.23,15125.0
2024-12-20 11:30:00,33.22,33.29,33.14,33.22,26730.0,33.22,33.29,33.14,33.22,26730.0
2024-12-20 12:00:00,33.19,33.3,33.13,33.27,28073.0,33.19,33.3,33.13,33.27,28073.0
2024-12-20 12:30:00,33.27,33.53,33.23,33.52,32424.0,33.27,33.53,33.23,33.52,32424.0
2024-12-20 13:00:00,33.52,33.55,33.32,33.34,84311.0,33.52,33.55,33.32,33.34,84311.0
2024-12-20 13:30:00,33.33,33.38,33.11,33.18,27994.0,33.33,33.38,33.11,33.18,27994.0
2024-12-20 14:00:00,33.18,33.36,33.12,33.36,25474.0,33.18,33.36,33.12,33.36,25474.0
2024-12-20 14:30:00,33.34,33.39,33.31,33.33,22789.0,33.34,33.39,33.31,33.33,22789.0
2024-12-20 15:00:00,33.34,33.39,33.21,33.3,50316.0,33.34,33.39,33.21,33.3,50316.0
2024-12-20 15:30:00,33.32,33.36,33.14,33.24,165235.0,33.32,33.36,33.14,33.24,165235.0
2024-12-23 09:30:00,33.34,33.34,33.02,33.32,25688.0,33.34,33.34,33.02,33.32,25688.0
2024-12-23 10:00:00,33.27,33.29,33.12,33.22,16794.0,33.27,33.29,33.12,33.22,16794.0
2024-12-23 10:30:00,33.19,33.3,33.18,33.23,27725.0,33.19,33.3,33.18,33.23,27725.0
2024-12-23 11:00:00,33.23,33.31,33.17,33.29,50143.0,33.23,33.31,33.17,33.29,50143.0
2024-12-23 11:30:00,33.24,33.36,33.23,33.35,17498.0,33.24,33.36,33.23,33.35,17498.0
2024-12-23 12:00:00,33.33,33.38,33.32,33.38,6319.0,33.33,33.38,33.32,33.38,6319.0
2024-12-23 12:30:00,33.4,33.4,33.32,33.32,22987.0,33.4,33.4,33.32,33.32,22987.0
2024-12-23 13:00:00,33.33,33.36,33.19,33.26,10301.0,33.33,33.36,33.19,33.26,10301.0
2024-12-23 13:30:00,33.23,33.25,33.1,33.24,11963.0,33.23,33.25,33.1,33.24,11963.0
2024-12-23 14:00:00,33.24,33.32,33.22,33.29,10286.0,33.24,33.32,33.22,33.29,10286.0
2024-12-23 14:30:00,33.29,33.32,33.22,33.28,15093.0,33.29,33.32,33.22,33.28,15093.0
2024-12-23 15:00:00,33.27,33.33,33.23,33.32,55443.0,33.27,33.33,33.23,33.32,55443.0
2024-12-23 15:30:00,33.33,33.41,33.25,33.32,100072.0,33.33,33.41,33.25,33.32,100072.0
2024-12-24 09:30:00,33.36,33.54,33.23,33.35,21330.0,33.36,33.54,33.23,33.35,21330.0
2024-12-24 10:00:00,33.35,33.39,33.24,33.35,143198.0,33.35,33.39,33.24,33.35,143198.0
2024-12-24 10:30:00,33.33,33.52,33.33,33.5,21849.0,33.33,33.52,33.33,33.5,21849.0
2024-12-24 11:00:00,33.5,33.59,33.5,33.53,19750.0,33.5,33.59,33.5,33.53,19750.0
2024-12-24 11:30:00,33.52,33.53,33.4,33.45,9365.0,33.52,33.53,33.4,33.45,9365.0
2024-12-24 12:00:00,33.45,33.52,33.43,33.48,17011.0,33.45,33.52,33.43,33.48,17011.0
2024-12-24 12:30:00,33.44,33.73,33.39,33.6,95403.0,33.44,33.73,33.39,33.6,95403.0
2024-12-26 09:30:00,33.46,33.55,33.23,33.29,60580.0,33.46,33.55,33.23,33.29,60580.0
2024-12-26 10:00:00,33.3,33.84,33.28,33.76,47706.0,33.3,33.84,33.28,33.76,47706.0
2024-12-26 10:30:00,33.8,33.95,33.74,33.95,29195.0,33.8,33.95,33.74,33.95,29195.0
2024-12-26 11:00:00,33.93,33.94,33.77,33.83,50992.0,33.93,33.94,33.77,33.83,50992.0
2024-12-26 11:30:00,33.84,33.94,33.8,33.94,9509.0,33.84,33.94,33.8,33.94,9509.0
2024-12-26 12:00:00,33.93,33.95,33.84,33.95,12113.0,33.93,33.95,33.84,33.95,12113.0
2024-12-26 12:30:00,33.93,33.93,33.81,33.81,7511.0,33.93,33.93,33.81,33.81,7511.0
2024-12-26 13:00:00,33.82,33.87,33.81,33.87,7376.0,33.82,33.87,33.81,33.87,7376.0
2024-12-26 13:30:00,33.87,33.89,33.83,33.84,13308.0,33.87,33.89,33.83,33.84,13308.0
2024-12-26 14:00:00,33.85,34.0,33.83,33.97,13287.0,33.85,34.0,33.83,33.97,13287.0
2024-12-26 14:30:00,33.96,34.11,33.96,34.05,28565.0,33.96,34.11,33.96,34.05,28565.0
2024-12-26 15:00:00,34.04,34.06,34.01,34.04,13440.0,34.04,34.06,34.01,34.04,13440.0
2024-12-26 15:30:00,34.03,34.11,33.88,33.88,114394.0,34.03,34.11,33.88,33.88,114394.0
2024-12-27 09:30:00,33.79,34.01,33.69,33.96,17674.0,33.79,34.01,33.69,33.96,17674.0
2024-12-27 10:00:00,33.94,34.0,33.79,33.95,21026.0,33.94,34.0,33.79,33.95,21026.0
2024-12-27 10:30:00,33.95,34.0,33.79,33.94,7590.0,33.95,34.0,33.79,33.94,7590.0
2024-12-27 11:00:00,33.9,33.97,33.76,33.84,22150.0,33.9,33.97,33.76,33.84,22150.0
2024-12-27 11:30:00,33.85,33.9,33.78,33.81,17963.0,33.85,33.9,33.78,33.81,17963.0
2024-12-27 12:00:00,33.82,33.94,33.75,33.9,11158.0,33.82,33.94,33.75,33.9,11158.0
2024-12-27 12:30:00,33.91,33.95,33.82,33.89,14168.0,33.91,33.95,33.82,33.89,14168.0
2024-12-27 13:00:00,33.9,33.93,33.88,33.91,7941.0,33.9,33.93,33.88,33.91,7941.0
2024-12-27 13:30:00,33.91,34.08,33.89,34.06,45882.0,33.91,34.08,33.89,34.06,45882.0
2024-12-27 14:00:00,34.04,34.06,33.96,33.98,5161.0,34.04,34.06,33.96,33.98,5161.0
2024-12-27 14:30:00,33.99,34.06,33.98,33.99,13328.0,33.99,34.06,33.98,33.99,13328.0
2024-12-27 15:00:00,34.0,34.04,33.94,33.97,12098.0,34.0,34.04,33.94,33.97,12098.0
2024-12-27 15:30:00,33.97,34.08,33.93,33.98,69695.0,33.97,34.08,33.93,33.98,69695.0
2024-12-30 09:30:00,33.53,33.67,33.41,33.61,62715.0,33.53,33.67,33.41,33.61,62715.0
2024-12-30 10:00:00,33.56,33.58,33.39,33.55,26478.0,33.56,33.58,33.39,33.55,26478.0
2024-12-30 10:30:00,33.58,33.72,33.53,33.72,42447.0,33.58,33.72,33.53,33.72,42447.0
2024-12-30 11:00:00,33.7,33.8,33.61,33.79,70275.0,33.7,33.8,33.61,33.79,70275.0
2024-12-30 11:30:00,33.8,33.9,33.77,33.8,29205.0,33.8,33.9,33.77,33.8,29205.0
2024-12-30 12:00:00,33.85,34.0,33.83,33.91,21494.0,33.85,34.0,33.83,33.91,21494.0
2024-12-30 12:30:00,33.92,34.01,33.9,33.93,18694.0,33.92,34.01,33.9,33.93,18694.0
2024-12-30 13:00:00,33.93,33.97,33.87,33.87,9423.0,33.93,33.97,33.87,33.87,9423.0
2024-12-30 13:30:00,33.87,33.96,33.87,33.96,4579.0,33.87,33.96,33.87,33.96,4579.0
2024-12-30 14:00:00,33.96,34.01,33.92,34.0,12075.0,33.96,34.01,33.92,34.0,12075.0
2024-12-30 14:30:00,33.99,34.02,33.94,33.95,15380.0,33.99,34.02,33.94,33.95,15380.0
2024-12-30 15:00:00,33.94,34.02,33.9,33.93,35520.0,33.94,34.02,33.9,33.93,35520.0
2024-12-30 15:30:00,33.92,34.01,33.85,33.9,105524.0,33.92,34.01,33.85,33.9,105524.0
2024-12-31 09:30:00,33.9,34.13,33.81,34.06,29031.0,33.9,34.13,33.81,34.06,29031.0
2024-12-31 10:00:00,34.06,34.29,34.02,34.29,11146.0,34.06,34.29,34.02,34.29,11146.0
2024-12-31 10:30:00,34.26,34.33,34.04,34.05,36961.0,34.26,34.33,34.04,34.05,36961.0
2024-12-31 11:00:00,34.05,34.05,33.91,33.96,40972.0,34.05,34.05,33.91,33.96,40972.0
2024-12-31 11:30:00,34.0,34.0,33.8,33.88,31300.0,34.0,34.0,33.8,33.88,31300.0
2024-12-31 12:00:00,33.88,33.88,33.63,33.68,54847.0,33.88,33.88,33.63,33.68,54847.0
2024-12-31 12:30:00,33.67,33.85,33.66,33.84,32606.0,33.67,33.85,33.66,33.84,32606.0
2024-12-31 13:00:00,33.83,33.84,33.71,33.75,15407.0,33.83,33.84,33.71,33.75,15407.0
2024-12-31 13:30:00,33.75,33.76,33.65,33.76,27527.0,33.75,33.76,33.65,33.76,27527.0
2024-12-31 14:00:00,33.75,33.77,33.71,33.75,16643.0,33.75,33.77,33.71,33.75,16643.0
2024-12-31 14:30:00,33.75,33.8,33.72,33.8,20120.0,33.75,33.8,33.72,33.8,20120.0
2024-12-31 15:00:00,33.79,33.96,33.78,33.94,22031.0,33.79,33.96,33.78,33.94,22031.0
2024-12-31 15:30:00,33.94,34.2,33.92,34.09,117457.0,33.94,34.2,33.92,34.09,117457.0
2025-01-02 09:30:00,34.3,34.43,33.55,33.73,126830.0,34.3,34.43,33.55,33.73,126830.0
2025-01-02 10:00:00,33.73,33.96,33.69,33.86,41742.0,33.73,33.96,33.69,33.86,41742.0
2025-01-02 10:30:00,33.82,33.87,33.75,33.77,18183.0,33.82,33.87,33.75,33.77,18183.0
2025-01-02 11:00:00,33.78,33.79,33.4,33.51,39746.0,33.78,33.79,33.4,33.51,39746.0
2025-01-02 11:30:00,33.5,33.55,33.35,33.49,64696.0,33.5,33.55,33.35,33.49,64696.0
2025-01-02 12:00:00,33.49,33.57,33.45,33.5,22977.0,33.49,33.57,33.45,33.5,22977.0
2025-01-02 12:30:00,33.39,33.4,33.28,33.34,20463.0,33.39,33.4,33.28,33.34,20463.0
2025-01-02 13:00:00,33.36,33.36,33.16,33.24,98822.0,33.36,33.36,33.16,33.24,98822.0
2025-01-02 13:30:00,33.24,33.42,33.2,33.38,40817.0,33.24,33.42,33.2,33.38,40817.0
2025-01-02 14:00:00,33.38,33.44,33.29,33.43,19615.0,33.38,33.44,33.29,33.43,19615.0
2025-01-02 14:30:00,33.44,33.56,33.4,33.46,15521.0,33.44,33.56,33.4,33.46,15521.0
2025-01-02 15:00:00,33.49,33.63,33.47,33.61,17225.0,33.49,33.63,33.47,33.61,17225.0
2025-01-02 15:30:00,33.57,33.63,33.5,33.56,80007.0,33.57,33.63,33.5,33.56,80007.0
2025-01-03 09:30:00,33.51,33.67,33.41,33.58,20602.0,33.51,33.67,33.41,33.58,20602.0
2025-01-03 10:00:00,33.57,33.57,33.3,33.38,34926.0,33.57,33.57,33.3,33.38,34926.0
2025-01-03 10:30:00,33.4,33.54,33.36,33.48,40308.0,33.4,33.54,33.36,33.48,40308.0
2025-01-03 11:00:00,33.48,33.51,33.36,33.36,23790.0,33.48,33.51,33.36,33.36,23790.0
2025-01-03 11:30:00,33.36,33.49,33.36,33.4,24188.0,33.36,33.49,33.36,33.4,24188.0
2025-01-03 12:00:00,33.4,33.42,33.3,33.31,41586.0,33.4,33.42,33.3,33.31,41586.0
2025-01-03 12:30:00,33.31,33.41,33.29,33.34,41677.0,33.31,33.41,33.29,33.34,41677.0
2025-01-03 13:00:00,33.34,33.36,33.3,33.32,33432.0,33.34,33.36,33.3,33.32,33432.0
2025-01-03 13:30:00,33.32,33.34,33.23,33.3,34221.0,33.32,33.34,33.23,33.3,34221.0
2025-01-03 14:00:00,33.3,33.35,33.27,33.32,30881.0,33.3,33.35,33.27,33.32,30881.0
2025-01-03 14:30:00,33.32,33.33,33.19,33.23,33728.0,33.32,33.33,33.19,33.23,33728.0
2025-01-03 15:00:00,33.23,33.26,33.12,33.2,39379.0,33.23,33.26,33.12,33.2,39379.0
2025-01-03 15:30:00,33.19,33.2,33.05,33.09,143025.0,33.19,33.2,33.05,33.09,143025.0
2025-01-06 09:30:00,33.26,33.46,33.12,33.13,66747.0,33.26,33.46,33.12,33.13,66747.0
2025-01-06 10:00:00,33.13,33.13,32.95,32.98,73766.0,33.13,33.13,32.95,32.98,73766.0
2025-01-06 10:30:00,33.0,33.09,32.92,33.09,24441.0,33.0,33.09,32.92,33.09,24441.0
2025-01-06 11:00:00,33.09,33.13,32.97,33.02,11536.0,33.09,33.13,32.97,33.02,11536.0
2025-01-06 11:30:00,33.04,33.06,33.01,33.01,16002.0,33.04,33.06,33.01,33.01,16002.0
2025-01-06 12:00:00,33.01,33.09,32.98,33.08,29104.0,33.01,33.09,32.98,33.08,29104.0
2025-01-06 12:30:00,33.07,33.15,33.07,33.09,34452.0,33.07,33.15,33.07,33.09,34452.0
2025-01-06 13:00:00,33.09,33.16,33.07,33.12,42652.0,33.09,33.16,33.07,33.12,42652.0
2025-01-06 13:30:00,33.11,33.16,33.11,33.14,47600.0,33.11,33.16,33.11,33.14,47600.0
2025-01-06 14:00:00,33.12,33.29,33.12,33.27,36390.0,33.12,33.29,33.12,33.27,36390.0
2025-01-06 14:30:00,33.26,33.27,33.15,33.18,20325.0,33.26,33.27,33.15,33.18,20325.0
2025-01-06 15:00:00,33.18,33.23,33.14,33.22,19171.0,33.18,33.23,33.14,33.22,19171.0
2025-01-06 15:30:00,33.23,33.35,33.16,33.29,81792.0,33.23,33.35,33.16,33.29,81792.0
2025-01-07 09:30:00,33.48,33.75,33.24,33.75,41204.0,33.48,33.75,33.24,33.75,41204.0
2025-01-07 10:00:00,33.72,33.74,33.44,33.59,18427.0,33.72,33.74,33.44,33.59,18427.0
2025-01-07 10:30:00,33.56,33.6,33.41,33.59,8397.0,33.56,33.6,33.41,33.59,8397.0
2025-01-07 11:00:00,33.63,33.66,33.43,33.53,13028.0,33.63,33.66,33.43,33.53,13028.0
2025-01-07 11:30:00,33.52,33.55,33.46,33.47,4964.0,33.52,33.55,33.46,33.47,4964.0
2025-01-07 12:00:00,33.46,33.65,33.45,33.59,29446.0,33.46,33.65,33.45,33.59,29446.0
2025-01-07 12:30:00,33.61,33.61,33.48,33.5,11354.0,33.61,33.61,33.48,33.5,11354.0
2025-01-07 13:00:00,33.51,33.63,33.51,33.59,32206.0,33.51,33.63,33.51,33.59,32206.0
2025-01-07 13:30:00,33.59,33.61,33.55,33.58,14423.0,33.59,33.61,33.55,33.58,14423.0
2025-01-07 14:00:00,33.58,33.62,33.52,33.62,18646.0,33.58,33.62,33.52,33.62,18646.0
2025-01-07 14:30:00,33.62,33.63,33.57,33.62,13161.0,33.62,33.63,33.57,33.62,13161.0
2025-01-07 15:00:00,33.61,33.61,33.47,33.56,20710.0,33.61,33.61,33.47,33.56,20710.0
2025-01-07 15:30:00,33.55,33.67,33.41,33.65,147688.0,33.55,33.67,33.41,33.65,147688.0
2025-01-08 09:30:00,33.44,33.7,33.39,33.66,12403.0,33.44,33.7,33.39,33.66,12403.0
2025-01-08 10:00:00,33.62,33.69,33.54,33.58,19289.0,33.62,33.69,33.54,33.58,19289.0
2025-01-08 10:30:00,33.59,33.69,33.58,33.67,14481.0,33.59,33.69,33.58,33.67,14481.0
2025-01-08 11:00:00,33.66,33.74,33.62,33.68,24414.0,33.66,33.74,33.62,33.68,24414.0
2025-01-08 11:30:00,33.65,33.87,33.65,33.79,32877.0,33.65,33.87,33.65,33.79,32877.0
2025-01-08 12:00:00,33.82,33.83,33.74,33.8,4748.0,33.82,33.83,33.74,33.8,4748.0
2025-01-08 12:30:00,33.8,33.81,33.76,33.78,13894.0,33.8,33.81,33.76,33.78,13894.0
2025-01-08 13:00:00,33.8,33.81,33.75,33.8,21770.0,33.8,33.81,33.75,33.8,21770.0
2025-01-08 13:30:00,33.79,33.8,33.72,33.79,38046.0,33.79,33.8,33.72,33.79,38046.0
2025-01-08 14:00:00,33.79,33.91,33.76,33.91,25684.0,33.79,33.91,33.76,33.91,25684.0
2025-01-08 14:30:00,33.91,33.92,33.73,33.83,16309.0,33.91,33.92,33.73,33.83,16309.0
2025-01-08 15:00:00,33.85,33.92,33.82,33.84,46668.0,33.85,33.92,33.82,33.84,46668.0
2025-01-08 15:30:00,33.86,33.93,33.78,33.91,156631.0,33.86,33.93,33.78,33.91,156631.0
2025-01-10 09:30:00,33.8,33.9,33.58,33.69,63116.0,33.8,33.9,33.58,33.69,63116.0
2025-01-10 10:00:00,33.69,33.75,33.52,33.67,62151.0,33.69,33.75,33.52,33.67,62151.0
2025-01-10 10:30:00,33.69,33.7,33.56,33.61,22042.0,33.69,33.7,33.56,33.61,22042.0
2025-01-10 11:00:00,33.6,33.74,33.6,33.67,26209.0,33.6,33.74,33.6,33.67,26209.0
2025-01-10 11:30:00,33.68,34.08,33.67,34.05,90320.0,33.68,34.08,33.67,34.05,90320.0
2025-01-10 12:00:00,34.01,34.17,34.0,34.08,88538.0,34.01,34.17,34.0,34.08,88538.0
2025-01-10 12:30:00,34.08,34.21,34.04,34.2,25789.0,34.08,34.21,34.04,34.2,25789.0
2025-01-10 13:00:00,34.2,34.4,34.19,34.27,61912.0,34.2,34.4,34.19,34.27,61912.0
2025-01-10 13:30:00,34.27,34.37,34.19,34.37,16394.0,34.27,34.37,34.19,34.37,16394.0
2025-01-10 14:00:00,34.35,34.37,34.24,34.32,15272.0,34.35,34.37,34.24,34.32,15272.0
2025-01-10 14:30:00,34.34,34.4,34.3,34.4,19052.0,34.34,34.4,34.3,34.4,19052.0
2025-01-10 15:00:00,34.4,34.44,34.31,34.36,24064.0,34.4,34.44,34.31,34.36,24064.0
2025-01-10 15:30:00,34.37,34.37,34.15,34.22,81398.0,34.37,34.37,34.15,34.22,81398.0
2025-01-13 09:30:00,34.05,34.23,33.87,34.13,24913.0,34.05,34.23,33.87,34.13,24913.0
2025-01-13 10:00:00,34.16,34.28,34.09,34.09,14925.0,34.16,34.28,34.09,34.09,14925.0
2025-01-13 10:30:00,34.09,34.21,34.01,34.1,44148.0,34.09,34.21,34.01,34.1,44148.0
2025-01-13 11:00:00,34.08,34.11,34.04,34.08,28946.0,34.08,34.11,34.04,34.08,28946.0
2025-01-13 11:30:00,34.07,34.09,33.89,33.9,22039.0,34.07,34.09,33.89,33.9,22039.0
2025-01-13 12:00:00,33.89,34.03,33.89,33.94,18200.0,33.89,34.03,33.89,33.94,18200.0
2025-01-13 12:30:00,33.96,34.03,33.95,34.0,32388.0,33.96,34.03,33.95,34.0,32388.0
2025-01-13 13:00:00,34.0,34.29,33.91,34.19,120056.0,34.0,34.29,33.91,34.19,120056.0
2025-01-13 13:30:00,34.2,34.25,34.16,34.2,27569.0,34.2,34.25,34.16,34.2,27569.0
2025-01-13 14:00:00,34.2,34.23,34.18,34.22,36046.0,34.2,34.23,34.18,34.22,36046.0
2025-01-13 14:30:00,34.22,34.22,34.04,34.13,45888.0,34.22,34.22,34.04,34.13,45888.0
2025-01-13 15:00:00,34.11,34.28,34.06,34.28,62820.0,34.11,34.28,34.06,34.28,62820.0
2025-01-13 15:30:00,34.27,34.41,34.12,34.12,159268.0,34.27,34.41,34.12,34.12,159268.0
2025-01-14 09:30:00,34.2,34.4,34.03,34.12,59925.0,34.2,34.4,34.03,34.12,59925.0
2025-01-14 10:00:00,34.09,34.25,34.0,34.03,19792.0,34.09,34.25,34.0,34.03,19792.0
2025-01-14 10:30:00,34.03,34.05,33.86,33.94,30601.0,34.03,34.05,33.86,33.94,30601.0
2025-01-14 11:00:00,33.91,33.95,33.72,33.72,191446.0,33.91,33.95,33.72,33.72,191446.0
2025-01-14 11:30:00,33.72,33.95,33.61,33.84,139204.0,33.72,33.95,33.61,33.84,139204.0
2025-01-14 12:00:00,33.82,33.82,33.68,33.73,16406.0,33.82,33.82,33.68,33.73,16406.0
2025-01-14 12:30:00,33.73,33.8,33.73,33.79,7622.0,33.73,33.8,33.73,33.79,7622.0
2025-01-14 13:00:00,33.8,33.87,33.69,33.71,33822.0,33.8,33.87,33.69,33.71,33822.0
2025-01-14 13:30:00,33.75,33.8,33.63,33.78,75003.0,33.75,33.8,33.63,33.78,75003.0
2025-01-14 14:00:00,33.82,33.93,33.79,33.92,130748.0,33.82,33.93,33.79,33.92,130748.0
2025-01-14 14:30:00,33.87,33.93,33.65,33.66,44515.0,33.87,33.93,33.65,33.66,44515.0
2025-01-14 15:00:00,33.65,33.81,33.61,33.79,37624.0,33.65,33.81,33.61,33.79,37624.0
2025-01-14 15:30:00,33.78,33.94,33.75,33.86,107454.0,33.78,33.94,33.75,33.86,107454.0
2025-01-15 09:30:00,33.73,34.15,33.73,33.9,51007.0,33.73,34.15,33.73,33.9,51007.0
2025-01-15 10:00:00,33.9,34.01,33.86,33.92,31579.0,33.9,34.01,33.86,33.92,31579.0
2025-01-15 10:30:00,33.94,33.97,33.82,33.9,57961.0,33.94,33.97,33.82,33.9,57961.0
2025-01-15 11:00:00,33.86,33.89,33.78,33.81,4899.0,33.86,33.89,33.78,33.81,4899.0
2025-01-15 11:30:00,33.79,33.9,33.78,33.9,27208.0,33.79,33.9,33.78,33.9,27208.0
2025-01-15 12:00:00,33.9,33.92,33.88,33.89,12570.0,33.9,33.92,33.88,33.89,12570.0
2025-01-15 12:30:00,33.89,34.0,33.88,33.97,15629.0,33.89,34.0,33.88,33.97,15629.0
2025-01-15 13:00:00,33.99,34.12,33.96,34.12,16825.0,33.99,34.12,33.96,34.12,16825.0
2025-01-15 13:30:00,34.13,34.19,34.11,34.14,13561.0,34.13,34.19,34.11,34.14,13561.0
2025-01-15 14:00:00,34.14,34.15,34.02,34.04,33417.0,34.14,34.15,34.02,34.04,33417.0
2025-01-15 14:30:00,34.05,34.1,33.96,33.98,57995.0,34.05,34.1,33.96,33.98,57995.0
2025-01-15 15:00:00,33.98,34.01,33.84,33.85,16418.0,33.98,34.01,33.84,33.85,16418.0
2025-01-15 15:30:00,33.84,33.87,33.78,33.81,46606.0,33.84,33.87,33.78,33.81,46606.0
2025-01-16 09:30:00,33.87,33.99,33.83,33.9,68412.0,33.87,33.99,33.83,33.9,68412.0
2025-01-16 10:00:00,33.93,34.13,33.87,34.11,53492.0,33.93,34.13,33.87,34.11,53492.0
2025-01-16 10:30:00,34.09,34.1,33.96,34.08,29989.0,34.09,34.1,33.96,34.08,29989.0
2025-01-16 11:00:00,34.07,34.13,34.02,34.04,16125.0,34.07,34.13,34.02,34.04,16125.0
2025-01-16 11:30:00,34.02,34.06,33.98,34.01,20930.0,34.02,34.06,33.98,34.01,20930.0
2025-01-16 12:00:00,34.01,34.06,33.97,34.01,119003.0,34.01,34.06,33.97,34.01,119003.0
2025-01-16 12:30:00,33.99,34.0,33.82,33.87,71648.0,33.99,34.0,33.82,33.87,71648.0
2025-01-16 13:00:00,33.86,33.91,33.85,33.91,15134.0,33.86,33.91,33.85,33.91,15134.0
2025-01-16 13:30:00,33.91,33.92,33.85,33.9,35322.0,33.91,33.92,33.85,33.9,35322.0
2025-01-16 14:00:00,33.91,33.92,33.82,33.86,45784.0,33.91,33.92,33.82,33.86,45784.0
2025-01-16 14:30:00,33.86,33.91,33.8,33.86,165804.0,33.86,33.91,33.8,33.86,165804.0
2025-01-16 15:00:00,33.86,33.89,33.84,33.84,18333.0,33.86,33.89,33.84,33.84,18333.0
2025-01-16 15:30:00,33.83,33.87,33.76,33.78,119174.0,33.83,33.87,33.76,33.78,119174.0
2025-01-17 09:30:00,33.69,34.0,33.69,33.93,295079.0,33.69,34.0,33.69,33.93,295079.0
2025-01-17 10:00:00,33.94,34.29,33.92,34.27,228253.0,33.94,34.29,33.92,34.27,228253.0
2025-01-17 10:30:00,34.25,34.25,34.12,34.17,24222.0,34.25,34.25,34.12,34.17,24222.0
2025-01-17 11:00:00,34.16,34.21,34.03,34.07,266144.0,34.16,34.21,34.03,34.07,266144.0
2025-01-17 11:30:00,34.08,34.14,34.0,34.01,34894.0,34.08,34.14,34.0,34.01,34894.0
2025-01-17 12:00:00,34.01,34.02,33.93,33.98,25411.0,34.01,34.02,33.93,33.98,25411.0
2025-01-17 12:30:00,33.98,33.99,33.9,33.9,15348.0,33.98,33.99,33.9,33.9,15348.0
2025-01-17 13:00:00,33.91,33.91,33.82,33.83,16995.0,33.91,33.91,33.82,33.83,16995.0
2025-01-17 13:30:00,33.83,33.86,33.78,33.84,43374.0,33.83,33.86,33.78,33.84,43374.0
2025-01-17 14:00:00,33.83,33.89,33.78,33.88,25519.0,33.83,33.89,33.78,33.88,25519.0
2025-01-17 14:30:00,33.9,33.91,33.85,33.87,14310.0,33.9,33.91,33.85,33.87,14310.0
2025-01-17 15:00:00,33.86,33.9,33.79,33.79,17562.0,33.86,33.9,33.79,33.79,17562.0
2025-01-17 15:30:00,33.8,33.92,33.75,33.91,288052.0,33.8,33.92,33.75,33.91,288052.0
2025-01-21 09:30:00,34.01,34.4,34.0,34.19,141175.0,34.01,34.4,34.0,34.19,141175.0
2025-01-21 10:00:00,34.21,34.42,34.02,34.41,100305.0,34.21,34.42,34.02,34.41,100305.0
2025-01-21 10:30:00,34.41,34.43,34.33,34.38,69560.0,34.41,34.43,34.33,34.38,69560.0
2025-01-21 11:00:00,34.38,34.4,34.23,34.31,95506.0,34.38,34.4,34.23,34.31,95506.0
2025-01-21 11:30:00,34.29,34.41,34.28,34.38,107827.0,34.29,34.41,34.28,34.38,107827.0
2025-01-21 12:00:00,34.4,34.5,34.34,34.36,41407.0,34.4,34.5,34.34,34.36,41407.0
2025-01-21 12:30:00,34.37,34.44,34.34,34.35,21749.0,34.37,34.44,34.34,34.35,21749.0
2025-01-21 13:00:00,34.35,34.4,34.3,34.32,17609.0,34.35,34.4,34.3,34.32,17609.0
2025-01-21 13:30:00,34.34,34.35,34.25,34.26,17785.0,34.34,34.35,34.25,34.26,17785.0
2025-01-21 14:00:00,34.26,34.3,34.23,34.29,12017.0,34.26,34.3,34.23,34.29,12017.0
2025-01-21 14:30:00,34.27,34.42,34.1,34.38,579777.0,34.27,34.42,34.1,34.38,579777.0
2025-01-21 15:00:00,34.39,34.42,34.33,34.36,38573.0,34.39,34.42,34.33,34.36,38573.0
2025-01-21 15:30:00,34.35,34.44,34.2,34.2,272617.0,34.35,34.44,34.2,34.2,272617.0
2025-01-22 09:30:00,34.2,34.5,34.05,34.08,37783.0,34.2,34.5,34.05,34.08,37783.0
2025-01-22 10:00:00,34.07,34.2,34.02,34.16,20804.0,34.07,34.2,34.02,34.16,20804.0
2025-01-22 10:30:00,34.16,34.25,34.13,34.16,31489.0,34.16,34.25,34.13,34.16,31489.0
2025-01-22 11:00:00,34.16,34.25,34.14,34.19,17111.0,34.16,34.25,34.14,34.19,17111.0
2025-01-22 11:30:00,34.2,34.24,34.18,34.22,12333.0,34.2,34.24,34.18,34.22,12333.0
2025-01-22 12:00:00,34.22,34.23,34.11,34.16,64662.0,34.22,34.23,34.11,34.16,64662.0
2025-01-22 12:30:00,34.16,34.18,34.05,34.05,15026.0,34.16,34.18,34.05,34.05,15026.0
2025-01-22 13:00:00,34.05,34.16,34.03,34.13,26356.0,34.05,34.16,34.03,34.13,26356.0
2025-01-22 13:30:00,34.12,34.16,34.08,34.1,14718.0,34.12,34.16,34.08,34.1,14718.0
2025-01-22 14:00:00,34.1,34.15,34.08,34.13,14690.0,34.1,34.15,34.08,34.13,14690.0
2025-01-22 14:30:00,34.13,34.18,34.12,34.16,11989.0,34.13,34.18,34.12,34.16,11989.0
2025-01-22 15:00:00,34.16,34.18,34.09,34.11,18144.0,34.16,34.18,34.09,34.11,18144.0
2025-01-22 15:30:00,34.11,34.14,33.93,33.95,117911.0,34.11,34.14,33.93,33.95,117911.0
2025-01-23 09:30:00,33.95,34.14,33.89,33.93,33701.0,33.95,34.14,33.89,33.93,33701.0
2025-01-23 10:00:00,33.97,33.98,33.81,33.97,8251.0,33.97,33.98,33.81,33.97,8251.0
2025-01-23 10:30:00,33.93,33.99,33.92,33.97,37159.0,33.93,33.99,33.92,33.97,37159.0
2025-01-23 11:00:00,33.94,34.1,33.94,34.08,15154.0,33.94,34.1,33.94,34.08,15154.0
2025-01-23 11:30:00,34.07,34.17,34.06,34.15,18149.0,34.07,34.17,34.06,34.15,18149.0
2025-01-23 12:00:00,34.12,34.22,34.12,34.22,16062.0,34.12,34.22,34.12,34.22,16062.0
2025-01-23 12:30:00,34.21,34.23,34.09,34.15,22456.0,34.21,34.23,34.09,34.15,22456.0
2025-01-23 13:00:00,34.15,34.2,34.12,34.17,8317.0,34.15,34.2,34.12,34.17,8317.0
2025-01-23 13:30:00,34.16,34.17,34.09,34.15,8628.0,34.16,34.17,34.09,34.15,8628.0
2025-01-23 14:00:00,34.15,34.19,34.1,34.15,15543.0,34.15,34.19,34.1,34.15,15543.0
2025-01-23 14:30:00,34.13,34.19,34.13,34.19,14624.0,34.13,34.19,34.13,34.19,14624.0
2025-01-23 15:00:00,34.17,34.29,34.17,34.19,53767.0,34.17,34.29,34.17,34.19,53767.0
2025-01-23 15:30:00,34.19,34.3,34.11,34.28,108555.0,34.19,34.3,34.11,34.28,108555.0
2025-01-24 09:30:00,33.97,34.55,33.97,34.55,139671.0,33.97,34.55,33.97,34.55,139671.0
2025-01-24 10:00:00,34.52,34.59,34.33,34.42,35496.0,34.52,34.59,34.33,34.42,35496.0
2025-01-24 10:30:00,34.45,34.45,34.28,34.38,36217.0,34.45,34.45,34.28,34.38,36217.0
2025-01-24 11:00:00,34.36,34.45,34.3,34.44,120661.0,34.36,34.45,34.3,34.44,120661.0
2025-01-24 11:30:00,34.46,34.5,34.3,34.3,25132.0,34.46,34.5,34.3,34.3,25132.0
2025-01-24 12:00:00,34.31,34.39,34.3,34.37,19312.0,34.31,34.39,34.3,34.37,19312.0
2025-01-24 12:30:00,34.36,34.37,34.27,34.3,14207.0,34.36,34.37,34.27,34.3,14207.0
2025-01-24 13:00:00,34.3,34.3,34.16,34.26,121470.0,34.3,34.3,34.16,34.26,121470.0
2025-01-24 13:30:00,34.24,34.3,34.22,34.23,11932.0,34.24,34.3,34.22,34.23,11932.0
2025-01-24 14:00:00,34.23,34.3,34.23,34.27,17757.0,34.23,34.3,34.23,34.27,17757.0
2025-01-24 14:30:00,34.27,34.3,34.25,34.3,6982.0,34.27,34.3,34.25,34.3,6982.0
2025-01-24 15:00:00,34.29,34.3,34.24,34.24,18369.0,34.29,34.3,34.24,34.24,18369.0
2025-01-24 15:30:00,34.25,34.29,34.17,34.17,89671.0,34.25,34.29,34.17,34.17,89671.0
2025-01-27 09:30:00,34.22,34.58,34.03,34.41,33184.0,34.22,34.58,34.03,34.41,33184.0
2025-01-27 10:00:00,34.4,34.42,34.29,34.36,22194.0,34.4,34.42,34.29,34.36,22194.0
2025-01-27 10:30:00,34.33,34.33,34.03,34.03,23450.0,34.33,34.33,34.03,34.03,23450.0
2025-01-27 11:00:00,34.11,34.16,33.95,33.98,17335.0,34.11,34.16,33.95,33.98,17335.0
2025-01-27 11:30:00,33.95,34.06,33.9,34.04,20049.0,33.95,34.06,33.9,34.04,20049.0
2025-01-27 12:00:00,34.04,34.04,33.92,34.0,32427.0,34.04,34.04,33.92,34.0,32427.0
2025-01-27 12:30:00,34.0,34.01,33.96,33.97,13525.0,34.0,34.01,33.96,33.97,13525.0
2025-01-27 13:00:00,33.97,34.03,33.9,33.92,12965.0,33.97,34.03,33.9,33.92,12965.0
2025-01-27 13:30:00,33.91,33.96,33.85,33.86,10446.0,33.91,33.96,33.85,33.86,10446.0
2025-01-27 14:00:00,33.87,33.99,33.83,33.99,14419.0,33.87,33.99,33.83,33.99,14419.0
2025-01-27 14:30:00,33.97,34.01,33.91,33.96,44825.0,33.97,34.01,33.91,33.96,44825.0
2025-01-27 15:00:00,33.92,33.94,33.87,33.9,26643.0,33.92,33.94,33.87,33.9,26643.0
2025-01-27 15:30:00,33.9,34.01,33.86,33.91,98117.0,33.9,34.01,33.86,33.91,98117.0
2025-01-28 09:30:00,34.75,35.0,34.54,34.73,259072.0,34.75,35.0,34.54,34.73,259072.0
2025-01-28 10:00:00,34.69,34.9,34.67,34.74,196168.0,34.69,34.9,34.67,34.74,196168.0
2025-01-28 10:30:00,34.72,34.95,34.67,34.9,133061.0,34.72,34.95,34.67,34.9,133061.0
2025-01-28 11:00:00,34.9,34.95,34.66,34.7,646759.0,34.9,34.95,34.66,34.7,646759.0
2025-01-28 11:30:00,34.71,34.82,34.68,34.79,18012.0,34.71,34.82,34.68,34.79,18012.0
2025-01-28 12:00:00,34.79,34.92,34.79,34.87,205176.0,34.79,34.92,34.79,34.87,205176.0
2025-01-28 12:30:00,34.87,34.93,34.84,34.9,16469.0,34.87,34.93,34.84,34.9,16469.0
2025-01-28 13:00:00,34.9,34.92,34.76,34.78,14731.0,34.9,34.92,34.76,34.78,14731.0
2025-01-28 13:30:00,34.78,34.83,34.71,34.75,14873.0,34.78,34.83,34.71,34.75,14873.0
2025-01-28 14:00:00,34.72,34.72,34.5,34.51,21497.0,34.72,34.72,34.5,34.51,21497.0
2025-01-28 14:30:00,34.5,34.58,34.41,34.46,23613.0,34.5,34.58,34.41,34.46,23613.0
2025-01-28 15:00:00,34.46,34.51,34.3,34.37,78408.0,34.46,34.51,34.3,34.37,78408.0
2025-01-28 15:30:00,34.38,34.61,34.35,34.55,124753.0,34.38,34.61,34.35,34.55,124753.0
2025-01-29 09:30:00,34.61,34.87,34.5,34.55,36165.0,34.61,34.87,34.5,34.55,36165.0
2025-01-29 10:00:00,34.52,34.55,34.2,34.23,25749.0,34.52,34.55,34.2,34.23,25749.0
2025-01-29 10:30:00,34.23,34.28,34.07,34.12,22537.0,34.23,34.28,34.07,34.12,22537.0
2025-01-29 11:00:00,34.11,34.16,33.99,34.0,51751.0,34.11,34.16,33.99,34.0,51751.0
2025-01-29 11:30:00,33.99,34.06,33.93,34.05,31027.0,33.99,34.06,33.93,34.05,31027.0
2025-01-29 12:00:00,34.07,34.19,34.04,34.15,14430.0,34.07,34.19,34.04,34.15,14430.0
2025-01-29 12:30:00,34.16,34.2,34.13,34.14,9868.0,34.16,34.2,34.13,34.14,9868.0
2025-01-29 13:00:00,34.14,34.17,34.09,34.15,11827.0,34.14,34.17,34.09,34.15,11827.0
2025-01-29 13:30:00,34.15,34.22,34.14,34.18,31807.0,34.15,34.22,34.14,34.18,31807.0
2025-01-29 14:00:00,34.18,34.18,34.05,34.06,23881.0,34.18,34.18,34.05,34.06,23881.0
2025-01-29 14:30:00,34.05,34.35,34.05,34.22,173801.0,34.05,34.35,34.05,34.22,173801.0
2025-01-29 15:00:00,34.21,34.31,34.18,34.29,18883.0,34.21,34.31,34.18,34.29,18883.0
2025-01-29 15:30:00,34.27,34.3,34.03,34.07,91438.0,34.27,34.3,34.03,34.07,91438.0
2025-01-30 09:30:00,34.12,34.49,34.01,34.39,26860.0,34.12,34.49,34.01,34.39,26860.0
2025-01-30 10:00:00,34.41,34.45,34.21,34.21,17071.0,34.41,34.45,34.21,34.21,17071.0
2025-01-30 10:30:00,34.21,34.42,34.18,34.42,99682.0,34.21,34.42,34.18,34.42,99682.0
2025-01-30 11:00:00,34.47,34.52,34.37,34.47,13993.0,34.47,34.52,34.37,34.47,13993.0
2025-01-30 11:30:00,34.45,34.51,34.43,34.49,12978.0,34.45,34.51,34.43,34.49,12978.0
2025-01-30 12:00:00,34.49,34.51,34.42,34.47,15548.0,34.49,34.51,34.42,34.47,15548.0
2025-01-30 12:30:00,34.48,34.51,34.43,34.51,17728.0,34.48,34.51,34.43,34.51,17728.0
2025-01-30 13:00:00,34.53,34.74,34.52,34.74,113400.0,34.53,34.74,34.52,34.74,113400.0
2025-01-30 13:30:00,34.71,34.71,34.56,34.58,18182.0,34.71,34.71,34.56,34.58,18182.0
2025-01-30 14:00:00,34.59,34.66,34.58,34.63,12498.0,34.59,34.66,34.58,34.63,12498.0
2025-01-30 14:30:00,34.63,34.76,34.61,34.76,38426.0,34.63,34.76,34.61,34.76,38426.0
2025-01-30 15:00:00,34.77,34.77,34.67,34.72,24670.0,34.77,34.77,34.67,34.72,24670.0
2025-01-30 15:30:00,34.74,34.96,34.64,34.86,167605.0,34.74,34.96,34.64,34.86,167605.0
2025-01-31 09:30:00,34.8,35.07,34.78,34.88,220200.0,34.8,35.07,34.78,34.88,220200.0
2025-01-31 10:00:00,34.91,34.98,34.75,34.75,9407.0,34.91,34.98,34.75,34.75,9407.0
2025-01-31 10:30:00,34.74,34.8,34.65,34.7,47320.0,34.74,34.8,34.65,34.7,47320.0
2025-01-31 11:00:00,34.68,34.77,34.57,34.69,34142.0,34.68,34.77,34.57,34.69,34142.0
2025-01-31 11:30:00,34.7,34.73,34.61,34.63,20077.0,34.7,34.73,34.61,34.63,20077.0
2025-01-31 12:00:00,34.63,34.73,34.56,34.73,49187.0,34.63,34.73,34.56,34.73,49187.0
2025-01-31 12:30:00,34.72,34.74,34.68,34.71,4700.0,34.72,34.74,34.68,34.71,4700.0
2025-01-31 13:00:00,34.72,34.73,34.53,34.56,19356.0,34.72,34.73,34.53,34.56,19356.0
2025-01-31 13:30:00,34.56,34.56,34.36,34.4,46137.0,34.56,34.56,34.36,34.4,46137.0
2025-01-31 14:00:00,34.41,34.5,34.35,34.4,18044.0,34.41,34.5,34.35,34.4,18044.0
2025-01-31 14:30:00,34.44,34.46,34.23,34.26,50006.0,34.44,34.46,34.23,34.26,50006.0
2025-01-31 15:00:00,34.26,34.28,34.16,34.19,54874.0,34.26,34.28,34.16,34.19,54874.0
2025-01-31 15:30:00,34.19,34.29,33.85,34.02,456097.0,34.19,34.29,33.85,34.02,456097.0
2025-02-03 09:30:00,34.04,34.04,33.55,33.71,212920.0,34.04,34.04,33.55,33.71,212920.0
2025-02-03 10:00:00,33.82,34.14,33.76,34.13,139382.0,33.82,34.14,33.76,34.13,139382.0
2025-02-03 10:30:00,34.09,34.35,34.06,34.23,19070.0,34.09,34.35,34.06,34.23,19070.0
2025-02-03 11:00:00,34.27,34.3,34.06,34.12,24265.0,34.27,34.3,34.06,34.12,24265.0
2025-02-03 11:30:00,34.11,34.21,34.1,34.19,44720.0,34.11,34.21,34.1,34.19,44720.0
2025-02-03 12:00:00,34.23,34.27,34.09,34.13,48200.0,34.23,34.27,34.09,34.13,48200.0
2025-02-03 12:30:00,34.11,34.11,34.0,34.09,38781.0,34.11,34.11,34.0,34.09,38781.0
2025-02-03 13:00:00,34.06,34.06,33.91,34.0,43157.0,34.06,34.06,33.91,34.0,43157.0
2025-02-03 13:30:00,34.0,34.03,33.93,34.0,20818.0,34.0,34.03,33.93,34.0,20818.0
2025-02-03 14:00:00,34.01,34.15,34.01,34.09,27057.0,34.01,34.15,34.01,34.09,27057.0
2025-02-03 14:30:00,34.09,34.16,34.08,34.15,25932.0,34.09,34.16,34.08,34.15,25932.0
2025-02-03 15:00:00,34.14,34.22,33.94,33.94,438186.0,34.14,34.22,33.94,33.94,438186.0
2025-02-03 15:30:00,33.95,33.96,33.83,33.85,180154.0,33.95,33.96,33.83,33.85,180154.0
2025-02-04 09:30:00,33.81,33.99,33.78,33.98,22382.0,33.81,33.99,33.78,33.98,22382.0
2025-02-04 10:00:00,33.98,34.07,33.82,33.83,11948.0,33.98,34.07,33.82,33.83,11948.0
2025-02-04 10:30:00,33.84,33.91,33.78,33.9,14508.0,33.84,33.91,33.78,33.9,14508.0
2025-02-04 11:00:00,33.91,34.2,33.86,34.15,233859.0,33.91,34.2,33.86,34.15,233859.0
2025-02-04 11:30:00,34.14,34.16,34.05,34.08,114247.0,34.14,34.16,34.05,34.08,114247.0
2025-02-04 12:00:00,34.1,34.24,34.1,34.15,32591.0,34.1,34.24,34.1,34.15,32591.0
2025-02-04 12:30:00,34.16,34.27,34.15,34.23,66522.0,34.16,34.27,34.15,34.23,66522.0
2025-02-04 13:00:00,34.23,34.27,34.21,34.22,30018.0,34.23,34.27,34.21,34.22,30018.0
2025-02-04 13:30:00,34.22,34.27,34.15,34.16,24445.0,34.22,34.27,34.15,34.16,24445.0
2025-02-04 14:00:00,34.16,34.26,34.15,34.25,24620.0,34.16,34.26,34.15,34.25,24620.0
2025-02-04 14:30:00,34.26,34.26,34.17,34.19,24678.0,34.26,34.26,34.17,34.19,24678.0
2025-02-04 15:00:00,34.17,34.25,34.15,34.24,30877.0,34.17,34.25,34.15,34.24,30877.0
2025-02-04 15:30:00,34.23,34.39,34.21,34.38,149942.0,34.23,34.39,34.21,34.38,149942.0
2025-02-05 09:30:00,34.44,34.75,34.39,34.67,73707.0,34.44,34.75,34.39,34.67,73707.0
2025-02-05 10:00:00,34.67,34.76,34.67,34.74,47960.0,34.67,34.76,34.67,34.74,47960.0
2025-02-05 10:30:00,34.73,34.74,34.66,34.74,22669.0,34.73,34.74,34.66,34.74,22669.0
2025-02-05 11:00:00,34.74,34.9,34.74,34.84,21295.0,34.74,34.9,34.74,34.84,21295.0
2025-02-05 11:30:00,34.86,34.87,34.79,34.8,15403.0,34.86,34.87,34.79,34.8,15403.0
2025-02-05 12:00:00,34.8,34.87,34.78,34.8,10497.0,34.8,34.87,34.78,34.8,10497.0
2025-02-05 12:30:00,34.8,34.84,34.79,34.84,10502.0,34.8,34.84,34.79,34.84,10502.0
2025-02-05 13:00:00,34.84,34.91,34.84,34.88,28172.0,34.84,34.91,34.84,34.88,28172.0
2025-02-05 13:30:00,34.89,34.92,34.82,34.91,33575.0,34.89,34.92,34.82,34.91,33575.0
2025-02-05 14:00:00,34.89,34.95,34.89,34.91,9330.0,34.89,34.95,34.89,34.91,9330.0
2025-02-05 14:30:00,34.91,34.93,34.88,34.92,19563.0,34.91,34.93,34.88,34.92,19563.0
2025-02-05 15:00:00,34.91,35.0,34.91,34.99,63409.0,34.91,35.0,34.91,34.99,63409.0
2025-02-05 15:30:00,34.98,35.04,34.94,35.01,207417.0,34.98,35.04,34.94,35.01,207417.0
2025-02-06 09:30:00,34.94,35.1,34.94,35.09,13315.0,34.94,35.1,34.94,35.09,13315.0
2025-02-06 10:00:00,35.09,35.15,35.06,35.14,182149.0,35.09,35.15,35.06,35.14,182149.0
2025-02-06 10:30:00,35.12,35.12,34.87,34.89,29017.0,35.12,35.12,34.87,34.89,29017.0
2025-02-06 11:00:00,34.88,34.98,34.88,34.98,14614.0,34.88,34.98,34.88,34.98,14614.0
2025-02-06 11:30:00,34.98,35.01,34.9,34.9,39005.0,34.98,35.01,34.9,34.9,39005.0
2025-02-06 12:00:00,34.93,34.96,34.92,34.92,2042.0,34.93,34.96,34.92,34.92,2042.0
2025-02-06 12:30:00,34.93,34.95,34.81,34.95,21056.0,34.93,34.95,34.81,34.95,21056.0
2025-02-06 13:00:00,34.95,34.97,34.93,34.93,68579.0,34.95,34.97,34.93,34.93,68579.0
2025-02-06 13:30:00,34.94,34.97,34.9,34.95,16685.0,34.94,34.97,34.9,34.95,16685.0
2025-02-06 14:00:00,34.96,35.0,34.83,34.83,12730.0,34.96,35.0,34.83,34.83,12730.0
2025-02-06 14:30:00,34.83,34.85,34.76,34.8,19267.0,34.83,34.85,34.76,34.8,19267.0
2025-02-06 15:00:00,34.82,34.88,34.79,34.85,18433.0,34.82,34.88,34.79,34.85,18433.0
2025-02-06 15:30:00,34.85,34.9,34.78,34.82,91835.0,34.85,34.9,34.78,34.82,91835.0
2025-02-07 09:30:00,34.95,35.07,34.78,35.02,22341.0,34.95,35.07,34.78,35.02,22341.0
2025-02-07 10:00:00,34.98,35.05,34.88,35.03,14938.0,34.98,35.05,34.88,35.03,14938.0
2025-02-07 10:30:00,35.02,35.04,34.83,34.87,22679.0,35.02,35.04,34.83,34.87,22679.0
2025-02-07 11:00:00,34.87,34.93,34.79,34.79,8939.0,34.87,34.93,34.79,34.79,8939.0
2025-02-07 11:30:00,34.81,34.83,34.75,34.75,7286.0,34.81,34.83,34.75,34.75,7286.0
2025-02-07 12:00:00,34.73,34.85,34.73,34.8,11912.0,34.73,34.85,34.73,34.8,11912.0
2025-02-07 12:30:00,34.79,34.81,34.78,34.78,3967.0,34.79,34.81,34.78,34.78,3967.0
2025-02-07 13:00:00,34.81,34.83,34.75,34.77,7725.0,34.81,34.83,34.75,34.77,7725.0
2025-02-07 13:30:00,34.77,34.78,34.71,34.72,7166.0,34.77,34.78,34.71,34.72,7166.0
2025-02-07 14:00:00,34.7,34.73,34.63,34.63,12767.0,34.7,34.73,34.63,34.63,12767.0
2025-02-07 14:30:00,34.63,34.7,34.61,34.63,10389.0,34.63,34.7,34.61,34.63,10389.0
2025-02-07 15:00:00,34.63,34.63,34.52,34.54,14538.0,34.63,34.63,34.52,34.54,14538.0
2025-02-07 15:30:00,34.55,34.6,34.48,34.5,65206.0,34.55,34.6,34.48,34.5,65206.0
2025-02-10 09:30:00,34.72,34.78,34.57,34.6,28863.0,34.72,34.78,34.57,34.6,28863.0
2025-02-10 10:00:00,34.58,34.75,34.52,34.72,19019.0,34.58,34.75,34.52,34.72,19019.0
2025-02-10 10:30:00,34.72,34.74,34.59,34.61,12876.0,34.72,34.74,34.59,34.61,12876.0
2025-02-10 11:00:00,34.6,34.6,34.49,34.57,3004.0,34.6,34.6,34.49,34.57,3004.0
2025-02-10 11:30:00,34.56,34.61,34.48,34.54,12317.0,34.56,34.61,34.48,34.54,12317.0
2025-02-10 12:00:00,34.56,34.56,34.47,34.5,10286.0,34.56,34.56,34.47,34.5,10286.0
2025-02-10 12:30:00,34.52,34.55,34.45,34.54,9559.0,34.52,34.55,34.45,34.54,9559.0
2025-02-10 13:00:00,34.55,34.64,34.52,34.61,8707.0,34.55,34.64,34.52,34.61,8707.0
2025-02-10 13:30:00,34.61,34.62,34.53,34.58,15324.0,34.61,34.62,34.53,34.58,15324.0
2025-02-10 14:00:00,34.57,34.57,34.48,34.52,9300.0,34.57,34.57,34.48,34.52,9300.0
2025-02-10 14:30:00,34.51,34.52,34.45,34.48,36121.0,34.51,34.52,34.45,34.48,36121.0
2025-02-10 15:00:00,34.47,34.5,34.38,34.4,18855.0,34.47,34.5,34.38,34.4,18855.0
2025-02-10 15:30:00,34.4,34.43,34.28,34.31,83349.0,34.4,34.43,34.28,34.31,83349.0
2025-02-11 09:30:00,34.07,34.44,34.05,34.2,18569.0,34.07,34.44,34.05,34.2,18569.0
2025-02-11 10:00:00,34.2,34.34,34.18,34.29,24868.0,34.2,34.34,34.18,34.29,24868.0
2025-02-11 10:30:00,34.29,34.44,34.26,34.37,16218.0,34.29,34.44,34.26,34.37,16218.0
2025-02-11 11:00:00,34.4,34.57,34.37,34.49,32472.0,34.4,34.57,34.37,34.49,32472.0
2025-02-11 11:30:00,34.48,34.5,34.45,34.48,21757.0,34.48,34.5,34.45,34.48,21757.0
2025-02-11 12:00:00,34.48,34.61,34.47,34.58,19606.0,34.48,34.61,34.47,34.58,19606.0
2025-02-11 12:30:00,34.58,34.75,34.57,34.64,53917.0,34.58,34.75,34.57,34.64,53917.0
2025-02-11 13:00:00,34.62,34.63,34.49,34.52,14467.0,34.62,34.63,34.49,34.52,14467.0
2025-02-11 13:30:00,34.52,34.57,34.5,34.51,47755.0,34.52,34.57,34.5,34.51,47755.0
2025-02-11 14:00:00,34.48,34.52,34.47,34.5,34412.0,34.48,34.52,34.47,34.5,34412.0
2025-02-11 14:30:00,34.5,34.53,34.36,34.41,43391.0,34.5,34.53,34.36,34.41,43391.0
2025-02-11 15:00:00,34.4,34.43,34.28,34.3,81062.0,34.4,34.43,34.28,34.3,81062.0
2025-02-11 15:30:00,34.3,34.44,34.27,34.35,281068.0,34.3,34.44,34.27,34.35,281068.0
2025-02-12 09:30:00,34.32,34.32,34.2,34.31,13583.0,34.32,34.32,34.2,34.31,13583.0
2025-02-12 10:00:00,34.38,34.38,34.2,34.21,8956.0,34.38,34.38,34.2,34.21,8956.0
2025-02-12 10:30:00,34.26,34.34,34.22,34.32,20244.0,34.26,34.34,34.22,34.32,20244.0
2025-02-12 11:00:00,34.33,34.35,34.2,34.23,15195.0,34.33,34.35,34.2,34.23,15195.0
2025-02-12 11:30:00,34.23,34.44,34.23,34.44,74775.0,34.23,34.44,34.23,34.44,74775.0
2025-02-12 12:00:00,34.45,34.53,34.44,34.49,31668.0,34.45,34.53,34.44,34.49,31668.0
2025-02-12 12:30:00,34.47,34.47,34.34,34.37,50183.0,34.47,34.47,34.34,34.37,50183.0
2025-02-12 13:00:00,34.33,34.39,34.27,34.29,19297.0,34.33,34.39,34.27,34.29,19297.0
2025-02-12 13:30:00,34.29,34.36,34.24,34.33,21849.0,34.29,34.36,34.24,34.33,21849.0
2025-02-12 14:00:00,34.33,34.36,34.27,34.33,9714.0,34.33,34.36,34.27,34.33,9714.0
2025-02-12 14:30:00,34.31,34.5,34.3,34.49,12384.0,34.31,34.5,34.3,34.49,12384.0
2025-02-12 15:00:00,34.51,34.64,34.44,34.63,61153.0,34.51,34.64,34.44,34.63,61153.0
2025-02-12 15:30:00,34.63,34.64,34.41,34.51,91789.0,34.63,34.64,34.41,34.51,91789.0
2025-02-13 09:30:00,34.55,34.69,34.4,34.57,62580.0,34.55,34.69,34.4,34.57,62580.0
2025-02-13 10:00:00,34.55,34.78,34.42,34.76,17957.0,34.55,34.78,34.42,34.76,17957.0
2025-02-13 10:30:00,34.74,34.78,34.64,34.66,28452.0,34.74,34.78,34.64,34.66,28452.0
2025-02-13 11:00:00,34.65,34.68,34.62,34.66,4439.0,34.65,34.68,34.62,34.66,4439.0
2025-02-13 11:30:00,34.66,34.68,34.65,34.65,5813.0,34.66,34.68,34.65,34.65,5813.0
2025-02-13 12:00:00,34.66,34.76,34.66,34.75,8278.0,34.66,34.76,34.66,34.75,8278.0
2025-02-13 12:30:00,34.73,34.8,34.71,34.76,7941.0,34.73,34.8,34.71,34.76,7941.0
2025-02-13 13:00:00,34.72,34.75,34.69,34.73,5699.0,34.72,34.75,34.69,34.73,5699.0
2025-02-13 13:30:00,34.74,34.8,34.74,34.79,2525.0,34.74,34.8,34.74,34.79,2525.0
2025-02-13 14:00:00,34.81,34.83,34.68,34.68,2553.0,34.81,34.83,34.68,34.68,2553.0
2025-02-13 14:30:00,34.68,34.69,34.57,34.65,14393.0,34.68,34.69,34.57,34.65,14393.0
2025-02-13 15:00:00,34.65,34.67,34.57,34.62,11456.0,34.65,34.67,34.57,34.62,11456.0
2025-02-13 15:30:00,34.63,34.63,34.5,34.55,77087.0,34.63,34.63,34.5,34.55,77087.0
2025-02-14 09:30:00,34.7,34.7,34.51,34.52,16030.0,34.7,34.7,34.51,34.52,16030.0
2025-02-14 10:00:00,34.51,34.51,34.28,34.37,45252.0,34.51,34.51,34.28,34.37,45252.0
2025-02-14 10:30:00,34.37,34.43,34.28,34.34,30220.0,34.37,34.43,34.28,34.34,30220.0
2025-02-14 11:00:00,34.34,34.42,34.33,34.41,22835.0,34.34,34.42,34.33,34.41,22835.0
2025-02-14 11:30:00,34.4,34.48,34.4,34.46,10930.0,34.4,34.48,34.4,34.46,10930.0
2025-02-14 12:00:00,34.44,34.48,34.43,34.45,13667.0,34.44,34.48,34.43,34.45,13667.0
2025-02-14 12:30:00,34.47,34.5,34.46,34.47,4676.0,34.47,34.5,34.46,34.47,4676.0
2025-02-14 13:00:00,34.47,34.51,34.46,34.47,7025.0,34.47,34.51,34.46,34.47,7025.0
2025-02-14 13:30:00,34.47,34.48,34.42,34.43,6716.0,34.47,34.48,34.42,34.43,6716.0
2025-02-14 14:00:00,34.42,34.45,34.41,34.42,14130.0,34.42,34.45,34.41,34.42,14130.0
2025-02-14 14:30:00,34.41,34.43,34.38,34.43,19522.0,34.41,34.43,34.38,34.43,19522.0
2025-02-14 15:00:00,34.41,34.43,34.39,34.41,26707.0,34.41,34.43,34.39,34.41,26707.0
2025-02-14 15:30:00,34.41,34.56,34.35,34.49,82902.0,34.41,34.56,34.35,34.49,82902.0
2025-02-18 09:30:00,34.65,34.77,34.54,34.67,41938.0,34.65,34.77,34.54,34.67,41938.0
2025-02-18 10:00:00,34.72,35.07,34.66,35.07,118039.0,34.72,35.07,34.66,35.07,118039.0
2025-02-18 10:30:00,35.08,35.1,34.86,34.89,81998.0,35.08,35.1,34.86,34.89,81998.0
2025-02-18 11:00:00,34.88,34.99,34.87,34.99,71957.0,34.88,34.99,34.87,34.99,71957.0
2025-02-18 11:30:00,34.97,34.99,34.73,34.74,99884.0,34.97,34.99,34.73,34.74,99884.0
2025-02-18 12:00:00,34.72,34.72,34.59,34.71,83414.0,34.72,34.72,34.59,34.71,83414.0
2025-02-18 12:30:00,34.7,34.7,34.57,34.61,108259.0,34.7,34.7,34.57,34.61,108259.0
2025-02-18 13:00:00,34.63,34.73,34.57,34.71,127632.0,34.63,34.73,34.57,34.71,127632.0
2025-02-18 13:30:00,34.69,34.82,34.67,34.76,10270.0,34.69,34.82,34.67,34.76,10270.0
2025-02-18 14:00:00,34.8,34.8,34.7,34.7,8223.0,34.8,34.8,34.7,34.7,8223.0
2025-02-18 14:30:00,34.69,34.69,34.6,34.65,191638.0,34.69,34.69,34.6,34.65,191638.0
2025-02-18 15:00:00,34.64,34.7,34.6,34.62,155081.0,34.64,34.7,34.6,34.62,155081.0
2025-02-18 15:30:00,34.62,34.66,34.6,34.65,69578.0,34.62,34.66,34.6,34.65,69578.0
2025-02-19 09:30:00,34.78,34.84,34.52,34.59,60369.0,34.78,34.84,34.52,34.59,60369.0
2025-02-19 10:00:00,34.59,34.63,34.52,34.55,51858.0,34.59,34.63,34.52,34.55,51858.0
2025-02-19 10:30:00,34.55,34.62,34.48,34.48,239924.0,34.55,34.62,34.48,34.48,239924.0
2025-02-19 11:00:00,34.48,34.5,34.21,34.22,170564.0,34.48,34.5,34.21,34.22,170564.0
2025-02-19 11:30:00,34.23,34.35,34.2,34.34,154449.0,34.23,34.35,34.2,34.34,154449.0
2025-02-19 12:00:00,34.32,34.4,34.23,34.25,54232.0,34.32,34.4,34.23,34.25,54232.0
2025-02-19 12:30:00,34.25,34.35,34.23,34.27,50718.0,34.25,34.35,34.23,34.27,50718.0
2025-02-19 13:00:00,34.3,34.33,34.22,34.22,63656.0,34.3,34.33,34.22,34.22,63656.0
2025-02-19 13:30:00,34.23,34.23,34.0,34.03,48027.0,34.23,34.23,34.0,34.03,48027.0
2025-02-19 14:00:00,34.04,34.19,34.01,34.15,62377.0,34.04,34.19,34.01,34.15,62377.0
2025-02-19 14:30:00,34.14,34.2,34.01,34.07,76224.0,34.14,34.2,34.01,34.07,76224.0
2025-02-19 15:00:00,34.05,34.15,34.02,34.05,107021.0,34.05,34.15,34.02,34.05,107021.0
2025-02-19 15:30:00,34.05,34.36,34.05,34.27,213642.0,34.05,34.36,34.05,34.27,213642.0
2025-02-20 09:30:00,34.38,34.64,34.36,34.48,125407.0,34.38,34.64,34.36,34.48,125407.0
2025-02-20 10:00:00,34.54,34.59,34.44,34.45,93198.0,34.54,34.59,34.44,34.45,93198.0
2025-02-20 10:30:00,34.45,34.45,34.23,34.3,11329.0,34.45,34.45,34.23,34.3,11329.0
2025-02-20 11:00:00,34.3,34.32,34.12,34.21,33893.0,34.3,34.32,34.12,34.21,33893.0
2025-02-20 11:30:00,34.21,34.28,34.13,34.26,43908.0,34.21,34.28,34.13,34.26,43908.0
2025-02-20 12:00:00,34.23,34.42,34.21,34.39,12901.0,34.23,34.42,34.21,34.39,12901.0
2025-02-20 12:30:00,34.39,34.47,34.35,34.41,75822.0,34.39,34.47,34.35,34.41,75822.0
2025-02-20 13:00:00,34.4,34.46,34.36,34.36,17427.0,34.4,34.46,34.36,34.36,17427.0
2025-02-20 13:30:00,34.35,34.39,34.34,34.36,6950.0,34.35,34.39,34.34,34.36,6950.0
2025-02-20 14:00:00,34.36,34.41,34.34,34.34,16000.0,34.36,34.41,34.34,34.34,16000.0
2025-02-20 14:30:00,34.34,34.46,34.33,34.44,34638.0,34.34,34.46,34.33,34.44,34638.0
2025-02-20 15:00:00,34.45,34.49,34.31,34.31,45808.0,34.45,34.49,34.31,34.31,45808.0
2025-02-20 15:30:00,34.31,34.46,34.31,34.46,104073.0,34.31,34.46,34.31,34.46,104073.0
2025-02-21 09:30:00,34.5,34.63,34.42,34.57,47578.0,34.5,34.63,34.42,34.57,47578.0
2025-02-21 10:00:00,34.55,34.66,34.52,34.65,80355.0,34.55,34.66,34.52,34.65,80355.0
2025-02-21 10:30:00,34.64,34.66,34.52,34.54,17801.0,34.64,34.66,34.52,34.54,17801.0
2025-02-21 11:00:00,34.54,34.55,34.41,34.43,10172.0,34.54,34.55,34.41,34.43,10172.0
2025-02-21 11:30:00,34.45,34.5,34.43,34.48,15169.0,34.45,34.5,34.43,34.48,15169.0
2025-02-21 12:00:00,34.49,34.54,34.42,34.47,18149.0,34.49,34.54,34.42,34.47,18149.0
2025-02-21 12:30:00,34.48,34.53,34.34,34.37,48603.0,34.48,34.53,34.34,34.37,48603.0
2025-02-21 13:00:00,34.37,34.37,34.12,34.13,64599.0,34.37,34.37,34.12,34.13,64599.0
2025-02-21 13:30:00,34.13,34.2,34.0,34.08,69730.0,34.13,34.2,34.0,34.08,69730.0
2025-02-21 14:00:00,34.08,34.11,33.85,33.85,59597.0,34.08,34.11,33.85,33.85,59597.0
2025-02-21 14:30:00,33.87,33.97,33.86,33.93,60772.0,33.87,33.97,33.86,33.93,60772.0
2025-02-21 15:00:00,33.93,33.94,33.83,33.86,114344.0,33.93,33.94,33.83,33.86,114344.0
2025-02-21 15:30:00,33.86,33.96,33.52,33.91,378956.0,33.86,33.96,33.52,33.91,378956.0
2025-02-24 09:30:00,33.96,34.08,33.75,33.79,32363.0,33.96,34.08,33.75,33.79,32363.0
2025-02-24 10:00:00,33.82,33.88,33.57,33.67,60095.0,33.82,33.88,33.57,33.67,60095.0
2025-02-24 10:30:00,33.71,33.81,33.68,33.8,13921.0,33.71,33.81,33.68,33.8,13921.0
2025-02-24 11:00:00,33.81,33.83,33.76,33.83,38295.0,33.81,33.83,33.76,33.83,38295.0
2025-02-24 11:30:00,33.83,33.95,33.82,33.85,55679.0,33.83,33.95,33.82,33.85,55679.0
2025-02-24 12:00:00,33.83,33.86,33.78,33.83,35223.0,33.83,33.86,33.78,33.83,35223.0
2025-02-24 12:30:00,33.84,33.95,33.83,33.91,13319.0,33.84,33.95,33.83,33.91,13319.0
2025-02-24 13:00:00,33.93,34.0,33.89,34.0,12396.0,33.93,34.0,33.89,34.0,12396.0
2025-02-24 13:30:00,34.0,34.08,33.96,34.04,14601.0,34.0,34.08,33.96,34.04,14601.0
2025-02-24 14:00:00,34.06,34.12,34.04,34.07,6130.0,34.06,34.12,34.04,34.07,6130.0
2025-02-24 14:30:00,34.08,34.1,34.05,34.1,18747.0,34.08,34.1,34.05,34.1,18747.0
2025-02-24 15:00:00,34.12,34.12,34.0,34.08,49622.0,34.12,34.12,34.0,34.08,49622.0
2025-02-24 15:30:00,34.07,34.18,33.98,34.0,81594.0,34.07,34.18,33.98,34.0,81594.0
2025-02-25 09:30:00,34.13,34.26,33.97,33.98,11247.0,34.13,34.26,33.97,33.98,11247.0
2025-02-25 10:00:00,34.0,34.05,33.92,33.99,44542.0,34.0,34.05,33.92,33.99,44542.0
2025-02-25 10:30:00,33.99,34.04,33.96,33.98,25042.0,33.99,34.04,33.96,33.98,25042.0
2025-02-25 11:00:00,33.97,34.01,33.83,34.01,12185.0,33.97,34.01,33.83,34.01,12185.0
2025-02-25 11:30:00,33.96,34.04,33.9,34.02,42345.0,33.96,34.04,33.9,34.02,42345.0
2025-02-25 12:00:00,34.02,34.04,33.94,33.99,20430.0,34.02,34.04,33.94,33.99,20430.0
2025-02-25 12:30:00,33.95,34.02,33.92,34.01,7250.0,33.95,34.02,33.92,34.01,7250.0
2025-02-25 13:00:00,33.98,34.03,33.91,33.93,14688.0,33.98,34.03,33.91,33.93,14688.0
2025-02-25 13:30:00,33.91,34.03,33.91,34.01,9311.0,33.91,34.03,33.91,34.01,9311.0
2025-02-25 14:00:00,34.01,34.03,33.84,33.87,13371.0,34.01,34.03,33.84,33.87,13371.0
2025-02-25 14:30:00,33.84,34.02,33.84,34.0,24451.0,33.84,34.02,33.84,34.0,24451.0
2025-02-25 15:00:00,34.0,34.01,33.94,34.0,20999.0,34.0,34.01,33.94,34.0,20999.0
2025-02-25 15:30:00,33.98,34.04,33.88,33.93,154859.0,33.98,34.04,33.88,33.93,154859.0
2025-02-26 09:30:00,33.93,34.03,33.72,34.0,25069.0,33.93,34.03,33.72,34.0,25069.0
2025-02-26 10:00:00,33.98,34.0,33.89,33.91,25825.0,33.98,34.0,33.89,33.91,25825.0
2025-02-26 10:30:00,33.89,34.0,33.86,34.0,18235.0,33.89,34.0,33.86,34.0,18235.0
2025-02-26 11:00:00,34.0,34.12,34.0,34.03,17704.0,34.0,34.12,34.0,34.03,17704.0
2025-02-26 11:30:00,34.02,34.08,33.99,34.0,62245.0,34.02,34.08,33.99,34.0,62245.0
2025-02-26 12:00:00,34.0,34.06,33.93,33.97,26629.0,34.0,34.06,33.93,33.97,26629.0
2025-02-26 12:30:00,33.94,33.94,33.7,33.91,79554.0,33.94,33.94,33.7,33.91,79554.0
2025-02-26 13:00:00,33.91,33.94,33.76,33.76,19328.0,33.91,33.94,33.76,33.76,19328.0
2025-02-26 13:30:00,33.75,33.84,33.75,33.83,10365.0,33.75,33.84,33.75,33.83,10365.0
2025-02-26 14:00:00,33.82,34.0,33.8,33.97,155618.0,33.82,34.0,33.8,33.97,155618.0
2025-02-26 14:30:00,33.96,34.03,33.93,33.93,48538.0,33.96,34.03,33.93,33.93,48538.0
2025-02-26 15:00:00,33.93,34.07,33.91,34.04,52920.0,33.93,34.07,33.91,34.04,52920.0
2025-02-26 15:30:00,34.03,34.05,33.92,33.96,96195.0,34.03,34.05,33.92,33.96,96195.0
2025-02-27 09:30:00,34.08,34.41,34.0,34.28,225476.0,34.08,34.41,34.0,34.28,225476.0
2025-02-27 10:00:00,34.29,34.47,34.24,34.38,189855.0,34.29,34.47,34.24,34.38,189855.0
2025-02-27 10:30:00,34.39,34.6,34.31,34.57,44714.0,34.39,34.6,34.31,34.57,44714.0
2025-02-27 11:00:00,34.57,34.84,34.56,34.8,217492.0,34.57,34.84,34.56,34.8,217492.0
2025-02-27 11:30:00,34.8,34.85,34.72,34.73,115019.0,34.8,34.85,34.72,34.73,115019.0
2025-02-27 12:00:00,34.74,34.77,34.64,34.68,34341.0,34.74,34.77,34.64,34.68,34341.0
2025-02-27 12:30:00,34.68,34.81,34.65,34.65,57433.0,34.68,34.81,34.65,34.65,57433.0
2025-02-27 13:00:00,34.66,34.7,34.59,34.59,44768.0,34.66,34.7,34.59,34.59,44768.0
2025-02-27 13:30:00,34.58,34.66,34.55,34.58,89993.0,34.58,34.66,34.55,34.58,89993.0
2025-02-27 14:00:00,34.59,34.63,34.49,34.49,39940.0,34.59,34.63,34.49,34.49,39940.0
2025-02-27 14:30:00,34.5,34.55,34.31,34.34,80941.0,34.5,34.55,34.31,34.34,80941.0
2025-02-27 15:00:00,34.34,34.46,34.33,34.4,85915.0,34.34,34.46,34.33,34.4,85915.0
2025-02-27 15:30:00,34.41,34.5,34.39,34.48,280805.0,34.41,34.5,34.39,34.48,280805.0
2025-02-28 09:30:00,34.35,34.85,34.35,34.84,31622.0,34.35,34.85,34.35,34.84,31622.0
2025-02-28 10:00:00,34.83,34.91,34.77,34.82,52277.0,34.83,34.91,34.77,34.82,52277.0
2025-02-28 10:30:00,34.82,34.86,34.76,34.83,26530.0,34.82,34.86,34.76,34.83,26530.0
2025-02-28 11:00:00,34.83,34.85,34.78,34.79,21400.0,34.83,34.85,34.78,34.79,21400.0
2025-02-28 11:30:00,34.79,34.88,34.79,34.85,16779.0,34.79,34.88,34.79,34.85,16779.0
2025-02-28 12:00:00,34.85,34.86,34.74,34.78,18442.0,34.85,34.86,34.74,34.78,18442.0
2025-02-28 12:30:00,34.78,34.78,34.67,34.71,22358.0,34.78,34.78,34.67,34.71,22358.0
2025-02-28 13:00:00,34.68,34.74,34.64,34.69,36357.0,34.68,34.74,34.64,34.69,36357.0
2025-02-28 13:30:00,34.69,34.75,34.68,34.7,42722.0,34.69,34.75,34.68,34.7,42722.0
2025-02-28 14:00:00,34.68,34.78,34.68,34.78,70867.0,34.68,34.78,34.68,34.78,70867.0
2025-02-28 14:30:00,34.77,34.85,34.77,34.83,31329.0,34.77,34.85,34.77,34.83,31329.0
2025-02-28 15:00:00,34.84,34.89,34.79,34.87,76341.0,34.84,34.89,34.79,34.87,76341.0
2025-02-28 15:30:00,34.87,34.9,34.81,34.9,216439.0,34.87,34.9,34.81,34.9,216439.0
2025-03-03 09:30:00,35.21,35.47,34.8,35.2,250733.0,35.21,35.47,34.8,35.2,250733.0
2025-03-03 10:00:00,35.19,35.21,35.09,35.14,175296.0,35.19,35.21,35.09,35.14,175296.0
2025-03-03 10:30:00,35.13,35.27,35.1,35.2,134829.0,35.13,35.27,35.1,35.2,134829.0
2025-03-03 11:00:00,35.2,35.21,35.04,35.14,92376.0,35.2,35.21,35.04,35.14,92376.0
2025-03-03 11:30:00,35.15,35.22,35.11,35.2,41097.0,35.15,35.22,35.11,35.2,41097.0
2025-03-03 12:00:00,35.21,35.43,35.18,35.32,116445.0,35.21,35.43,35.18,35.32,116445.0
2025-03-03 12:30:00,35.35,35.37,35.23,35.26,41541.0,35.35,35.37,35.23,35.26,41541.0
2025-03-03 13:00:00,35.25,35.29,35.15,35.16,119282.0,35.25,35.29,35.15,35.16,119282.0
2025-03-03 13:30:00,35.18,35.28,35.14,35.2,106969.0,35.18,35.28,35.14,35.2,106969.0
2025-03-03 14:00:00,35.2,35.27,35.19,35.21,62396.0,35.2,35.27,35.19,35.21,62396.0
2025-03-03 14:30:00,35.21,35.27,35.14,35.23,421936.0,35.21,35.27,35.14,35.23,421936.0
2025-03-03 15:00:00,35.22,35.24,34.69,34.72,152825.0,35.22,35.24,34.69,34.72,152825.0
2025-03-03 15:30:00,34.69,34.83,34.64,34.73,182892.0,34.69,34.83,34.64,34.73,182892.0
2025-03-04 09:30:00,34.46,34.58,33.56,33.69,339389.0,34.46,34.58,33.56,33.69,339389.0
2025-03-04 10:00:00,33.69,33.93,33.51,33.7,69962.0,33.69,33.93,33.51,33.7,69962.0
2025-03-04 10:30:00,33.7,33.75,33.23,33.48,183372.0,33.7,33.75,33.23,33.48,183372.0
2025-03-04 11:00:00,33.48,33.56,33.42,33.47,136740.0,33.48,33.56,33.42,33.47,136740.0
2025-03-04 11:30:00,33.49,33.53,33.35,33.44,67529.0,33.49,33.53,33.35,33.44,67529.0
2025-03-04 12:00:00,33.42,33.67,33.36,33.63,131268.0,33.42,33.67,33.36,33.63,131268.0
2025-03-04 12:30:00,33.66,33.7,33.56,33.65,39306.0,33.66,33.7,33.56,33.65,39306.0
2025-03-04 13:00:00,33.64,33.78,33.62,33.69,73237.0,33.64,33.78,33.62,33.69,73237.0
2025-03-04 13:30:00,33.68,33.94,33.68,33.88,124898.0,33.68,33.94,33.68,33.88,124898.0
2025-03-04 14:00:00,33.88,33.94,33.76,33.77,47648.0,33.88,33.94,33.76,33.77,47648.0
2025-03-04 14:30:00,33.77,33.98,33.74,33.98,47134.0,33.77,33.98,33.74,33.98,47134.0
2025-03-04 15:00:00,33.96,34.17,33.95,34.12,81823.0,33.96,34.17,33.95,34.12,81823.0
2025-03-04 15:30:00,34.13,34.13,33.36,33.47,301317.0,34.13,34.13,33.36,33.47,301317.0
2025-03-05 09:30:00,33.6,33.86,33.49,33.78,39081.0,33.6,33.86,33.49,33.78,39081.0
2025-03-05 10:00:00,33.83,33.93,33.62,33.68,64445.0,33.83,33.93,33.62,33.68,64445.0
2025-03-05 10:30:00,33.68,33.75,33.58,33.61,37700.0,33.68,33.75,33.58,33.61,37700.0
2025-03-05 11:00:00,33.59,33.62,33.49,33.61,32059.0,33.59,33.62,33.49,33.61,32059.0
2025-03-05 11:30:00,33.61,33.65,33.48,33.65,34984.0,33.61,33.65,33.48,33.65,34984.0
2025-03-05 12:00:00,33.69,33.77,33.6,33.64,24178.0,33.69,33.77,33.6,33.64,24178.0
2025-03-05 12:30:00,33.66,33.73,33.63,33.73,35749.0,33.66,33.73,33.63,33.73,35749.0
2025-03-05 13:00:00,33.75,33.78,33.61,33.66,31614.0,33.75,33.78,33.61,33.66,31614.0
2025-03-05 13:30:00,33.67,33.76,33.63,33.76,34661.0,33.67,33.76,33.63,33.76,34661.0
2025-03-05 14:00:00,33.78,33.82,33.74,33.76,52606.0,33.78,33.82,33.74,33.76,52606.0
2025-03-05 14:30:00,33.76,33.85,33.72,33.76,72910.0,33.76,33.85,33.72,33.76,72910.0
2025-03-05 15:00:00,33.78,33.86,33.74,33.81,48767.0,33.78,33.86,33.74,33.81,48767.0
2025-03-05 15:30:00,33.8,33.85,33.74,33.78,135740.0,33.8,33.85,33.74,33.78,135740.0
2025-03-06 09:30:00,33.63,33.74,33.51,33.68,39006.0,33.63,33.74,33.51,33.68,39006.0
2025-03-06 10:00:00,33.68,33.9,33.66,33.75,41154.0,33.68,33.9,33.66,33.75,41154.0
2025-03-06 10:30:00,33.73,33.84,33.71,33.82,39263.0,33.73,33.84,33.71,33.82,39263.0
2025-03-06 11:00:00,33.83,33.89,33.76,33.8,16873.0,33.83,33.89,33.76,33.8,16873.0
2025-03-06 11:30:00,33.83,33.84,33.63,33.63,19671.0,33.83,33.84,33.63,33.63,19671.0
2025-03-06 12:00:00,33.63,33.68,33.44,33.47,139814.0,33.63,33.68,33.44,33.47,139814.0
2025-03-06 12:30:00,33.48,33.52,33.42,33.52,24032.0,33.48,33.52,33.42,33.52,24032.0
2025-03-06 13:00:00,33.52,33.56,33.42,33.46,17392.0,33.52,33.56,33.42,33.46,17392.0
2025-03-06 13:30:00,33.45,33.5,33.43,33.45,31931.0,33.45,33.5,33.43,33.45,31931.0
2025-03-06 14:00:00,33.44,33.47,33.37,33.4,110023.0,33.44,33.47,33.37,33.4,110023.0
2025-03-06 14:30:00,33.4,33.66,33.36,33.48,46178.0,33.4,33.66,33.36,33.48,46178.0
2025-03-06 15:00:00,33.48,33.53,33.43,33.47,67524.0,33.48,33.53,33.43,33.47,67524.0
2025-03-06 15:30:00,33.49,33.51,33.4,33.46,134740.0,33.49,33.51,33.4,33.46,134740.0
2025-03-07 09:30:00,33.33,33.53,33.23,33.53,60013.0,33.33,33.53,33.23,33.53,60013.0
2025-03-07 10:00:00,33.44,33.53,33.04,33.05,59187.0,33.44,33.53,33.04,33.05,59187.0
2025-03-07 10:30:00,33.09,33.12,32.72,32.97,69635.0,33.09,33.12,32.72,32.97,69635.0
2025-03-07 11:00:00,32.97,33.0,32.76,32.78,47881.0,32.97,33.0,32.76,32.78,47881.0
2025-03-07 11:30:00,32.78,32.78,32.55,32.7,62509.0,32.78,32.78,32.55,32.7,62509.0
2025-03-07 12:00:00,32.68,32.79,32.66,32.76,43577.0,32.68,32.79,32.66,32.76,43577.0
2025-03-07 12:30:00,32.76,32.89,32.74,32.79,29559.0,32.76,32.89,32.74,32.79,29559.0
2025-03-07 13:00:00,32.79,33.0,32.79,32.89,19847.0,32.79,33.0,32.79,32.89,19847.0
2025-03-07 13:30:00,32.9,33.07,32.87,33.02,117287.0,32.9,33.07,32.87,33.02,117287.0
2025-03-07 14:00:00,33.02,33.05,32.92,33.05,55901.0,33.02,33.05,32.92,33.05,55901.0
2025-03-07 14:30:00,33.07,33.09,32.91,32.93,38685.0,33.07,33.09,32.91,32.93,38685.0
2025-03-07 15:00:00,32.93,33.02,32.89,33.02,48681.0,32.93,33.02,32.89,33.02,48681.0
2025-03-07 15:30:00,33.0,33.26,32.93,33.19,333601.0,33.0,33.26,32.93,33.19,333601.0
2025-03-10 09:30:00,32.72,32.96,32.48,32.59,67388.0,32.72,32.96,32.48,32.59,67388.0
2025-03-10 10:00:00,32.55,32.74,32.54,32.7,72306.0,32.55,32.74,32.54,32.7,72306.0
2025-03-10 10:30:00,32.7,32.71,32.46,32.57,145681.0,32.7,32.71,32.46,32.57,145681.0
2025-03-10 11:00:00,32.57,32.64,32.36,32.38,90591.0,32.57,32.64,32.36,32.38,90591.0
2025-03-10 11:30:00,32.38,32.51,32.34,32.45,80959.0,32.38,32.51,32.34,32.45,80959.0
2025-03-10 12:00:00,32.45,32.46,32.36,32.4,189443.0,32.45,32.46,32.36,32.4,189443.0
2025-03-10 12:30:00,32.4,32.47,32.38,32.41,53459.0,32.4,32.47,32.38,32.41,53459.0
2025-03-10 13:00:00,32.41,32.44,32.2,32.2,60768.0,32.41,32.44,32.2,32.2,60768.0
2025-03-10 13:30:00,32.16,32.3,32.07,32.11,43528.0,32.16,32.3,32.07,32.11,43528.0
2025-03-10 14:00:00,32.11,32.15,32.03,32.04,51287.0,32.11,32.15,32.03,32.04,51287.0
2025-03-10 14:30:00,32.05,32.13,31.9,31.98,69767.0,32.05,32.13,31.9,31.98,69767.0
2025-03-10 15:00:00,31.99,32.25,31.88,32.2,133370.0,31.99,32.25,31.88,32.2,133370.0
2025-03-10 15:30:00,32.22,32.42,32.17,32.18,383743.0,32.22,32.42,32.17,32.18,383743.0
2025-03-11 09:30:00,32.28,32.31,32.12,32.17,47392.0,32.28,32.31,32.12,32.17,47392.0
2025-03-11 10:00:00,32.16,32.35,32.06,32.2,80915.0,32.16,32.35,32.06,32.2,80915.0
2025-03-11 10:30:00,32.16,32.16,32.04,32.04,50689.0,32.16,32.16,32.04,32.04,50689.0
2025-03-11 11:00:00,32.03,32.4,32.01,32.32,24355.0,32.03,32.4,32.01,32.32,24355.0
2025-03-11 11:30:00,32.33,32.54,32.28,32.28,90276.0,32.33,32.54,32.28,32.28,90276.0
2025-03-11 12:00:00,32.28,32.33,32.22,32.26,31917.0,32.28,32.33,32.22,32.26,31917.0
2025-03-11 12:30:00,32.28,32.39,32.26,32.34,30094.0,32.28,32.39,32.26,32.34,30094.0
2025-03-11 13:00:00,32.33,32.41,32.26,32.31,88331.0,32.33,32.41,32.26,32.31,88331.0
2025-03-11 13:30:00,32.31,32.33,32.2,32.24,54790.0,32.31,32.33,32.2,32.24,54790.0
2025-03-11 14:00:00,32.25,32.59,32.25,32.59,51440.0,32.25,32.59,32.25,32.59,51440.0
2025-03-11 14:30:00,32.57,32.82,32.54,32.82,35244.0,32.57,32.82,32.54,32.82,35244.0
2025-03-11 15:00:00,32.82,32.98,32.77,32.88,102210.0,32.82,32.98,32.77,32.88,102210.0
2025-03-11 15:30:00,32.9,32.98,32.8,32.82,180863.0,32.9,32.98,32.8,32.82,180863.0
2025-03-12 09:30:00,33.06,33.25,32.82,32.87,61629.0,33.06,33.25,32.82,32.87,61629.0
2025-03-12 10:00:00,32.86,32.95,32.59,32.71,78158.0,32.86,32.95,32.59,32.71,78158.0
2025-03-12 10:30:00,32.68,32.69,32.59,32.6,14439.0,32.68,32.69,32.59,32.6,14439.0
2025-03-12 11:00:00,32.59,32.66,32.5,32.63,19140.0,32.59,32.66,32.5,32.63,19140.0
2025-03-12 11:30:00,32.61,32.81,32.61,32.73,28182.0,32.61,32.81,32.61,32.73,28182.0
2025-03-12 12:00:00,32.73,32.87,32.71,32.77,48974.0,32.73,32.87,32.71,32.77,48974.0
2025-03-12 12:30:00,32.75,32.89,32.75,32.8,22188.0,32.75,32.89,32.75,32.8,22188.0
2025-03-12 13:00:00,32.8,32.83,32.74,32.81,15161.0,32.8,32.83,32.74,32.81,15161.0
2025-03-12 13:30:00,32.81,32.87,32.74,32.75,17081.0,32.81,32.87,32.74,32.75,17081.0
2025-03-12 14:00:00,32.77,32.97,32.75,32.97,35864.0,32.77,32.97,32.75,32.97,35864.0
2025-03-12 14:30:00,32.99,33.34,32.98,33.22,254703.0,32.99,33.34,32.98,33.22,254703.0
2025-03-12 15:00:00,33.2,33.3,33.07,33.26,35248.0,33.2,33.3,33.07,33.26,35248.0
2025-03-12 15:30:00,33.27,33.49,33.24,33.33,150880.0,33.27,33.49,33.24,33.33,150880.0
2025-03-13 09:30:00,33.38,33.62,33.31,33.49,48472.0,33.38,33.62,33.31,33.49,48472.0
2025-03-13 10:00:00,33.48,33.8,33.44,33.6,71332.0,33.48,33.8,33.44,33.6,71332.0
2025-03-13 10:30:00,33.51,33.58,33.38,33.42,21593.0,33.51,33.58,33.38,33.42,21593.0
2025-03-13 11:00:00,33.49,33.52,33.43,33.47,11781.0,33.49,33.52,33.43,33.47,11781.0
2025-03-13 11:30:00,33.46,33.48,33.31,33.39,14392.0,33.46,33.48,33.31,33.39,14392.0
2025-03-13 12:00:00,33.39,33.46,33.34,33.34,8325.0,33.39,33.46,33.34,33.34,8325.0
2025-03-13 12:30:00,33.33,33.51,33.33,33.42,29708.0,33.33,33.51,33.33,33.42,29708.0
2025-03-13 13:00:00,33.44,33.45,33.15,33.19,17905.0,33.44,33.45,33.15,33.19,17905.0
2025-03-13 13:30:00,33.18,33.28,33.13,33.19,20892.0,33.18,33.28,33.13,33.19,20892.0
2025-03-13 14:00:00,33.17,33.48,33.16,33.32,56650.0,33.17,33.48,33.16,33.32,56650.0
2025-03-13 14:30:00,33.33,33.38,33.29,33.35,27015.0,33.33,33.38,33.29,33.35,27015.0
2025-03-13 15:00:00,33.34,33.38,33.18,33.26,33081.0,33.34,33.38,33.18,33.26,33081.0
2025-03-13 15:30:00,33.27,33.34,33.11,33.18,96989.0,33.27,33.34,33.11,33.18,96989.0
2025-03-14 09:30:00,33.41,33.49,33.15,33.38,20631.0,33.41,33.49,33.15,33.38,20631.0
2025-03-14 10:00:00,33.25,33.42,33.22,33.34,23336.0,33.25,33.42,33.22,33.34,23336.0
2025-03-14 10:30:00,33.35,33.42,33.31,33.39,18566.0,33.35,33.42,33.31,33.39,18566.0
2025-03-14 11:00:00,33.4,33.49,33.36,33.49,42338.0,33.4,33.49,33.36,33.49,42338.0
2025-03-14 11:30:00,33.51,33.6,33.47,33.59,14467.0,33.51,33.6,33.47,33.59,14467.0
2025-03-14 12:00:00,33.59,33.63,33.57,33.57,7081.0,33.59,33.63,33.57,33.57,7081.0
2025-03-14 12:30:00,33.57,33.62,33.56,33.61,13594.0,33.57,33.62,33.56,33.61,13594.0
2025-03-14 13:00:00,33.6,33.67,33.55,33.57,30779.0,33.6,33.67,33.55,33.57,30779.0
2025-03-14 13:30:00,33.56,33.57,33.49,33.55,12050.0,33.56,33.57,33.49,33.55,12050.0
2025-03-14 14:00:00,33.54,33.59,33.53,33.57,5167.0,33.54,33.59,33.53,33.57,5167.0
2025-03-14 14:30:00,33.59,33.66,33.55,33.58,17331.0,33.59,33.66,33.55,33.58,17331.0
2025-03-14 15:00:00,33.57,33.61,33.46,33.46,86874.0,33.57,33.61,33.46,33.46,86874.0
2025-03-14 15:30:00,33.45,33.53,33.4,33.43,129637.0,33.45,33.53,33.4,33.43,129637.0
2025-03-17 09:30:00,33.32,33.76,33.2,33.69,32223.0,33.32,33.76,33.2,33.69,32223.0
2025-03-17 10:00:00,33.68,33.82,33.65,33.69,48828.0,33.68,33.82,33.65,33.69,48828.0
2025-03-17 10:30:00,33.69,33.84,33.66,33.69,73866.0,33.69,33.84,33.66,33.69,73866.0
2025-03-17 11:00:00,33.71,33.79,33.61,33.74,20314.0,33.71,33.79,33.61,33.74,20314.0
2025-03-17 11:30:00,33.74,33.77,33.65,33.72,24801.0,33.74,33.77,33.65,33.72,24801.0
2025-03-17 12:00:00,33.71,33.79,33.63,33.64,25496.0,33.71,33.79,33.63,33.64,25496.0
2025-03-17 12:30:00,33.66,33.76,33.63,33.72,19812.0,33.66,33.76,33.63,33.72,19812.0
2025-03-17 13:00:00,33.72,33.82,33.67,33.77,27321.0,33.72,33.82,33.67,33.77,27321.0
2025-03-17 13:30:00,33.77,33.82,33.72,33.76,19746.0,33.77,33.82,33.72,33.76,19746.0
2025-03-17 14:00:00,33.75,33.86,33.75,33.83,24018.0,33.75,33.86,33.75,33.83,24018.0
2025-03-17 14:30:00,33.83,33.85,33.66,33.66,41156.0,33.83,33.85,33.66,33.66,41156.0
2025-03-17 15:00:00,33.66,33.67,33.61,33.66,24903.0,33.66,33.67,33.61,33.66,24903.0
2025-03-17 15:30:00,33.65,33.68,33.57,33.62,112486.0,33.65,33.68,33.57,33.62,112486.0
2025-03-18 09:30:00,33.59,33.84,33.41,33.41,10286.0,33.59,33.84,33.41,33.41,10286.0
2025-03-18 10:00:00,33.41,33.58,33.4,33.46,20320.0,33.41,33.58,33.4,33.46,20320.0
2025-03-18 10:30:00,33.47,33.55,33.39,33.43,24102.0,33.47,33.55,33.39,33.43,24102.0
2025-03-18 11:00:00,33.43,33.57,33.38,33.56,21461.0,33.43,33.57,33.38,33.56,21461.0
2025-03-18 11:30:00,33.56,33.56,33.47,33.49,14691.0,33.56,33.56,33.47,33.49,14691.0
2025-03-18 12:00:00,33.49,33.83,33.48,33.79,121901.0,33.49,33.83,33.48,33.79,121901.0
2025-03-18 12:30:00,33.77,33.81,33.66,33.78,32803.0,33.77,33.81,33.66,33.78,32803.0
2025-03-18 13:00:00,33.82,33.88,33.74,33.81,64967.0,33.82,33.88,33.74,33.81,64967.0
2025-03-18 13:30:00,33.83,33.88,33.8,33.83,13417.0,33.83,33.88,33.8,33.83,13417.0
2025-03-18 14:00:00,33.84,33.87,33.77,33.81,14799.0,33.84,33.87,33.77,33.81,14799.0
2025-03-18 14:30:00,33.82,33.89,33.81,33.83,27230.0,33.82,33.89,33.81,33.83,27230.0
2025-03-18 15:00:00,33.83,33.93,33.81,33.91,20556.0,33.83,33.93,33.81,33.91,20556.0
2025-03-18 15:30:00,33.9,33.99,33.78,33.79,123937.0,33.9,33.99,33.78,33.79,123937.0
2025-03-19 09:30:00,34.55,34.97,34.44,34.82,179430.0,34.55,34.97,34.44,34.82,179430.0
2025-03-19 10:00:00,34.82,34.89,34.64,34.85,99319.0,34.82,34.89,34.64,34.85,99319.0
2025-03-19 10:30:00,34.85,34.97,34.83,34.93,67141.0,34.85,34.97,34.83,34.93,67141.0
2025-03-19 11:00:00,34.94,34.98,34.83,34.85,31042.0,34.94,34.98,34.83,34.85,31042.0
2025-03-19 11:30:00,34.85,34.93,34.75,34.89,32344.0,34.85,34.93,34.75,34.89,32344.0
2025-03-19 12:00:00,34.89,34.94,34.85,34.9,50657.0,34.89,34.94,34.85,34.9,50657.0
2025-03-19 12:30:00,34.9,34.98,34.88,34.93,32853.0,34.9,34.98,34.88,34.93,32853.0
2025-03-19 13:00:00,34.93,34.93,34.8,34.91,40287.0,34.93,34.93,34.8,34.91,40287.0
2025-03-19 13:30:00,34.91,35.0,34.78,34.83,105458.0,34.91,35.0,34.78,34.83,105458.0
2025-03-19 14:00:00,34.8,34.95,34.76,34.89,57265.0,34.8,34.95,34.76,34.89,57265.0
2025-03-19 14:30:00,34.9,35.12,34.9,35.12,98110.0,34.9,35.12,34.9,35.12,98110.0
2025-03-19 15:00:00,35.16,35.23,34.85,34.91,164230.0,35.16,35.23,34.85,34.91,164230.0
2025-03-19 15:30:00,34.91,35.15,34.91,35.13,158352.0,34.91,35.15,34.91,35.13,158352.0
2025-03-20 09:30:00,34.86,35.17,34.86,35.01,45837.0,34.86,35.17,34.86,35.01,45837.0
2025-03-20 10:00:00,35.01,35.07,34.89,35.04,76501.0,35.01,35.07,34.89,35.04,76501.0
2025-03-20 10:30:00,35.05,35.09,34.93,34.97,51443.0,35.05,35.09,34.93,34.97,51443.0
2025-03-20 11:00:00,34.98,35.0,34.9,34.92,20686.0,34.98,35.0,34.9,34.92,20686.0
2025-03-20 11:30:00,34.92,35.0,34.81,34.99,75069.0,34.92,35.0,34.81,34.99,75069.0
2025-03-20 12:00:00,34.99,34.99,34.83,34.87,39997.0,34.99,34.99,34.83,34.87,39997.0
2025-03-20 12:30:00,34.87,35.0,34.82,34.91,25553.0,34.87,35.0,34.82,34.91,25553.0
2025-03-20 13:00:00,34.9,35.05,34.9,34.91,16794.0,34.9,35.05,34.9,34.91,16794.0
2025-03-20 13:30:00,34.93,35.03,34.93,34.96,5698.0,34.93,35.03,34.93,34.96,5698.0
2025-03-20 14:00:00,34.98,35.01,34.95,34.96,10230.0,34.98,35.01,34.95,34.96,10230.0
2025-03-20 14:30:00,34.95,35.07,34.94,34.97,12669.0,34.95,35.07,34.94,34.97,12669.0
2025-03-20 15:00:00,34.98,35.04,34.96,35.0,23815.0,34.98,35.04,34.96,35.0,23815.0
2025-03-20 15:30:00,34.99,35.17,34.96,35.02,121329.0,34.99,35.17,34.96,35.02,121329.0
2025-03-21 09:30:00,34.99,35.3,34.77,35.29,32086.0,34.99,35.3,34.77,35.29,32086.0
2025-03-21 10:00:00,35.2,35.2,34.86,35.09,46618.0,35.2,35.2,34.86,35.09,46618.0
2025-03-21 10:30:00,35.12,35.35,35.07,35.31,32145.0,35.12,35.35,35.07,35.31,32145.0
2025-03-21 11:00:00,35.31,35.8,35.19,35.58,196621.0,35.31,35.8,35.19,35.58,196621.0
2025-03-21 11:30:00,35.58,35.86,35.52,35.82,193475.0,35.58,35.86,35.52,35.82,193475.0
2025-03-21 12:00:00,35.82,35.83,35.69,35.76,33431.0,35.82,35.83,35.69,35.76,33431.0
2025-03-21 12:30:00,35.74,35.91,35.73,35.91,33680.0,35.74,35.91,35.73,35.91,33680.0
2025-03-21 13:00:00,35.9,35.9,35.77,35.77,28309.0,35.9,35.9,35.77,35.77,28309.0
2025-03-21 13:30:00,35.82,35.88,35.76,35.8,60530.0,35.82,35.88,35.76,35.8,60530.0
2025-03-21 14:00:00,35.79,35.82,35.6,35.75,55383.0,35.79,35.82,35.6,35.75,55383.0
2025-03-21 14:30:00,35.75,35.82,35.73,35.75,33235.0,35.75,35.82,35.73,35.75,33235.0
2025-03-21 15:00:00,35.73,35.73,35.59,35.66,53567.0,35.73,35.73,35.59,35.66,53567.0
2025-03-21 15:30:00,35.65,35.79,35.49,35.6,222279.0,35.65,35.79,35.49,35.6,222279.0
2025-03-24 09:30:00,35.75,35.89,35.65,35.78,17133.0,35.75,35.89,35.65,35.78,17133.0
2025-03-24 10:00:00,35.77,35.85,35.66,35.76,62144.0,35.77,35.85,35.66,35.76,62144.0
2025-03-24 10:30:00,35.72,35.75,35.62,35.66,22259.0,35.72,35.75,35.62,35.66,22259.0
2025-03-24 11:00:00,35.66,35.75,35.63,35.68,24671.0,35.66,35.75,35.63,35.68,24671.0
2025-03-24 11:30:00,35.71,35.75,35.69,35.7,14049.0,35.71,35.75,35.69,35.7,14049.0
2025-03-24 12:00:00,35.7,35.74,35.67,35.7,17714.0,35.7,35.74,35.67,35.7,17714.0
2025-03-24 12:30:00,35.71,35.71,35.62,35.64,15959.0,35.71,35.71,35.62,35.64,15959.0
2025-03-24 13:00:00,35.62,35.65,35.58,35.65,12528.0,35.62,35.65,35.58,35.65,12528.0
2025-03-24 13:30:00,35.65,35.66,35.62,35.64,15999.0,35.65,35.66,35.62,35.64,15999.0
2025-03-24 14:00:00,35.63,35.63,35.45,35.47,33016.0,35.63,35.63,35.45,35.47,33016.0
2025-03-24 14:30:00,35.46,35.63,35.45,35.58,25443.0,35.46,35.63,35.45,35.58,25443.0
2025-03-24 15:00:00,35.58,35.58,35.46,35.49,23709.0,35.58,35.58,35.46,35.49,23709.0
2025-03-24 15:30:00,35.47,35.7,35.47,35.59,208475.0,35.47,35.7,35.47,35.59,208475.0
2025-03-25 09:30:00,35.6,35.73,35.5,35.51,15600.0,35.6,35.73,35.5,35.51,15600.0
2025-03-25 10:00:00,35.48,35.54,35.47,35.52,12412.0,35.48,35.54,35.47,35.52,12412.0
2025-03-25 10:30:00,35.52,35.67,35.5,35.59,17217.0,35.52,35.67,35.5,35.59,17217.0
2025-03-25 11:00:00,35.63,35.66,35.6,35.63,12081.0,35.63,35.66,35.6,35.63,12081.0
2025-03-25 11:30:00,35.63,35.64,35.51,35.55,27456.0,35.63,35.64,35.51,35.55,27456.0
2025-03-25 12:00:00,35.55,35.59,35.54,35.58,11027.0,35.55,35.59,35.54,35.58,11027.0
2025-03-25 12:30:00,35.56,35.64,35.54,35.63,25585.0,35.56,35.64,35.54,35.63,25585.0
2025-03-25 13:00:00,35.63,35.66,35.61,35.62,20991.0,35.63,35.66,35.61,35.62,20991.0
2025-03-25 13:30:00,35.63,35.66,35.61,35.63,27751.0,35.63,35.66,35.61,35.63,27751.0
2025-03-25 14:00:00,35.63,35.63,35.56,35.63,30423.0,35.63,35.63,35.56,35.63,30423.0
2025-03-25 14:30:00,35.63,35.63,35.56,35.56,14231.0,35.63,35.63,35.56,35.56,14231.0
2025-03-25 15:00:00,35.58,35.63,35.53,35.61,41299.0,35.58,35.63,35.53,35.61,41299.0
2025-03-25 15:30:00,35.61,35.64,35.43,35.48,147684.0,35.61,35.64,35.43,35.48,147684.0
2025-03-26 09:30:00,35.47,35.65,35.29,35.62,23731.0,35.47,35.65,35.29,35.62,23731.0
2025-03-26 10:00:00,35.59,35.7,35.56,35.7,35812.0,35.59,35.7,35.56,35.7,35812.0
2025-03-26 10:30:00,35.7,35.92,35.7,35.75,46910.0,35.7,35.92,35.7,35.75,46910.0
2025-03-26 11:00:00,35.72,35.81,35.62,35.63,18495.0,35.72,35.81,35.62,35.63,18495.0
2025-03-26 11:30:00,35.61,35.7,35.55,35.55,9774.0,35.61,35.7,35.55,35.55,9774.0
2025-03-26 12:00:00,35.55,35.56,35.5,35.54,11182.0,35.55,35.56,35.5,35.54,11182.0
2025-03-26 12:30:00,35.53,35.55,35.44,35.45,8185.0,35.53,35.55,35.44,35.45,8185.0
2025-03-26 13:00:00,35.44,35.46,35.35,35.35,11796.0,35.44,35.46,35.35,35.35,11796.0
2025-03-26 13:30:00,35.33,35.34,35.26,35.26,9177.0,35.33,35.34,35.26,35.26,9177.0
2025-03-26 14:00:00,35.27,35.36,35.21,35.31,13089.0,35.27,35.36,35.21,35.31,13089.0
2025-03-26 14:30:00,35.31,35.31,35.2,35.2,14174.0,35.31,35.31,35.2,35.2,14174.0
2025-03-26 15:00:00,35.2,35.38,35.2,35.37,16273.0,35.2,35.38,35.2,35.37,16273.0
2025-03-26 15:30:00,35.38,35.43,35.3,35.36,139675.0,35.38,35.43,35.3,35.36,139675.0
2025-03-27 09:30:00,35.23,35.37,35.12,35.34,7977.0,35.23,35.37,35.12,35.34,7977.0
2025-03-27 10:00:00,35.36,35.47,35.3,35.35,20221.0,35.36,35.47,35.3,35.35,20221.0
2025-03-27 10:30:00,35.39,35.42,35.31,35.34,9548.0,35.39,35.42,35.31,35.34,9548.0
2025-03-27 11:00:00,35.34,35.37,35.26,35.28,5057.0,35.34,35.37,35.26,35.28,5057.0
2025-03-27 11:30:00,35.24,35.28,35.17,35.22,6791.0,35.24,35.28,35.17,35.22,6791.0
2025-03-27 12:00:00,35.25,35.29,35.23,35.29,4711.0,35.25,35.29,35.23,35.29,4711.0
2025-03-27 12:30:00,35.32,35.32,35.13,35.14,25952.0,35.32,35.32,35.13,35.14,25952.0
2025-03-27 13:00:00,35.15,35.25,35.15,35.19,9596.0,35.15,35.25,35.15,35.19,9596.0
2025-03-27 13:30:00,35.19,35.25,35.18,35.19,18281.0,35.19,35.25,35.18,35.19,18281.0
2025-03-27 14:00:00,35.19,35.22,35.17,35.18,9207.0,35.19,35.22,35.17,35.18,9207.0
2025-03-27 14:30:00,35.19,35.23,35.15,35.15,19194.0,35.19,35.23,35.15,35.15,19194.0
2025-03-27 15:00:00,35.15,35.2,35.14,35.2,8748.0,35.15,35.2,35.14,35.2,8748.0
2025-03-27 15:30:00,35.18,35.2,35.12,35.2,64874.0,35.18,35.2,35.12,35.2,64874.0
2025-03-28 09:30:00,35.02,35.11,34.94,34.94,9695.0,35.02,35.11,34.94,34.94,9695.0
2025-03-28 10:00:00,34.9,34.94,34.63,34.69,16652.0,34.9,34.94,34.63,34.69,16652.0
2025-03-28 10:30:00,34.7,34.82,34.7,34.75,17690.0,34.7,34.82,34.7,34.75,17690.0
2025-03-28 11:00:00,34.74,34.79,34.72,34.75,12895.0,34.74,34.79,34.72,34.75,12895.0
2025-03-28 11:30:00,34.79,34.83,34.76,34.79,13954.0,34.79,34.83,34.76,34.79,13954.0
2025-03-28 12:00:00,34.81,34.84,34.78,34.79,15019.0,34.81,34.84,34.78,34.79,15019.0
2025-03-28 12:30:00,34.8,34.86,34.79,34.81,5876.0,34.8,34.86,34.79,34.81,5876.0
2025-03-28 13:00:00,34.84,34.84,34.78,34.82,11634.0,34.84,34.84,34.78,34.82,11634.0
2025-03-28 13:30:00,34.81,34.95,34.77,34.86,34626.0,34.81,34.95,34.77,34.86,34626.0
2025-03-28 14:00:00,34.87,34.94,34.8,34.84,30065.0,34.87,34.94,34.8,34.84,30065.0
2025-03-28 14:30:00,34.83,34.9,34.83,34.86,21701.0,34.83,34.9,34.83,34.86,21701.0
2025-03-28 15:00:00,34.86,34.9,34.82,34.84,33100.0,34.86,34.9,34.82,34.84,33100.0
2025-03-28 15:30:00,34.84,34.89,34.62,34.73,239655.0,34.84,34.89,34.62,34.73,239655.0
2025-03-31 09:30:00,34.53,34.8,34.27,34.42,47029.0,34.53,34.8,34.27,34.42,47029.0
2025-03-31 10:00:00,34.33,34.41,34.25,34.32,17267.0,34.33,34.41,34.25,34.32,17267.0
2025-03-31 10:30:00,34.39,34.62,34.39,34.59,20522.0,34.39,34.62,34.39,34.59,20522.0
2025-03-31 11:00:00,34.58,34.58,34.5,34.54,8660.0,34.58,34.58,34.5,34.54,8660.0
2025-03-31 11:30:00,34.5,34.53,34.46,34.46,7474.0,34.5,34.53,34.46,34.46,7474.0
2025-03-31 12:00:00,34.47,34.57,34.43,34.57,9148.0,34.47,34.57,34.43,34.57,9148.0
2025-03-31 12:30:00,34.57,34.57,34.42,34.45,8534.0,34.57,34.57,34.42,34.45,8534.0
2025-03-31 13:00:00,34.45,34.53,34.44,34.52,17930.0,34.45,34.53,34.44,34.52,17930.0
2025-03-31 13:30:00,34.54,34.63,34.54,34.59,12272.0,34.54,34.63,34.54,34.59,12272.0
2025-03-31 14:00:00,34.6,34.76,34.6,34.7,15370.0,34.6,34.76,34.6,34.7,15370.0
2025-03-31 14:30:00,34.68,34.76,34.66,34.71,10650.0,34.68,34.76,34.66,34.71,10650.0
2025-03-31 15:00:00,34.68,34.77,34.66,34.66,16651.0,34.68,34.77,34.66,34.66,16651.0
2025-03-31 15:30:00,34.65,34.75,34.44,34.45,197155.0,34.65,34.75,34.44,34.45,197155.0
2025-04-01 09:30:00,34.32,34.51,34.11,34.26,57206.0,34.32,34.51,34.11,34.26,57206.0
2025-04-01 10:00:00,34.23,34.3,34.05,34.19,46573.0,34.23,34.3,34.05,34.19,46573.0
2025-04-01 10:30:00,34.18,34.21,34.04,34.08,57369.0,34.18,34.21,34.04,34.08,57369.0
2025-04-01 11:00:00,34.04,34.15,33.96,34.07,60055.0,34.04,34.15,33.96,34.07,60055.0
2025-04-01 11:30:00,34.06,34.11,33.87,33.9,64977.0,34.06,34.11,33.87,33.9,64977.0
2025-04-01 12:00:00,33.89,34.12,33.89,34.01,46446.0,33.89,34.12,33.89,34.01,46446.0
2025-04-01 12:30:00,34.01,34.17,33.99,34.11,91232.0,34.01,34.17,33.99,34.11,91232.0
2025-04-01 13:00:00,34.09,34.14,34.0,34.02,35700.0,34.09,34.14,34.0,34.02,35700.0
2025-04-01 13:30:00,34.02,34.09,34.0,34.02,43884.0,34.02,34.09,34.0,34.02,43884.0
2025-04-01 14:00:00,34.02,34.03,33.95,33.95,35891.0,34.02,34.03,33.95,33.95,35891.0
2025-04-01 14:30:00,33.95,34.07,33.95,34.05,24672.0,33.95,34.07,33.95,34.05,24672.0
2025-04-01 15:00:00,34.04,34.2,34.01,34.17,72788.0,34.04,34.2,34.01,34.17,72788.0
2025-04-01 15:30:00,34.17,34.3,34.14,34.27,100200.0,34.17,34.3,34.14,34.27,100200.0
2025-04-02 09:30:00,33.99,34.19,33.89,34.15,38055.0,33.99,34.19,33.89,34.15,38055.0
2025-04-02 10:00:00,34.15,34.28,34.14,34.25,20550.0,34.15,34.28,34.14,34.25,20550.0
2025-04-02 10:30:00,34.27,34.31,34.16,34.29,13984.0,34.27,34.31,34.16,34.29,13984.0
2025-04-02 11:00:00,34.26,34.28,34.2,34.26,21216.0,34.26,34.28,34.2,34.26,21216.0
2025-04-02 11:30:00,34.26,34.3,34.16,34.19,19021.0,34.26,34.3,34.16,34.19,19021.0
2025-04-02 12:00:00,34.19,34.28,34.18,34.23,16983.0,34.19,34.28,34.18,34.23,16983.0
2025-04-02 12:30:00,34.23,34.32,34.23,34.3,16671.0,34.23,34.32,34.23,34.3,16671.0
2025-04-02 13:00:00,34.3,34.38,34.25,34.28,14447.0,34.3,34.38,34.25,34.28,14447.0
2025-04-02 13:30:00,34.26,34.27,34.18,34.22,24900.0,34.26,34.27,34.18,34.22,24900.0
2025-04-02 14:00:00,34.21,34.22,34.12,34.13,27710.0,34.21,34.22,34.12,34.13,27710.0
2025-04-02 14:30:00,34.13,34.21,34.12,34.13,14938.0,34.13,34.21,34.12,34.13,14938.0
2025-04-02 15:00:00,34.14,34.21,34.14,34.19,18905.0,34.14,34.21,34.14,34.19,18905.0
2025-04-02 15:30:00,34.18,34.28,34.08,34.08,127066.0,34.18,34.28,34.08,34.08,127066.0
2025-04-03 09:30:00,33.47,33.71,33.28,33.29,77896.0,33.47,33.71,33.28,33.29,77896.0
2025-04-03 10:00:00,33.28,33.3,32.63,32.75,203169.0,33.28,33.3,32.63,32.75,203169.0
2025-04-03 10:30:00,32.72,32.77,32.57,32.69,219778.0,32.72,32.77,32.57,32.69,219778.0
2025-04-03 11:00:00,32.67,32.73,32.45,32.47,191854.0,32.67,32.73,32.45,32.47,191854.0
2025-04-03 11:30:00,32.47,32.59,32.44,32.47,94442.0,32.47,32.59,32.44,32.47,94442.0
2025-04-03 12:00:00,32.46,32.76,32.45,32.75,146858.0,32.46,32.76,32.45,32.75,146858.0
2025-04-03 12:30:00,32.73,32.8,32.7,32.71,70199.0,32.73,32.8,32.7,32.71,70199.0
2025-04-03 13:00:00,32.72,32.74,32.7,32.73,109043.0,32.72,32.74,32.7,32.73,109043.0
2025-04-03 13:30:00,32.74,32.78,32.43,32.45,331546.0,32.74,32.78,32.43,32.45,331546.0
2025-04-03 14:00:00,32.46,32.51,32.33,32.37,36487.0,32.46,32.51,32.33,32.37,36487.0
2025-04-03 14:30:00,32.39,32.43,32.34,32.43,53951.0,32.39,32.43,32.34,32.43,53951.0
2025-04-03 15:00:00,32.42,32.59,32.41,32.56,60010.0,32.42,32.59,32.41,32.56,60010.0
2025-04-03 15:30:00,32.53,32.64,32.39,32.39,346750.0,32.53,32.64,32.39,32.39,346750.0
2025-04-04 09:30:00,31.66,31.9,30.44,30.62,261004.0,31.66,31.9,30.44,30.62,261004.0
2025-04-04 10:00:00,30.62,30.63,29.28,29.44,218866.0,30.62,30.63,29.28,29.44,218866.0
2025-04-04 10:30:00,29.47,29.58,28.35,29.5,208159.0,29.47,29.58,28.35,29.5,208159.0
2025-04-04 11:00:00,29.4,30.29,29.39,29.77,186099.0,29.4,30.29,29.39,29.77,186099.0
2025-04-04 11:30:00,29.81,29.81,29.2,29.26,115616.0,29.81,29.81,29.2,29.26,115616.0
2025-04-04 12:00:00,29.23,29.4,29.01,29.09,56430.0,29.23,29.4,29.01,29.09,56430.0
2025-04-04 12:30:00,29.08,29.27,29.0,29.23,59069.0,29.08,29.27,29.0,29.23,59069.0
2025-04-04 13:00:00,29.21,29.26,29.0,29.1,129154.0,29.21,29.26,29.0,29.1,129154.0
2025-04-04 13:30:00,29.15,29.43,29.03,29.29,63976.0,29.15,29.43,29.03,29.29,63976.0
2025-04-04 14:00:00,29.29,29.35,29.1,29.11,76514.0,29.29,29.35,29.1,29.11,76514.0
2025-04-04 14:30:00,29.11,29.21,28.94,29.16,129367.0,29.11,29.21,28.94,29.16,129367.0
2025-04-04 15:00:00,29.16,29.24,28.99,29.07,89089.0,29.16,29.24,28.99,29.07,89089.0
2025-04-04 15:30:00,29.07,29.23,28.94,29.06,213985.0,29.07,29.23,28.94,29.06,213985.0
2025-04-07 09:30:00,28.23,28.32,27.0,27.77,394153.0,28.23,28.32,27.0,27.77,394153.0
2025-04-07 10:00:00,27.74,29.27,27.14,28.17,226608.0,27.74,29.27,27.14,28.17,226608.0
2025-04-07 10:30:00,28.17,28.69,27.9,28.52,131049.0,28.17,28.69,27.9,28.52,131049.0
2025-04-07 11:00:00,28.52,28.79,27.94,28.07,113564.0,28.52,28.79,27.94,28.07,113564.0
2025-04-07 11:30:00,28.1,29.01,27.95,28.68,121318.0,28.1,29.01,27.95,28.68,121318.0
2025-04-07 12:00:00,28.68,28.73,28.25,28.71,33990.0,28.68,28.73,28.25,28.71,33990.0
2025-04-07 12:30:00,28.68,28.84,28.47,28.65,160591.0,28.68,28.84,28.47,28.65,160591.0
2025-04-07 13:00:00,28.69,29.35,28.55,29.35,101908.0,28.69,29.35,28.55,29.35,101908.0
2025-04-07 13:30:00,29.33,29.69,29.09,29.53,60862.0,29.33,29.69,29.09,29.53,60862.0
2025-04-07 14:00:00,29.53,29.57,29.1,29.15,163853.0,29.53,29.57,29.1,29.15,163853.0
2025-04-07 14:30:00,29.17,29.46,29.05,29.09,83858.0,29.17,29.46,29.05,29.09,83858.0
2025-04-07 15:00:00,29.07,29.34,29.05,29.05,116503.0,29.07,29.34,29.05,29.05,116503.0
2025-04-07 15:30:00,29.05,29.61,29.05,29.17,271496.0,29.05,29.61,29.05,29.17,271496.0
2025-04-08 09:30:00,30.46,30.83,30.01,30.29,234920.0,30.46,30.83,30.01,30.29,234920.0
2025-04-08 10:00:00,30.22,31.06,30.22,31.03,162855.0,30.22,31.06,30.22,31.03,162855.0
2025-04-08 10:30:00,30.99,31.02,30.54,30.58,101438.0,30.99,31.02,30.54,30.58,101438.0
2025-04-08 11:00:00,30.57,30.59,29.95,30.12,127795.0,30.57,30.59,29.95,30.12,127795.0
2025-04-08 11:30:00,30.05,30.36,30.04,30.28,93337.0,30.05,30.36,30.04,30.28,93337.0
2025-04-08 12:00:00,30.26,30.36,30.12,30.2,160877.0,30.26,30.36,30.12,30.2,160877.0
2025-04-08 12:30:00,30.22,30.26,29.79,30.1,155193.0,30.22,30.26,29.79,30.1,155193.0
2025-04-08 13:00:00,30.08,30.14,29.7,29.86,80676.0,30.08,30.14,29.7,29.86,80676.0
2025-04-08 13:30:00,29.83,30.35,29.78,30.35,136822.0,29.83,30.35,29.78,30.35,136822.0
2025-04-08 14:00:00,30.34,30.35,30.07,30.1,27651.0,30.34,30.35,30.07,30.1,27651.0
2025-04-08 14:30:00,30.14,30.43,29.97,29.99,217496.0,30.14,30.43,29.97,29.99,217496.0
2025-04-08 15:00:00,29.93,29.94,29.7,29.89,107520.0,29.93,29.94,29.7,29.89,107520.0
2025-04-08 15:30:00,29.86,29.99,29.4,29.93,280902.0,29.86,29.99,29.4,29.93,280902.0
2025-04-09 09:30:00,29.93,30.23,29.25,30.18,122300.0,29.93,30.23,29.25,30.18,122300.0
2025-04-09 10:00:00,30.2,30.36,30.02,30.33,41141.0,30.2,30.36,30.02,30.33,41141.0
2025-04-09 10:30:00,30.35,30.37,29.91,29.99,28706.0,30.35,30.37,29.91,29.99,28706.0
2025-04-09 11:00:00,29.91,30.22,29.89,30.07,111653.0,29.91,30.22,29.89,30.07,111653.0
2025-04-09 11:30:00,30.1,30.19,29.99,30.03,108716.0,30.1,30.19,29.99,30.03,108716.0
2025-04-09 12:00:00,30.01,30.26,29.95,30.09,20823.0,30.01,30.26,29.95,30.09,20823.0
2025-04-09 12:30:00,30.09,30.31,30.06,30.26,28155.0,30.09,30.31,30.06,30.26,28155.0
2025-04-09 13:00:00,30.33,32.09,30.06,31.73,64821.0,30.33,32.09,30.06,31.73,64821.0
2025-04-09 13:30:00,31.61,32.56,31.52,32.56,187606.0,31.61,32.56,31.52,32.56,187606.0
2025-04-09 14:00:00,32.6,32.8,31.96,32.58,322776.0,32.6,32.8,31.96,32.58,322776.0
2025-04-09 14:30:00,32.68,32.74,32.03,32.16,151205.0,32.68,32.74,32.03,32.16,151205.0
2025-04-09 15:00:00,32.16,33.27,32.02,33.19,167539.0,32.16,33.27,32.02,33.19,167539.0
2025-04-09 15:30:00,33.19,33.27,32.72,33.13,331614.0,33.19,33.27,32.72,33.13,331614.0
2025-04-10 09:30:00,32.5,32.89,32.32,32.63,47652.0,32.5,32.89,32.32,32.63,47652.0
2025-04-10 10:00:00,32.64,32.8,32.51,32.73,51471.0,32.64,32.8,32.51,32.73,51471.0
2025-04-10 10:30:00,32.7,32.88,32.66,32.68,88310.0,32.7,32.88,32.66,32.68,88310.0
2025-04-10 11:00:00,32.71,32.87,32.68,32.73,65977.0,32.71,32.87,32.68,32.73,65977.0
2025-04-10 11:30:00,32.73,32.73,32.16,32.26,63376.0,32.73,32.73,32.16,32.26,63376.0
2025-04-10 12:00:00,32.29,32.31,31.84,31.96,45653.0,32.29,32.31,31.84,31.96,45653.0
2025-04-10 12:30:00,31.97,32.44,31.94,32.27,24136.0,31.97,32.44,31.94,32.27,24136.0
2025-04-10 13:00:00,32.27,32.5,32.04,32.33,69955.0,32.27,32.5,32.04,32.33,69955.0
2025-04-10 13:30:00,32.29,32.81,32.27,32.72,62014.0,32.29,32.81,32.27,32.72,62014.0
2025-04-10 14:00:00,32.71,32.97,32.58,32.97,103506.0,32.71,32.97,32.58,32.97,103506.0
2025-04-10 14:30:00,32.97,33.0,32.64,32.77,77270.0,32.97,33.0,32.64,32.77,77270.0
2025-04-10 15:00:00,32.66,32.91,32.56,32.57,38867.0,32.66,32.91,32.56,32.57,38867.0
2025-04-10 15:30:00,32.56,32.92,32.25,32.9,88579.0,32.56,32.92,32.25,32.9,88579.0
2025-04-11 09:30:00,32.66,32.72,32.09,32.65,26320.0,32.66,32.72,32.09,32.65,26320.0
2025-04-11 10:00:00,32.72,32.77,32.11,32.2,45296.0,32.72,32.77,32.11,32.2,45296.0
2025-04-11 10:30:00,32.19,32.35,32.12,32.12,33669.0,32.19,32.35,32.12,32.12,33669.0
2025-04-11 11:00:00,32.2,32.41,32.13,32.33,14118.0,32.2,32.41,32.13,32.33,14118.0
2025-04-11 11:30:00,32.37,32.51,32.22,32.51,8728.0,32.37,32.51,32.22,32.51,8728.0
2025-04-11 12:00:00,32.5,32.55,32.3,32.34,17122.0,32.5,32.55,32.3,32.34,17122.0
2025-04-11 12:30:00,32.34,32.58,32.33,32.39,91501.0,32.34,32.58,32.33,32.39,91501.0
2025-04-11 13:00:00,32.34,32.48,32.17,32.18,15597.0,32.34,32.48,32.17,32.18,15597.0
2025-04-11 13:30:00,32.18,32.48,32.14,32.45,25332.0,32.18,32.48,32.14,32.45,25332.0
2025-04-11 14:00:00,32.45,32.78,32.44,32.52,167967.0,32.45,32.78,32.44,32.52,167967.0
2025-04-11 14:30:00,32.52,32.55,32.32,32.33,37353.0,32.52,32.55,32.32,32.33,37353.0
2025-04-11 15:00:00,32.34,32.59,32.33,32.4,44742.0,32.34,32.59,32.33,32.4,44742.0
2025-04-11 15:30:00,32.39,32.79,32.29,32.79,344450.0,32.39,32.79,32.29,32.79,344450.0
2025-04-14 09:30:00,33.06,33.22,32.63,33.05,53301.0,33.06,33.22,32.63,33.05,53301.0
2025-04-14 10:00:00,33.07,33.25,32.69,32.93,80613.0,33.07,33.25,32.69,32.93,80613.0
2025-04-14 10:30:00,32.94,33.05,32.83,32.89,25026.0,32.94,33.05,32.83,32.89,25026.0
2025-04-14 11:00:00,32.89,32.91,32.67,32.74,15533.0,32.89,32.91,32.67,32.74,15533.0
2025-04-14 11:30:00,32.72,32.79,32.57,32.62,34727.0,32.72,32.79,32.57,32.62,34727.0
2025-04-14 12:00:00,32.62,32.99,32.57,32.85,29689.0,32.62,32.99,32.57,32.85,29689.0
2025-04-14 12:30:00,32.83,32.98,32.81,32.94,38788.0,32.83,32.98,32.81,32.94,38788.0
2025-04-14 13:00:00,32.98,33.16,32.91,32.95,31197.0,32.98,33.16,32.91,32.95,31197.0
2025-04-14 13:30:00,33.0,33.0,32.68,32.71,24820.0,33.0,33.0,32.68,32.71,24820.0
2025-04-14 14:00:00,32.71,32.83,32.68,32.83,14616.0,32.71,32.83,32.68,32.83,14616.0
2025-04-14 14:30:00,32.89,32.93,32.83,32.92,8554.0,32.89,32.93,32.83,32.92,8554.0
2025-04-14 15:00:00,32.93,33.05,32.91,33.0,16999.0,32.93,33.05,32.91,33.0,16999.0
2025-04-14 15:30:00,32.95,33.17,32.78,32.91,135276.0,32.95,33.17,32.78,32.91,135276.0
2025-04-15 09:30:00,32.64,33.23,32.64,32.93,95405.0,32.64,33.23,32.64,32.93,95405.0
2025-04-15 10:00:00,32.92,33.26,32.84,32.91,108795.0,32.92,33.26,32.84,32.91,108795.0
2025-04-15 10:30:00,32.91,33.1,32.91,33.07,19402.0,32.91,33.1,32.91,33.07,19402.0
2025-04-15 11:00:00,33.09,33.15,33.07,33.14,18638.0,33.09,33.15,33.07,33.14,18638.0
2025-04-15 11:30:00,33.14,33.19,33.1,33.18,16829.0,33.14,33.19,33.1,33.18,16829.0
2025-04-15 12:00:00,33.18,33.28,33.17,33.2,61169.0,33.18,33.28,33.17,33.2,61169.0
2025-04-15 12:30:00,33.2,33.26,33.09,33.11,17720.0,33.2,33.26,33.09,33.11,17720.0
2025-04-15 13:00:00,33.09,33.21,33.07,33.19,22179.0,33.09,33.21,33.07,33.19,22179.0
2025-04-15 13:30:00,33.2,33.23,33.12,33.16,33123.0,33.2,33.23,33.12,33.16,33123.0
2025-04-15 14:00:00,33.19,33.28,33.0,33.04,37617.0,33.19,33.28,33.0,33.04,37617.0
2025-04-15 14:30:00,33.1,33.17,33.03,33.07,38085.0,33.1,33.17,33.03,33.07,38085.0
2025-04-15 15:00:00,33.03,33.12,33.0,33.09,19281.0,33.03,33.12,33.0,33.09,19281.0
2025-04-15 15:30:00,33.08,33.14,32.92,33.14,203479.0,33.08,33.14,32.92,33.14,203479.0
2025-04-16 09:30:00,33.17,33.17,32.77,32.79,33552.0,33.17,33.17,32.77,32.79,33552.0
2025-04-16 10:00:00,32.78,33.02,32.73,33.0,80357.0,32.78,33.02,32.73,33.0,80357.0
2025-04-16 10:30:00,33.01,33.08,33.0,33.07,15367.0,33.01,33.08,33.0,33.07,15367.0
2025-04-16 11:00:00,33.07,33.17,33.0,33.15,26251.0,33.07,33.17,33.0,33.15,26251.0
2025-04-16 11:30:00,33.15,33.27,32.99,33.02,47638.0,33.15,33.27,32.99,33.02,47638.0
2025-04-16 12:00:00,33.02,33.22,33.01,33.17,17882.0,33.02,33.22,33.01,33.17,17882.0
2025-04-16 12:30:00,33.18,33.2,33.08,33.12,7612.0,33.18,33.2,33.08,33.12,7612.0
2025-04-16 13:00:00,33.09,33.26,33.09,33.22,10190.0,33.09,33.26,33.09,33.22,10190.0
2025-04-16 13:30:00,33.21,33.23,33.05,33.06,45114.0,33.21,33.23,33.05,33.06,45114.0
2025-04-16 14:00:00,33.05,33.3,33.05,33.27,64753.0,33.05,33.3,33.05,33.27,64753.0
2025-04-16 14:30:00,33.24,33.25,33.08,33.09,24864.0,33.24,33.25,33.08,33.09,24864.0
2025-04-16 15:00:00,33.06,33.07,32.99,33.01,14762.0,33.06,33.07,32.99,33.01,14762.0
2025-04-16 15:30:00,33.03,33.28,33.01,33.22,143447.0,33.03,33.28,33.01,33.22,143447.0
2025-04-17 09:30:00,33.28,33.58,33.07,33.58,52904.0,33.28,33.58,33.07,33.58,52904.0
2025-04-17 10:00:00,33.54,33.6,33.06,33.06,23408.0,33.54,33.6,33.06,33.06,23408.0
2025-04-17 10:30:00,33.11,33.25,33.07,33.16,27912.0,33.11,33.25,33.07,33.16,27912.0
2025-04-17 11:00:00,33.15,33.32,33.14,33.22,10038.0,33.15,33.32,33.14,33.22,10038.0
2025-04-17 11:30:00,33.24,33.33,33.19,33.28,16308.0,33.24,33.33,33.19,33.28,16308.0
2025-04-17 12:00:00,33.3,33.5,33.29,33.44,15567.0,33.3,33.5,33.29,33.44,15567.0
2025-04-17 12:30:00,33.42,33.51,33.37,33.49,13539.0,33.42,33.51,33.37,33.49,13539.0
2025-04-17 13:00:00,33.51,33.56,33.47,33.5,16836.0,33.51,33.56,33.47,33.5,16836.0
2025-04-17 13:30:00,33.5,33.6,33.5,33.57,13613.0,33.5,33.6,33.5,33.57,13613.0
2025-04-17 14:00:00,33.57,33.65,33.5,33.5,8401.0,33.57,33.65,33.5,33.5,8401.0
2025-04-17 14:30:00,33.52,33.66,33.5,33.55,16265.0,33.52,33.66,33.5,33.55,16265.0
2025-04-17 15:00:00,33.57,33.66,33.55,33.66,19071.0,33.57,33.66,33.55,33.66,19071.0
2025-04-17 15:30:00,33.69,33.74,33.4,33.51,105067.0,33.69,33.74,33.4,33.51,105067.0
2025-04-21 09:30:00,33.38,33.5,33.19,33.19,45301.0,33.38,33.5,33.19,33.19,45301.0
2025-04-21 10:00:00,33.19,33.47,33.16,33.33,32607.0,33.19,33.47,33.16,33.33,32607.0
2025-04-21 10:30:00,33.33,33.38,32.88,32.96,40714.0,33.33,33.38,32.88,32.96,40714.0
2025-04-21 11:00:00,32.96,33.09,32.92,32.94,17847.0,32.96,33.09,32.92,32.94,17847.0
2025-04-21 11:30:00,32.96,32.97,32.86,32.89,11674.0,32.96,32.97,32.86,32.89,11674.0
2025-04-21 12:00:00,32.91,33.08,32.89,33.03,7051.0,32.91,33.08,32.89,33.03,7051.0
2025-04-21 12:30:00,33.04,33.12,32.97,32.97,10447.0,33.04,33.12,32.97,32.97,10447.0
2025-04-21 13:00:00,32.95,33.14,32.95,33.01,11629.0,32.95,33.14,32.95,33.01,11629.0
2025-04-21 13:30:00,33.04,33.04,32.96,32.98,9144.0,33.04,33.04,32.96,32.98,9144.0
2025-04-21 14:00:00,32.95,33.01,32.93,33.01,5436.0,32.95,33.01,32.93,33.01,5436.0
2025-04-21 14:30:00,33.04,33.08,32.96,32.98,10061.0,33.04,33.08,32.96,32.98,10061.0
2025-04-21 15:00:00,32.98,33.05,32.98,33.02,12751.0,32.98,33.05,32.98,33.02,12751.0
2025-04-21 15:30:00,33.03,33.3,33.0,33.24,63759.0,33.03,33.3,33.0,33.24,63759.0
2025-04-22 09:30:00,33.39,33.45,33.26,33.37,23595.0,33.39,33.45,33.26,33.37,23595.0
2025-04-22 10:00:00,33.25,33.36,33.13,33.19,29538.0,33.25,33.36,33.13,33.19,29538.0
2025-04-22 10:30:00,33.2,33.52,33.16,33.49,56894.0,33.2,33.52,33.16,33.49,56894.0
2025-04-22 11:00:00,33.52,33.77,33.5,33.73,43816.0,33.52,33.77,33.5,33.73,43816.0
2025-04-22 11:30:00,33.73,33.85,33.73,33.85,32449.0,33.73,33.85,33.73,33.85,32449.0
2025-04-22 12:00:00,33.85,33.96,33.8,33.83,38782.0,33.85,33.96,33.8,33.83,38782.0
2025-04-22 12:30:00,33.84,33.85,33.69,33.73,33672.0,33.84,33.85,33.69,33.73,33672.0
2025-04-22 13:00:00,33.72,33.8,33.56,33.61,46737.0,33.72,33.8,33.56,33.61,46737.0
2025-04-22 13:30:00,33.63,33.74,33.61,33.69,16347.0,33.63,33.74,33.61,33.69,16347.0
2025-04-22 14:00:00,33.68,33.84,33.68,33.83,52628.0,33.68,33.84,33.68,33.83,52628.0
2025-04-22 14:30:00,33.85,33.88,33.79,33.86,20813.0,33.85,33.88,33.79,33.86,20813.0
2025-04-22 15:00:00,33.85,33.88,33.75,33.84,53598.0,33.85,33.88,33.75,33.84,53598.0
2025-04-22 15:30:00,33.84,34.04,33.83,33.96,161279.0,33.84,34.04,33.83,33.96,161279.0
2025-04-23 09:30:00,34.88,35.17,34.63,35.01,259460.0,34.88,35.17,34.63,35.01,259460.0
2025-04-23 10:00:00,34.96,35.08,34.87,34.96,105216.0,34.96,35.08,34.87,34.96,105216.0
2025-04-23 10:30:00,34.95,35.03,34.89,34.99,235075.0,34.95,35.03,34.89,34.99,235075.0
2025-04-23 11:00:00,34.99,35.03,34.78,34.79,49015.0,34.99,35.03,34.78,34.79,49015.0
2025-04-23 11:30:00,34.79,34.91,34.71,34.74,30423.0,34.79,34.91,34.71,34.74,30423.0
2025-04-23 12:00:00,34.76,34.9,34.75,34.9,34642.0,34.76,34.9,34.75,34.9,34642.0
2025-04-23 12:30:00,34.89,35.03,34.84,34.93,53016.0,34.89,35.03,34.84,34.93,53016.0
2025-04-23 13:00:00,34.95,35.03,34.88,34.97,75533.0,34.95,35.03,34.88,34.97,75533.0
2025-04-23 13:30:00,34.98,35.0,34.88,34.98,91600.0,34.98,35.0,34.88,34.98,91600.0
2025-04-23 14:00:00,34.98,35.0,34.53,34.61,69661.0,34.98,35.0,34.53,34.61,69661.0
2025-04-23 14:30:00,34.63,34.83,34.58,34.76,42086.0,34.63,34.83,34.58,34.76,42086.0
2025-04-23 15:00:00,34.82,34.88,34.74,34.83,18865.0,34.82,34.88,34.74,34.83,18865.0
2025-04-23 15:30:00,34.83,34.93,34.76,34.88,116558.0,34.83,34.93,34.76,34.88,116558.0
2025-04-24 09:30:00,34.9,34.96,34.61,34.95,16782.0,34.9,34.96,34.61,34.95,16782.0
2025-04-24 10:00:00,34.95,35.05,34.81,34.97,32195.0,34.95,35.05,34.81,34.97,32195.0
2025-04-24 10:30:00,34.97,35.05,34.87,34.87,28264.0,34.97,35.05,34.87,34.87,28264.0
2025-04-24 11:00:00,34.89,34.97,34.86,34.87,14507.0,34.89,34.97,34.86,34.87,14507.0
2025-04-24 11:30:00,34.89,35.12,34.85,35.01,42643.0,34.89,35.12,34.85,35.01,42643.0
2025-04-24 12:00:00,35.01,35.07,34.92,34.94,28316.0,35.01,35.07,34.92,34.94,28316.0
2025-04-24 12:30:00,35.0,35.04,34.92,35.0,40618.0,35.0,35.04,34.92,35.0,40618.0
2025-04-24 13:00:00,35.0,35.01,34.95,34.98,21948.0,35.0,35.01,34.95,34.98,21948.0
2025-04-24 13:30:00,34.98,35.03,34.95,35.0,51469.0,34.98,35.03,34.95,35.0,51469.0
2025-04-24 14:00:00,35.01,35.05,34.55,34.61,123569.0,35.01,35.05,34.55,34.61,123569.0
2025-04-24 14:30:00,34.61,34.88,34.61,34.71,52895.0,34.61,34.88,34.61,34.71,52895.0
2025-04-24 15:00:00,34.72,34.75,34.66,34.69,30615.0,34.72,34.75,34.66,34.69,30615.0
2025-04-24 15:30:00,34.7,34.94,34.68,34.82,160823.0,34.7,34.94,34.68,34.82,160823.0
2025-04-25 09:30:00,34.98,34.98,34.56,34.83,42114.0,34.98,34.98,34.56,34.83,42114.0
2025-04-25 10:00:00,34.88,34.9,34.6,34.6,26184.0,34.88,34.9,34.6,34.6,26184.0
2025-04-25 10:30:00,34.66,34.75,34.65,34.72,7621.0,34.66,34.75,34.65,34.72,7621.0
2025-04-25 11:00:00,34.71,34.77,34.67,34.74,22275.0,34.71,34.77,34.67,34.74,22275.0
2025-04-25 11:30:00,34.7,34.78,34.68,34.77,13694.0,34.7,34.78,34.68,34.77,13694.0
2025-04-25 12:00:00,34.74,34.84,34.7,34.84,54742.0,34.74,34.84,34.7,34.84,54742.0
2025-04-25 12:30:00,34.8,34.87,34.77,34.85,40177.0,34.8,34.87,34.77,34.85,40177.0
2025-04-25 13:00:00,34.87,34.93,34.87,34.88,16888.0,34.87,34.93,34.87,34.88,16888.0
2025-04-25 13:30:00,34.87,34.88,34.61,34.67,52658.0,34.87,34.88,34.61,34.67,52658.0
2025-04-25 14:00:00,34.65,34.8,34.65,34.77,27657.0,34.65,34.8,34.65,34.77,27657.0
2025-04-25 14:30:00,34.79,34.85,34.7,34.72,23034.0,34.79,34.85,34.7,34.72,23034.0
2025-04-25 15:00:00,34.71,34.76,34.63,34.72,19838.0,34.71,34.76,34.63,34.72,19838.0
2025-04-25 15:30:00,34.71,35.06,34.71,34.89,119966.0,34.71,35.06,34.71,34.89,119966.0
2025-04-28 09:30:00,35.75,35.95,35.64,35.73,354664.0,35.75,35.95,35.64,35.73,354664.0
2025-04-28 10:00:00,35.75,36.03,35.73,35.88,356946.0,35.75,36.03,35.73,35.88,356946.0
2025-04-28 10:30:00,35.87,35.93,35.82,35.86,103354.0,35.87,35.93,35.82,35.86,103354.0
2025-04-28 11:00:00,35.88,35.92,35.82,35.84,80722.0,35.88,35.92,35.82,35.84,80722.0
2025-04-28 11:30:00,35.83,35.84,35.69,35.73,67200.0,35.83,35.84,35.69,35.73,67200.0
2025-04-28 12:00:00,35.73,35.73,35.62,35.62,103215.0,35.73,35.73,35.62,35.62,103215.0
2025-04-28 12:30:00,35.64,35.65,35.53,35.56,125747.0,35.64,35.65,35.53,35.56,125747.0
2025-04-28 13:00:00,35.58,35.62,35.55,35.55,62419.0,35.58,35.62,35.55,35.55,62419.0
2025-04-28 13:30:00,35.56,35.61,35.53,35.61,42147.0,35.56,35.61,35.53,35.61,42147.0
2025-04-28 14:00:00,35.61,35.73,35.6,35.72,125443.0,35.61,35.73,35.6,35.72,125443.0
2025-04-28 14:30:00,35.72,35.81,35.71,35.75,65072.0,35.72,35.81,35.71,35.75,65072.0
2025-04-28 15:00:00,35.75,35.8,35.74,35.78,74845.0,35.75,35.8,35.74,35.78,74845.0
2025-04-28 15:30:00,35.78,35.92,35.73,35.8,271911.0,35.78,35.92,35.73,35.8,271911.0
2025-04-29 09:30:00,35.8,36.0,35.8,35.96,52589.0,35.8,36.0,35.8,35.96,52589.0
2025-04-29 10:00:00,35.95,36.0,35.81,35.82,48481.0,35.95,36.0,35.81,35.82,48481.0
2025-04-29 10:30:00,35.86,35.94,35.84,35.93,27650.0,35.86,35.94,35.84,35.93,27650.0
2025-04-29 11:00:00,35.94,36.0,35.88,35.9,23460.0,35.94,36.0,35.88,35.9,23460.0
2025-04-29 11:30:00,35.88,35.92,35.83,35.86,19661.0,35.88,35.92,35.83,35.86,19661.0
2025-04-29 12:00:00,35.84,35.92,35.84,35.86,21403.0,35.84,35.92,35.84,35.86,21403.0
2025-04-29 12:30:00,35.87,35.94,35.75,35.83,67916.0,35.87,35.94,35.75,35.83,67916.0
2025-04-29 13:00:00,35.84,35.92,35.81,35.9,20460.0,35.84,35.92,35.81,35.9,20460.0
2025-04-29 13:30:00,35.9,35.92,35.86,35.88,12626.0,35.9,35.92,35.86,35.88,12626.0
2025-04-29 14:00:00,35.9,35.99,35.89,35.98,42580.0,35.9,35.99,35.89,35.98,42580.0
2025-04-29 14:30:00,35.99,36.0,35.9,35.91,34694.0,35.99,36.0,35.9,35.91,34694.0
2025-04-29 15:00:00,35.91,35.99,35.9,35.99,28840.0,35.91,35.99,35.9,35.99,28840.0
2025-04-29 15:30:00,35.99,36.08,35.95,35.99,140150.0,35.99,36.08,35.95,35.99,140150.0
2025-04-30 09:30:00,35.58,35.87,35.58,35.66,39817.0,35.58,35.87,35.58,35.66,39817.0
2025-04-30 10:00:00,35.7,35.9,35.66,35.73,124650.0,35.7,35.9,35.66,35.73,124650.0
2025-04-30 10:30:00,35.71,35.76,35.62,35.71,115109.0,35.71,35.76,35.62,35.71,115109.0
2025-04-30 11:00:00,35.73,35.84,35.7,35.8,38633.0,35.73,35.84,35.7,35.8,38633.0
2025-04-30 11:30:00,35.81,35.92,35.78,35.9,60221.0,35.81,35.92,35.78,35.9,60221.0
2025-04-30 12:00:00,35.91,35.95,35.87,35.88,50594.0,35.91,35.95,35.87,35.88,50594.0
2025-04-30 12:30:00,35.88,35.96,35.87,35.9,30038.0,35.88,35.96,35.87,35.9,30038.0
2025-04-30 13:00:00,35.9,35.94,35.87,35.9,26177.0,35.9,35.94,35.87,35.9,26177.0
2025-04-30 13:30:00,35.91,35.92,35.86,35.88,32345.0,35.91,35.92,35.86,35.88,32345.0
2025-04-30 14:00:00,35.88,35.93,35.81,35.84,127439.0,35.88,35.93,35.81,35.84,127439.0
2025-04-30 14:30:00,35.85,35.88,35.77,35.84,24052.0,35.85,35.88,35.77,35.84,24052.0
2025-04-30 15:00:00,35.87,35.91,35.81,35.83,49815.0,35.87,35.91,35.81,35.83,49815.0
2025-04-30 15:30:00,35.83,36.07,35.74,35.99,267461.0,35.83,36.07,35.74,35.99,267461.0
2025-05-01 09:30:00,35.99,36.19,35.87,35.87,111968.0,35.99,36.19,35.87,35.87,111968.0
2025-05-01 10:00:00,35.87,36.09,35.87,36.02,96666.0,35.87,36.09,35.87,36.02,96666.0
2025-05-01 10:30:00,36.02,36.03,35.94,36.02,98644.0,36.02,36.03,35.94,36.02,98644.0
2025-05-01 11:00:00,36.02,36.03,35.86,35.95,88893.0,36.02,36.03,35.86,35.95,88893.0
2025-05-01 11:30:00,35.95,36.04,35.92,35.95,43618.0,35.95,36.04,35.92,35.95,43618.0
2025-05-01 12:00:00,35.93,35.96,35.86,35.91,30638.0,35.93,35.96,35.86,35.91,30638.0
2025-05-01 12:30:00,35.91,35.95,35.83,35.92,31901.0,35.91,35.95,35.83,35.92,31901.0
2025-05-01 13:00:00,35.92,36.01,35.91,35.96,35753.0,35.92,36.01,35.91,35.96,35753.0
2025-05-01 13:30:00,35.95,36.01,35.95,35.98,34241.0,35.95,36.01,35.95,35.98,34241.0
2025-05-01 14:00:00,35.98,36.03,35.96,36.0,134402.0,35.98,36.03,35.96,36.0,134402.0
2025-05-01 14:30:00,36.0,36.08,35.99,36.06,49312.0,36.0,36.08,35.99,36.06,49312.0
2025-05-01 15:00:00,36.06,36.11,36.0,36.02,108266.0,36.06,36.11,36.0,36.02,108266.0
2025-05-01 15:30:00,36.02,36.05,35.95,35.99,143716.0,36.02,36.05,35.95,35.99,143716.0
2025-05-02 09:30:00,35.8,35.99,35.42,35.99,139470.0,35.8,35.99,35.42,35.99,139470.0
2025-05-02 10:00:00,36.0,36.12,35.94,36.09,134851.0,36.0,36.12,35.94,36.09,134851.0
2025-05-02 10:30:00,36.09,36.34,36.04,36.13,39415.0,36.09,36.34,36.04,36.13,39415.0
2025-05-02 11:00:00,36.17,36.17,35.98,36.11,60815.0,36.17,36.17,35.98,36.11,60815.0
2025-05-02 11:30:00,36.16,36.18,36.08,36.16,70179.0,36.16,36.18,36.08,36.16,70179.0
2025-05-02 12:00:00,36.18,36.45,36.17,36.31,90980.0,36.18,36.45,36.17,36.31,90980.0
2025-05-02 12:30:00,36.35,36.41,36.28,36.34,29790.0,36.35,36.41,36.28,36.34,29790.0
2025-05-02 13:00:00,36.32,36.32,36.14,36.2,43625.0,36.32,36.32,36.14,36.2,43625.0
2025-05-02 13:30:00,36.2,36.2,36.08,36.13,50560.0,36.2,36.2,36.08,36.13,50560.0
2025-05-02 14:00:00,36.12,36.19,36.11,36.15,44419.0,36.12,36.19,36.11,36.15,44419.0
2025-05-02 14:30:00,36.15,36.3,36.13,36.2,38876.0,36.15,36.3,36.13,36.2,38876.0
2025-05-02 15:00:00,36.19,36.21,36.07,36.11,59558.0,36.19,36.21,36.07,36.11,59558.0
2025-05-02 15:30:00,36.11,36.13,35.92,35.97,119702.0,36.11,36.13,35.92,35.97,119702.0
2025-05-05 09:30:00,35.94,36.09,35.78,35.9,35002.0,35.94,36.09,35.78,35.9,35002.0
2025-05-05 10:00:00,35.88,35.93,35.81,35.87,15161.0,35.88,35.93,35.81,35.87,15161.0
2025-05-05 10:30:00,35.89,35.94,35.84,35.94,16142.0,35.89,35.94,35.84,35.94,16142.0
2025-05-05 11:00:00,35.93,36.02,35.9,35.94,23853.0,35.93,36.02,35.9,35.94,23853.0
2025-05-05 11:30:00,35.93,35.94,35.86,35.87,19542.0,35.93,35.94,35.86,35.87,19542.0
2025-05-05 12:00:00,35.89,36.04,35.85,36.02,25710.0,35.89,36.04,35.85,36.02,25710.0
2025-05-05 12:30:00,36.0,36.02,35.96,36.0,13763.0,36.0,36.02,35.96,36.0,13763.0
2025-05-05 13:00:00,36.0,36.0,35.85,35.88,11587.0,36.0,36.0,35.85,35.88,11587.0
2025-05-05 13:30:00,35.88,36.01,35.88,35.97,20108.0,35.88,36.01,35.88,35.97,20108.0
2025-05-05 14:00:00,35.97,36.01,35.92,35.94,18049.0,35.97,36.01,35.92,35.94,18049.0
2025-05-05 14:30:00,35.94,35.95,35.9,35.9,44576.0,35.94,35.95,35.9,35.9,44576.0
2025-05-05 15:00:00,35.89,35.89,35.75,35.77,86252.0,35.89,35.89,35.75,35.77,86252.0
2025-05-05 15:30:00,35.77,36.09,35.76,35.91,324159.0,35.77,36.09,35.76,35.91,324159.0
2025-05-06 09:30:00,35.81,35.83,35.53,35.69,66386.0,35.81,35.83,35.53,35.69,66386.0
2025-05-06 10:00:00,35.7,35.8,35.66,35.68,18275.0,35.7,35.8,35.66,35.68,18275.0
2025-05-06 10:30:00,35.69,35.74,35.6,35.62,9386.0,35.69,35.74,35.6,35.62,9386.0
2025-05-06 11:00:00,35.62,35.82,35.62,35.82,17918.0,35.62,35.82,35.62,35.82,17918.0
2025-05-06 11:30:00,35.76,35.82,35.66,35.66,3300.0,35.76,35.82,35.66,35.66,3300.0
2025-05-06 12:00:00,35.69,35.8,35.64,35.75,12691.0,35.69,35.8,35.64,35.75,12691.0
2025-05-06 12:30:00,35.79,35.79,35.6,35.64,64358.0,35.79,35.79,35.6,35.64,64358.0
2025-05-06 13:00:00,35.65,35.71,35.65,35.7,12450.0,35.65,35.71,35.65,35.7,12450.0
2025-05-06 13:30:00,35.7,35.72,35.61,35.65,11902.0,35.7,35.72,35.61,35.65,11902.0
2025-05-06 14:00:00,35.63,35.7,35.57,35.7,35145.0,35.63,35.7,35.57,35.7,35145.0
2025-05-06 14:30:00,35.71,35.73,35.67,35.7,5206.0,35.71,35.73,35.67,35.7,5206.0
2025-05-06 15:00:00,35.7,35.76,35.67,35.7,28982.0,35.7,35.76,35.67,35.7,28982.0
2025-05-06 15:30:00,35.72,35.8,35.66,35.77,158733.0,35.72,35.8,35.66,35.77,158733.0
2025-05-07 09:30:00,35.85,36.05,35.79,36.0,155003.0,35.85,36.05,35.79,36.0,155003.0
2025-05-07 10:00:00,35.97,36.02,35.7,35.77,116343.0,35.97,36.02,35.7,35.77,116343.0
2025-05-07 10:30:00,35.77,35.83,35.75,35.75,43273.0,35.77,35.83,35.75,35.75,43273.0
2025-05-07 11:00:00,35.75,35.84,35.73,35.8,27807.0,35.75,35.84,35.73,35.8,27807.0
2025-05-07 11:30:00,35.82,35.82,35.76,35.81,14195.0,35.82,35.82,35.76,35.81,14195.0
2025-05-07 12:00:00,35.79,35.81,35.75,35.77,6974.0,35.79,35.81,35.75,35.77,6974.0
2025-05-07 12:30:00,35.76,35.83,35.76,35.83,15587.0,35.76,35.83,35.76,35.83,15587.0
2025-05-07 13:00:00,35.83,35.83,35.76,35.77,11003.0,35.83,35.83,35.76,35.77,11003.0
2025-05-07 13:30:00,35.77,35.77,35.73,35.76,31977.0,35.77,35.77,35.73,35.76,31977.0
2025-05-07 14:00:00,35.76,35.77,35.48,35.59,79638.0,35.76,35.77,35.48,35.59,79638.0
2025-05-07 14:30:00,35.61,35.78,35.61,35.76,30718.0,35.61,35.78,35.61,35.76,30718.0
2025-05-07 15:00:00,35.75,35.88,35.74,35.81,72442.0,35.75,35.88,35.74,35.81,72442.0
2025-05-07 15:30:00,35.81,36.0,35.76,35.86,94899.0,35.81,36.0,35.76,35.86,94899.0
2025-05-08 09:30:00,36.0,36.1,35.9,36.06,63199.0,36.0,36.1,35.9,36.06,63199.0
2025-05-08 10:00:00,36.05,36.24,36.02,36.24,14532.0,36.05,36.24,36.02,36.24,14532.0
2025-05-08 10:30:00,36.25,36.31,36.19,36.27,12953.0,36.25,36.31,36.19,36.27,12953.0
2025-05-08 11:00:00,36.25,36.63,36.25,36.28,102534.0,36.25,36.63,36.25,36.28,102534.0
2025-05-08 11:30:00,36.3,36.56,36.23,36.53,112332.0,36.3,36.56,36.23,36.53,112332.0
2025-05-08 12:00:00,36.52,36.61,36.46,36.57,21617.0,36.52,36.61,36.46,36.57,21617.0
2025-05-08 12:30:00,36.55,36.77,36.54,36.68,24266.0,36.55,36.77,36.54,36.68,24266.0
2025-05-08 13:00:00,36.67,36.7,36.64,36.65,12142.0,36.67,36.7,36.64,36.65,12142.0
2025-05-08 13:30:00,36.67,36.69,36.47,36.5,38902.0,36.67,36.69,36.47,36.5,38902.0
2025-05-08 14:00:00,36.49,36.51,36.45,36.46,17897.0,36.49,36.51,36.45,36.46,17897.0
2025-05-08 14:30:00,36.46,36.47,36.31,36.44,70781.0,36.46,36.47,36.31,36.44,70781.0
2025-05-08 15:00:00,36.43,36.53,36.38,36.45,87933.0,36.43,36.53,36.38,36.45,87933.0
2025-05-08 15:30:00,36.47,36.56,36.39,36.46,148759.0,36.47,36.56,36.39,36.46,148759.0
2025-05-09 09:30:00,36.74,36.74,36.5,36.55,21000.0,36.74,36.74,36.5,36.55,21000.0
2025-05-09 10:00:00,36.55,36.62,36.34,36.37,26011.0,36.55,36.62,36.34,36.37,26011.0
2025-05-09 10:30:00,36.34,36.57,36.32,36.56,34828.0,36.34,36.57,36.32,36.56,34828.0
2025-05-09 11:00:00,36.56,36.59,36.52,36.53,10551.0,36.56,36.59,36.52,36.53,10551.0
2025-05-09 11:30:00,36.55,36.63,36.54,36.56,68998.0,36.55,36.63,36.54,36.56,68998.0
2025-05-09 12:00:00,36.56,36.57,36.5,36.55,16297.0,36.56,36.57,36.5,36.55,16297.0
2025-05-09 12:30:00,36.56,36.64,36.5,36.62,11284.0,36.56,36.64,36.5,36.62,11284.0
2025-05-09 13:00:00,36.62,36.7,36.61,36.7,9657.0,36.62,36.7,36.61,36.7,9657.0
2025-05-09 13:30:00,36.67,36.72,36.62,36.65,15591.0,36.67,36.72,36.62,36.65,15591.0
2025-05-09 14:00:00,36.65,36.66,36.57,36.57,14315.0,36.65,36.66,36.57,36.57,14315.0
2025-05-09 14:30:00,36.58,36.65,36.57,36.63,49549.0,36.58,36.65,36.57,36.63,49549.0
2025-05-09 15:00:00,36.64,36.68,36.59,36.66,46408.0,36.64,36.68,36.59,36.66,46408.0
2025-05-09 15:30:00,36.65,36.83,36.62,36.7,255519.0,36.65,36.83,36.62,36.7,255519.0
2025-05-12 09:30:00,37.0,37.09,36.4,36.61,73459.0,37.0,37.09,36.4,36.61,73459.0
2025-05-12 10:00:00,36.61,36.9,36.6,36.7,37539.0,36.61,36.9,36.6,36.7,37539.0
2025-05-12 10:30:00,36.72,36.87,36.71,36.73,13119.0,36.72,36.87,36.71,36.73,13119.0
2025-05-12 11:00:00,36.73,36.87,36.72,36.82,14701.0,36.73,36.87,36.72,36.82,14701.0
2025-05-12 11:30:00,36.85,36.96,36.83,36.91,30981.0,36.85,36.96,36.83,36.91,30981.0
2025-05-12 12:00:00,36.88,36.9,36.79,36.79,33591.0,36.88,36.9,36.79,36.79,33591.0
2025-05-12 12:30:00,36.79,36.89,36.78,36.83,25069.0,36.79,36.89,36.78,36.83,25069.0
2025-05-12 13:00:00,36.83,36.85,36.77,36.8,19489.0,36.83,36.85,36.77,36.8,19489.0
2025-05-12 13:30:00,36.82,36.85,36.7,36.7,27055.0,36.82,36.85,36.7,36.7,27055.0
2025-05-12 14:00:00,36.7,36.71,36.52,36.53,99014.0,36.7,36.71,36.52,36.53,99014.0
2025-05-12 14:30:00,36.54,36.75,36.52,36.73,86515.0,36.54,36.75,36.52,36.73,86515.0
2025-05-12 15:00:00,36.72,36.77,36.68,36.7,40206.0,36.72,36.77,36.68,36.7,40206.0
2025-05-12 15:30:00,36.7,36.9,36.62,36.89,208356.0,36.7,36.9,36.62,36.89,208356.0
2025-05-13 09:30:00,37.0,37.35,36.76,37.29,274177.0,37.0,37.35,36.76,37.29,274177.0
2025-05-13 10:00:00,37.29,37.56,37.29,37.32,153864.0,37.29,37.56,37.29,37.32,153864.0
2025-05-13 10:30:00,37.32,37.41,37.25,37.4,78069.0,37.32,37.41,37.25,37.4,78069.0
2025-05-13 11:00:00,37.41,37.48,37.3,37.48,86349.0,37.41,37.48,37.3,37.48,86349.0
2025-05-13 11:30:00,37.48,37.55,37.35,37.4,70826.0,37.48,37.55,37.35,37.4,70826.0
2025-05-13 12:00:00,37.4,37.46,37.33,37.44,43647.0,37.4,37.46,37.33,37.44,43647.0
2025-05-13 12:30:00,37.45,37.49,37.38,37.49,54882.0,37.45,37.49,37.38,37.49,54882.0
2025-05-13 13:00:00,37.5,37.52,37.37,37.42,123465.0,37.5,37.52,37.37,37.42,123465.0
2025-05-13 13:30:00,37.43,37.44,37.36,37.36,35121.0,37.43,37.44,37.36,37.36,35121.0
2025-05-13 14:00:00,37.37,37.44,37.34,37.4,45293.0,37.37,37.44,37.34,37.4,45293.0
2025-05-13 14:30:00,37.38,37.45,37.34,37.43,48479.0,37.38,37.45,37.34,37.43,48479.0
2025-05-13 15:00:00,37.43,37.43,37.26,37.33,134166.0,37.43,37.43,37.26,37.33,134166.0
2025-05-13 15:30:00,37.34,37.37,37.27,37.29,208280.0,37.34,37.37,37.27,37.29,208280.0
2025-05-14 09:30:00,37.36,37.36,37.23,37.32,26410.0,37.36,37.36,37.23,37.32,26410.0
2025-05-14 10:00:00,37.33,37.59,37.33,37.39,120654.0,37.33,37.59,37.33,37.39,120654.0
2025-05-14 10:30:00,37.38,37.59,37.35,37.5,87333.0,37.38,37.59,37.35,37.5,87333.0
2025-05-14 11:00:00,37.51,37.56,37.44,37.52,70457.0,37.51,37.56,37.44,37.52,70457.0
2025-05-14 11:30:00,37.52,37.86,37.49,37.81,114984.0,37.52,37.86,37.49,37.81,114984.0
2025-05-14 12:00:00,37.8,37.81,37.62,37.65,85060.0,37.8,37.81,37.62,37.65,85060.0
2025-05-14 12:30:00,37.64,37.72,37.61,37.71,28281.0,37.64,37.72,37.61,37.71,28281.0
2025-05-14 13:00:00,37.69,37.7,37.51,37.52,34481.0,37.69,37.7,37.51,37.52,34481.0
2025-05-14 13:30:00,37.53,37.56,37.46,37.49,15690.0,37.53,37.56,37.46,37.49,15690.0
2025-05-14 14:00:00,37.49,37.49,37.38,37.39,21035.0,37.49,37.49,37.38,37.39,21035.0
2025-05-14 14:30:00,37.4,37.5,37.38,37.39,20337.0,37.4,37.5,37.38,37.39,20337.0
2025-05-14 15:00:00,37.39,37.39,37.17,37.17,46183.0,37.39,37.39,37.17,37.17,46183.0
2025-05-14 15:30:00,37.18,37.28,37.11,37.11,284157.0,37.18,37.28,37.11,37.11,284157.0
2025-05-15 09:30:00,37.26,37.56,37.26,37.44,57925.0,37.26,37.56,37.26,37.44,57925.0
2025-05-15 10:00:00,37.44,37.51,37.29,37.31,51941.0,37.44,37.51,37.29,37.31,51941.0
2025-05-15 10:30:00,37.32,37.4,37.27,37.39,69700.0,37.32,37.4,37.27,37.39,69700.0
2025-05-15 11:00:00,37.39,37.5,37.34,37.44,74332.0,37.39,37.5,37.34,37.44,74332.0
2025-05-15 11:30:00,37.46,37.48,37.4,37.46,55386.0,37.46,37.48,37.4,37.46,55386.0
2025-05-15 12:00:00,37.46,37.51,37.44,37.48,43773.0,37.46,37.51,37.44,37.48,43773.0
2025-05-15 12:30:00,37.48,37.52,37.44,37.44,64771.0,37.48,37.52,37.44,37.44,64771.0
2025-05-15 13:00:00,37.45,37.45,37.31,37.31,30739.0,37.45,37.45,37.31,37.31,30739.0
2025-05-15 13:30:00,37.31,37.37,37.26,37.31,82382.0,37.31,37.37,37.26,37.31,82382.0
2025-05-15 14:00:00,37.3,37.45,37.3,37.42,36596.0,37.3,37.45,37.3,37.42,36596.0
2025-05-15 14:30:00,37.43,37.46,37.41,37.42,30861.0,37.43,37.46,37.41,37.42,30861.0
2025-05-15 15:00:00,37.43,37.49,37.42,37.46,44356.0,37.43,37.49,37.42,37.46,44356.0
2025-05-15 15:30:00,37.47,37.54,37.39,37.4,296639.0,37.47,37.54,37.39,37.4,296639.0
2025-05-16 09:30:00,37.4,37.45,37.23,37.43,19514.0,37.4,37.45,37.23,37.43,19514.0
2025-05-16 10:00:00,37.39,37.47,37.3,37.45,56993.0,37.39,37.47,37.3,37.45,56993.0
2025-05-16 10:30:00,37.42,37.58,37.39,37.43,98863.0,37.42,37.58,37.39,37.43,98863.0
2025-05-16 11:00:00,37.47,37.56,37.46,37.55,34731.0,37.47,37.56,37.46,37.55,34731.0
2025-05-16 11:30:00,37.55,37.76,37.53,37.76,73502.0,37.55,37.76,37.53,37.76,73502.0
2025-05-16 12:00:00,37.76,37.78,37.67,37.68,26037.0,37.76,37.78,37.67,37.68,26037.0
2025-05-16 12:30:00,37.69,37.71,37.6,37.68,36514.0,37.69,37.71,37.6,37.68,36514.0
2025-05-16 13:00:00,37.7,37.82,37.69,37.73,49801.0,37.7,37.82,37.69,37.73,49801.0
2025-05-16 13:30:00,37.73,37.79,37.67,37.69,84427.0,37.73,37.79,37.67,37.69,84427.0
2025-05-16 14:00:00,37.69,37.81,37.68,37.78,46766.0,37.69,37.81,37.68,37.78,46766.0
2025-05-16 14:30:00,37.79,37.8,37.75,37.79,15522.0,37.79,37.8,37.75,37.79,15522.0
2025-05-16 15:00:00,37.78,37.8,37.75,37.77,28982.0,37.78,37.8,37.75,37.77,28982.0
2025-05-16 15:30:00,37.77,37.84,37.72,37.83,117950.0,37.77,37.84,37.72,37.83,117950.0
2025-05-19 09:30:00,37.62,37.82,37.46,37.69,37032.0,37.62,37.82,37.46,37.69,37032.0
2025-05-19 10:00:00,37.75,37.82,37.7,37.74,22765.0,37.75,37.82,37.7,37.74,22765.0
2025-05-19 10:30:00,37.74,37.75,37.66,37.7,23341.0,37.74,37.75,37.66,37.7,23341.0
2025-05-19 11:00:00,37.69,37.75,37.69,37.74,20892.0,37.69,37.75,37.69,37.74,20892.0
2025-05-19 11:30:00,37.74,37.88,37.73,37.84,76471.0,37.74,37.88,37.73,37.84,76471.0
2025-05-19 12:00:00,37.83,37.85,37.75,37.75,17877.0,37.83,37.85,37.75,37.75,17877.0
2025-05-19 12:30:00,37.75,37.76,37.68,37.72,23328.0,37.75,37.76,37.68,37.72,23328.0
2025-05-19 13:00:00,37.72,37.78,37.7,37.75,26076.0,37.72,37.78,37.7,37.75,26076.0
2025-05-19 13:30:00,37.75,37.75,37.7,37.71,18783.0,37.75,37.75,37.7,37.71,18783.0
2025-05-19 14:00:00,37.71,37.74,37.68,37.69,29516.0,37.71,37.74,37.68,37.69,29516.0
2025-05-19 14:30:00,37.69,37.7,37.62,37.63,29285.0,37.69,37.7,37.62,37.63,29285.0
2025-05-19 15:00:00,37.64,37.65,37.58,37.59,22436.0,37.64,37.65,37.58,37.59,22436.0
2025-05-19 15:30:00,37.59,37.66,37.57,37.6,187824.0,37.59,37.66,37.57,37.6,187824.0
2025-05-20 09:30:00,37.51,37.77,37.51,37.73,30391.0,37.51,37.77,37.51,37.73,30391.0
2025-05-20 10:00:00,37.73,37.76,37.68,37.75,25495.0,37.73,37.76,37.68,37.75,25495.0
2025-05-20 10:30:00,37.76,37.83,37.75,37.76,12917.0,37.76,37.83,37.75,37.76,12917.0
2025-05-20 11:00:00,37.75,37.85,37.69,37.74,185204.0,37.75,37.85,37.69,37.74,185204.0
2025-05-20 11:30:00,37.75,37.77,37.72,37.73,18732.0,37.75,37.77,37.72,37.73,18732.0
2025-05-20 12:00:00,37.71,37.72,37.62,37.64,7809.0,37.71,37.72,37.62,37.64,7809.0
2025-05-20 12:30:00,37.65,37.7,37.63,37.7,10272.0,37.65,37.7,37.63,37.7,10272.0
2025-05-20 13:00:00,37.69,37.76,37.65,37.74,19040.0,37.69,37.76,37.65,37.74,19040.0
2025-05-20 13:30:00,37.73,37.78,37.72,37.77,22936.0,37.73,37.78,37.72,37.77,22936.0
2025-05-20 14:00:00,37.77,37.79,37.66,37.66,21944.0,37.77,37.79,37.66,37.66,21944.0
2025-05-20 14:30:00,37.66,37.74,37.65,37.71,29775.0,37.66,37.74,37.65,37.71,29775.0
2025-05-20 15:00:00,37.7,37.72,37.61,37.64,83978.0,37.7,37.72,37.61,37.64,83978.0
2025-05-20 15:30:00,37.65,37.71,37.61,37.68,119211.0,37.65,37.71,37.61,37.68,119211.0
2025-05-21 09:30:00,37.59,37.66,37.57,37.66,7116.0,37.59,37.66,37.57,37.66,7116.0
2025-05-21 10:00:00,37.65,37.65,37.44,37.44,30616.0,37.65,37.65,37.44,37.44,30616.0
2025-05-21 10:30:00,37.47,37.49,37.34,37.37,12581.0,37.47,37.49,37.34,37.37,12581.0
2025-05-21 11:00:00,37.34,37.36,37.26,37.28,29909.0,37.34,37.36,37.26,37.28,29909.0
2025-05-21 11:30:00,37.28,37.33,37.26,37.33,7326.0,37.28,37.33,37.26,37.33,7326.0
2025-05-21 12:00:00,37.31,37.32,37.27,37.28,12567.0,37.31,37.32,37.27,37.28,12567.0
2025-05-21 12:30:00,37.29,37.32,37.23,37.25,9522.0,37.29,37.32,37.23,37.25,9522.0
2025-05-21 13:00:00,37.26,37.29,37.08,37.09,26516.0,37.26,37.29,37.08,37.09,26516.0
2025-05-21 13:30:00,37.08,37.23,37.06,37.23,17379.0,37.08,37.23,37.06,37.23,17379.0
2025-05-21 14:00:00,37.21,37.25,37.16,37.19,13228.0,37.21,37.25,37.16,37.19,13228.0
2025-05-21 14:30:00,37.19,37.24,37.11,37.11,10526.0,37.19,37.24,37.11,37.11,10526.0
2025-05-21 15:00:00,37.1,37.12,37.0,37.01,37724.0,37.1,37.12,37.0,37.01,37724.0
2025-05-21 15:30:00,37.01,37.16,37.01,37.05,78102.0,37.01,37.16,37.01,37.05,78102.0
2025-05-22 09:30:00,37.01,37.12,36.98,37.09,29041.0,37.01,37.12,36.98,37.09,29041.0
2025-05-22 10:00:00,37.08,37.16,37.05,37.11,18472.0,37.08,37.16,37.05,37.11,18472.0
2025-05-22 10:30:00,37.13,37.13,37.05,37.11,13893.0,37.13,37.13,37.05,37.11,13893.0
2025-05-22 11:00:00,37.1,37.19,37.1,37.14,6817.0,37.1,37.19,37.1,37.14,6817.0
2025-05-22 11:30:00,37.14,37.19,37.13,37.17,3795.0,37.14,37.19,37.13,37.17,3795.0
2025-05-22 12:00:00,37.17,37.23,37.15,37.18,8849.0,37.17,37.23,37.15,37.18,8849.0
2025-05-22 12:30:00,37.18,37.18,37.04,37.12,118313.0,37.18,37.18,37.04,37.12,118313.0
2025-05-22 13:00:00,37.12,37.22,37.09,37.21,43162.0,37.12,37.22,37.09,37.21,43162.0
2025-05-22 13:30:00,37.21,37.28,37.19,37.26,25738.0,37.21,37.28,37.19,37.26,25738.0
2025-05-22 14:00:00,37.26,37.39,37.22,37.36,17410.0,37.26,37.39,37.22,37.36,17410.0
2025-05-22 14:30:00,37.36,37.36,37.26,37.3,141113.0,37.36,37.36,37.26,37.3,141113.0
2025-05-22 15:00:00,37.29,37.36,37.29,37.33,22817.0,37.29,37.36,37.29,37.33,22817.0
2025-05-22 15:30:00,37.33,37.34,37.19,37.21,75570.0,37.33,37.34,37.19,37.21,75570.0
2025-05-23 09:30:00,37.03,37.24,36.86,36.93,11769.0,37.03,37.24,36.86,36.93,11769.0
2025-05-23 10:00:00,37.01,37.09,36.95,37.02,24107.0,37.01,37.09,36.95,37.02,24107.0
2025-05-23 10:30:00,37.05,37.09,36.99,37.04,7222.0,37.05,37.09,36.99,37.04,7222.0
2025-05-23 11:00:00,37.02,37.07,36.96,37.01,20772.0,37.02,37.07,36.96,37.01,20772.0
2025-05-23 11:30:00,37.0,37.07,36.94,37.02,42436.0,37.0,37.07,36.94,37.02,42436.0
2025-05-23 12:00:00,37.02,37.07,36.94,37.0,19410.0,37.02,37.07,36.94,37.0,19410.0
2025-05-23 12:30:00,36.98,37.12,36.98,37.05,34457.0,36.98,37.12,36.98,37.05,34457.0
2025-05-23 13:00:00,37.05,37.16,37.05,37.15,8551.0,37.05,37.16,37.05,37.15,8551.0
2025-05-23 13:30:00,37.13,37.18,37.11,37.16,6356.0,37.13,37.18,37.11,37.16,6356.0
2025-05-23 14:00:00,37.15,37.19,37.08,37.18,13908.0,37.15,37.19,37.08,37.18,13908.0
2025-05-23 14:30:00,37.19,37.25,37.18,37.24,14197.0,37.19,37.25,37.18,37.24,14197.0
2025-05-23 15:00:00,37.24,37.24,37.15,37.18,17133.0,37.24,37.24,37.15,37.18,17133.0
2025-05-23 15:30:00,37.18,37.2,37.06,37.14,155223.0,37.18,37.2,37.06,37.14,155223.0
2025-05-27 09:30:00,37.32,37.32,37.13,37.23,10278.0,37.32,37.32,37.13,37.23,10278.0
2025-05-27 10:00:00,37.21,37.21,37.12,37.15,26381.0,37.21,37.21,37.12,37.15,26381.0
2025-05-27 10:30:00,37.13,37.16,37.09,37.11,4677.0,37.13,37.16,37.09,37.11,4677.0
2025-05-27 11:00:00,37.1,37.19,37.08,37.15,20858.0,37.1,37.19,37.08,37.15,20858.0
2025-05-27 11:30:00,37.15,37.15,37.1,37.11,16034.0,37.15,37.15,37.1,37.11,16034.0
2025-05-27 12:00:00,37.11,37.13,37.07,37.07,20684.0,37.11,37.13,37.07,37.07,20684.0
2025-05-27 12:30:00,37.07,37.11,37.06,37.08,4911.0,37.07,37.11,37.06,37.08,4911.0
2025-05-27 13:00:00,37.12,37.13,37.08,37.09,17944.0,37.12,37.13,37.08,37.09,17944.0
2025-05-27 13:30:00,37.09,37.16,37.08,37.13,23065.0,37.09,37.16,37.08,37.13,23065.0
2025-05-27 14:00:00,37.13,37.13,36.98,37.0,18386.0,37.13,37.13,36.98,37.0,18386.0
2025-05-27 14:30:00,37.0,37.08,36.99,37.03,27295.0,37.0,37.08,36.99,37.03,27295.0
2025-05-27 15:00:00,37.03,37.06,37.01,37.04,23973.0,37.03,37.06,37.01,37.04,23973.0
2025-05-27 15:30:00,37.05,37.13,37.0,37.11,143655.0,37.05,37.13,37.0,37.11,143655.0
2025-05-28 09:30:00,37.03,37.24,37.03,37.1,11624.0,37.03,37.24,37.03,37.1,11624.0
2025-05-28 10:00:00,37.09,37.17,36.98,37.1,17476.0,37.09,37.17,36.98,37.1,17476.0
2025-05-28 10:30:00,37.08,37.16,37.07,37.15,5756.0,37.08,37.16,37.07,37.15,5756.0
2025-05-28 11:00:00,37.12,37.16,37.01,37.09,16423.0,37.12,37.16,37.01,37.09,16423.0
2025-05-28 11:30:00,37.09,37.22,37.09,37.21,73175.0,37.09,37.22,37.09,37.21,73175.0
2025-05-28 12:00:00,37.22,37.33,37.2,37.3,39754.0,37.22,37.33,37.2,37.3,39754.0
2025-05-28 12:30:00,37.3,37.36,37.29,37.33,43727.0,37.3,37.36,37.29,37.33,43727.0
2025-05-28 13:00:00,37.33,37.38,37.3,37.35,31165.0,37.33,37.38,37.3,37.35,31165.0
2025-05-28 13:30:00,37.37,37.38,37.31,37.34,29465.0,37.37,37.38,37.31,37.34,29465.0
2025-05-28 14:00:00,37.34,37.39,37.33,37.37,27290.0,37.34,37.39,37.33,37.37,27290.0
2025-05-28 14:30:00,37.38,37.39,37.27,37.37,29146.0,37.38,37.39,37.27,37.37,29146.0
2025-05-28 15:00:00,37.37,37.4,37.3,37.32,34051.0,37.37,37.4,37.3,37.32,34051.0
2025-05-28 15:30:00,37.3,37.35,37.22,37.34,164409.0,37.3,37.35,37.22,37.34,164409.0
2025-05-29 09:30:00,37.38,37.42,37.25,37.38,14734.0,37.38,37.42,37.25,37.38,14734.0
2025-05-29 10:00:00,37.4,38.23,37.38,38.14,266875.0,37.4,38.23,37.38,38.14,266875.0
2025-05-29 10:30:00,38.18,38.33,37.95,38.05,120504.0,38.18,38.33,37.95,38.05,120504.0
2025-05-29 11:00:00,38.02,38.09,37.96,38.05,88870.0,38.02,38.09,37.96,38.05,88870.0
2025-05-29 11:30:00,38.05,38.06,37.8,37.8,52327.0,38.05,38.06,37.8,37.8,52327.0
2025-05-29 12:00:00,37.82,37.92,37.8,37.83,34597.0,37.82,37.92,37.8,37.83,34597.0
2025-05-29 12:30:00,37.83,37.95,37.79,37.92,33110.0,37.83,37.95,37.79,37.92,33110.0
2025-05-29 13:00:00,37.9,37.98,37.87,37.87,32202.0,37.9,37.98,37.87,37.87,32202.0
2025-05-29 13:30:00,37.86,37.87,37.75,37.78,28545.0,37.86,37.87,37.75,37.78,28545.0
2025-05-29 14:00:00,37.77,37.78,37.69,37.72,17638.0,37.77,37.78,37.69,37.72,17638.0
2025-05-29 14:30:00,37.72,37.79,37.71,37.73,28234.0,37.72,37.79,37.71,37.73,28234.0
2025-05-29 15:00:00,37.73,37.85,37.72,37.84,75220.0,37.73,37.85,37.72,37.84,75220.0
2025-05-29 15:30:00,37.83,37.84,37.61,37.8,329444.0,37.83,37.84,37.61,37.8,329444.0
2025-05-30 09:30:00,37.7,37.7,37.49,37.49,17052.0,37.7,37.7,37.49,37.49,17052.0
2025-05-30 10:00:00,37.52,37.64,37.45,37.62,54678.0,37.52,37.64,37.45,37.62,54678.0
2025-05-30 10:30:00,37.64,37.77,37.64,37.69,55242.0,37.64,37.77,37.64,37.69,55242.0
2025-05-30 11:00:00,37.69,37.71,37.56,37.6,21699.0,37.69,37.71,37.56,37.6,21699.0
2025-05-30 11:30:00,37.6,37.65,37.45,37.6,44929.0,37.6,37.65,37.45,37.6,44929.0
2025-05-30 12:00:00,37.59,37.66,37.49,37.51,8692.0,37.59,37.66,37.49,37.51,8692.0
2025-05-30 12:30:00,37.5,37.55,37.42,37.44,22386.0,37.5,37.55,37.42,37.44,22386.0
2025-05-30 13:00:00,37.45,37.5,37.43,37.45,12479.0,37.45,37.5,37.43,37.45,12479.0
2025-05-30 13:30:00,37.44,37.48,37.42,37.45,6588.0,37.44,37.48,37.42,37.45,6588.0
2025-05-30 14:00:00,37.46,37.5,37.43,37.44,15623.0,37.46,37.5,37.43,37.44,15623.0
2025-05-30 14:30:00,37.44,37.49,37.42,37.47,14004.0,37.44,37.49,37.42,37.47,14004.0
2025-05-30 15:00:00,37.47,37.49,37.42,37.46,29377.0,37.47,37.49,37.42,37.46,29377.0
2025-05-30 15:30:00,37.45,37.51,37.33,37.39,131840.0,37.45,37.51,37.33,37.39,131840.0
2025-06-02 09:30:00,37.68,37.91,37.55,37.88,71608.0,37.68,37.91,37.55,37.88,71608.0
2025-06-02 10:00:00,37.84,37.89,37.65,37.7,41394.0,37.84,37.89,37.65,37.7,41394.0
2025-06-02 10:30:00,37.68,37.68,37.55,37.62,17988.0,37.68,37.68,37.55,37.62,17988.0
2025-06-02 11:00:00,37.64,37.66,37.58,37.6,5698.0,37.64,37.66,37.58,37.6,5698.0
2025-06-02 11:30:00,37.59,37.69,37.59,37.66,6808.0,37.59,37.69,37.59,37.66,6808.0
2025-06-02 12:00:00,37.67,37.75,37.57,37.61,23837.0,37.67,37.75,37.57,37.61,23837.0
2025-06-02 12:30:00,37.6,37.75,37.57,37.75,40269.0,37.6,37.75,37.57,37.75,40269.0
2025-06-02 13:00:00,37.73,37.8,37.72,37.75,21361.0,37.73,37.8,37.72,37.75,21361.0
2025-06-02 13:30:00,37.73,37.88,37.73,37.88,13147.0,37.73,37.88,37.73,37.88,13147.0
2025-06-02 14:00:00,37.86,38.0,37.85,37.98,31254.0,37.86,38.0,37.85,37.98,31254.0
2025-06-02 14:30:00,37.96,37.98,37.92,37.94,27936.0,37.96,37.98,37.92,37.94,27936.0
2025-06-02 15:00:00,37.93,37.98,37.9,37.9,23803.0,37.93,37.98,37.9,37.9,23803.0
2025-06-02 15:30:00,37.9,37.9,37.78,37.87,102749.0,37.9,37.9,37.78,37.87,102749.0
2025-06-03 09:30:00,37.85,38.17,37.71,38.05,32221.0,37.85,38.17,37.71,38.05,32221.0
2025-06-03 10:00:00,38.06,38.2,37.93,38.08,75607.0,38.06,38.2,37.93,38.08,75607.0
2025-06-03 10:30:00,38.08,38.23,38.06,38.13,34925.0,38.08,38.23,38.06,38.13,34925.0
2025-06-03 11:00:00,38.14,38.14,38.02,38.11,33712.0,38.14,38.14,38.02,38.11,33712.0
2025-06-03 11:30:00,38.1,38.12,38.04,38.07,8606.0,38.1,38.12,38.04,38.07,8606.0
2025-06-03 12:00:00,38.11,38.17,38.08,38.16,20244.0,38.11,38.17,38.08,38.16,20244.0
2025-06-03 12:30:00,38.17,38.24,38.15,38.23,42568.0,38.17,38.24,38.15,38.23,42568.0
2025-06-03 13:00:00,38.22,38.38,38.22,38.36,110005.0,38.22,38.38,38.22,38.36,110005.0
2025-06-03 13:30:00,38.36,38.43,38.34,38.37,29798.0,38.36,38.43,38.34,38.37,29798.0
2025-06-03 14:00:00,38.35,38.35,38.24,38.25,26868.0,38.35,38.35,38.24,38.25,26868.0
2025-06-03 14:30:00,38.25,38.25,38.08,38.09,34161.0,38.25,38.25,38.08,38.09,34161.0
2025-06-03 15:00:00,38.1,38.23,38.1,38.23,25299.0,38.1,38.23,38.1,38.23,25299.0
2025-06-03 15:30:00,38.23,38.28,38.19,38.19,109840.0,38.23,38.28,38.19,38.19,109840.0
2025-06-04 09:30:00,38.33,38.38,38.08,38.12,13480.0,38.33,38.38,38.08,38.12,13480.0
2025-06-04 10:00:00,38.1,38.1,37.94,38.01,22966.0,38.1,38.1,37.94,38.01,22966.0
2025-06-04 10:30:00,38.09,38.13,38.05,38.08,10795.0,38.09,38.13,38.05,38.08,10795.0
2025-06-04 11:00:00,38.09,38.15,38.05,38.15,14262.0,38.09,38.15,38.05,38.15,14262.0
2025-06-04 11:30:00,38.09,38.19,38.09,38.11,14134.0,38.09,38.19,38.09,38.11,14134.0
2025-06-04 12:00:00,38.1,38.14,38.03,38.08,15738.0,38.1,38.14,38.03,38.08,15738.0
2025-06-04 12:30:00,38.08,38.11,38.04,38.08,15206.0,38.08,38.11,38.04,38.08,15206.0
2025-06-04 13:00:00,38.08,38.12,38.01,38.01,26086.0,38.08,38.12,38.01,38.01,26086.0
2025-06-04 13:30:00,38.03,38.05,37.99,38.0,10963.0,38.03,38.05,37.99,38.0,10963.0
2025-06-04 14:00:00,38.02,38.05,37.95,37.97,10904.0,38.02,38.05,37.95,37.97,10904.0
2025-06-04 14:30:00,37.98,38.09,37.96,38.0,20332.0,37.98,38.09,37.96,38.0,20332.0
2025-06-04 15:00:00,38.0,38.08,37.97,38.03,18997.0,38.0,38.08,37.97,38.03,18997.0
2025-06-04 15:30:00,38.02,38.02,37.71,37.89,251590.0,38.02,38.02,37.71,37.89,251590.0
2025-06-05 09:30:00,37.95,38.0,37.79,37.95,41769.0,37.95,38.0,37.79,37.95,41769.0
2025-06-05 10:00:00,37.94,37.95,37.84,37.9,29211.0,37.94,37.95,37.84,37.9,29211.0
2025-06-05 10:30:00,37.91,38.02,37.82,37.94,21873.0,37.91,38.02,37.82,37.94,21873.0
2025-06-05 11:00:00,37.96,37.99,37.86,37.86,11447.0,37.96,37.99,37.86,37.86,11447.0
2025-06-05 11:30:00,37.89,37.91,37.82,37.89,13870.0,37.89,37.91,37.82,37.89,13870.0
2025-06-05 12:00:00,37.9,37.96,37.9,37.94,17984.0,37.9,37.96,37.9,37.94,17984.0
2025-06-05 12:30:00,37.94,37.96,37.67,37.71,17103.0,37.94,37.96,37.67,37.71,17103.0
2025-06-05 13:00:00,37.7,37.83,37.69,37.76,20265.0,37.7,37.83,37.69,37.76,20265.0
2025-06-05 13:30:00,37.79,37.8,37.72,37.75,18975.0,37.79,37.8,37.72,37.75,18975.0
2025-06-05 14:00:00,37.75,37.76,37.65,37.69,17167.0,37.75,37.76,37.65,37.69,17167.0
2025-06-05 14:30:00,37.68,37.68,37.62,37.64,13693.0,37.68,37.68,37.62,37.64,13693.0
2025-06-05 15:00:00,37.64,37.64,37.4,37.54,26639.0,37.64,37.64,37.4,37.54,26639.0
2025-06-05 15:30:00,37.53,37.69,37.53,37.66,125028.0,37.53,37.69,37.53,37.66,125028.0
2025-06-06 09:30:00,37.8,37.84,37.74,37.74,6473.0,37.8,37.84,37.74,37.74,6473.0
2025-06-06 10:00:00,37.72,37.74,37.54,37.57,11874.0,37.72,37.74,37.54,37.57,11874.0
2025-06-06 10:30:00,37.57,37.65,37.52,37.6,16099.0,37.57,37.65,37.52,37.6,16099.0
2025-06-06 11:00:00,37.59,37.66,37.55,37.63,15636.0,37.59,37.66,37.55,37.63,15636.0
2025-06-06 11:30:00,37.61,37.7,37.56,37.66,3702.0,37.61,37.7,37.56,37.66,3702.0
2025-06-06 12:00:00,37.68,37.79,37.68,37.69,23291.0,37.68,37.79,37.68,37.69,23291.0
2025-06-06 12:30:00,37.69,37.75,37.62,37.65,8048.0,37.69,37.75,37.62,37.65,8048.0
2025-06-06 13:00:00,37.65,37.69,37.64,37.67,9771.0,37.65,37.69,37.64,37.67,9771.0
2025-06-06 13:30:00,37.68,37.73,37.65,37.67,15985.0,37.68,37.73,37.65,37.67,15985.0
2025-06-06 14:00:00,37.67,37.69,37.61,37.65,16889.0,37.67,37.69,37.61,37.65,16889.0
2025-06-06 14:30:00,37.67,37.75,37.67,37.73,33599.0,37.67,37.75,37.67,37.73,33599.0
2025-06-06 15:00:00,37.72,37.78,37.68,37.7,45000.0,37.72,37.78,37.68,37.7,45000.0
2025-06-06 15:30:00,37.73,37.97,37.72,37.96,105543.0,37.73,37.97,37.72,37.96,105543.0
2025-06-09 09:30:00,37.99,38.11,37.89,38.03,16053.0,37.99,38.11,37.89,38.03,16053.0
2025-06-09 10:00:00,38.03,38.15,38.03,38.13,16713.0,38.03,38.15,38.03,38.13,16713.0
2025-06-09 10:30:00,38.11,38.48,38.04,38.34,18785.0,38.11,38.48,38.04,38.34,18785.0
2025-06-09 11:00:00,38.36,38.49,38.29,38.29,16711.0,38.36,38.49,38.29,38.29,16711.0
2025-06-09 11:30:00,38.32,38.46,38.32,38.43,9201.0,38.32,38.46,38.32,38.43,9201.0
2025-06-09 12:00:00,38.44,38.48,38.39,38.42,6569.0,38.44,38.48,38.39,38.42,6569.0
2025-06-09 12:30:00,38.4,38.56,38.36,38.51,59675.0,38.4,38.56,38.36,38.51,59675.0
2025-06-09 13:00:00,38.52,38.75,38.52,38.73,13763.0,38.52,38.75,38.52,38.73,13763.0
2025-06-09 13:30:00,38.74,38.75,38.62,38.66,14057.0,38.74,38.75,38.62,38.66,14057.0
2025-06-09 14:00:00,38.66,38.68,38.62,38.66,31024.0,38.66,38.68,38.62,38.66,31024.0
2025-06-09 14:30:00,38.65,38.75,38.59,38.73,65488.0,38.65,38.75,38.59,38.73,65488.0
2025-06-09 15:00:00,38.74,38.87,38.73,38.85,84993.0,38.74,38.87,38.73,38.85,84993.0
2025-06-09 15:30:00,38.86,38.92,38.71,38.74,143334.0,38.86,38.92,38.71,38.74,143334.0
2025-06-10 09:30:00,38.58,39.0,38.52,38.87,68231.0,38.58,39.0,38.52,38.87,68231.0
2025-06-10 10:00:00,38.86,38.88,38.62,38.68,22816.0,38.86,38.88,38.62,38.68,22816.0
2025-06-10 10:30:00,38.69,38.69,38.38,38.4,7893.0,38.69,38.69,38.38,38.4,7893.0
2025-06-10 11:00:00,38.43,38.69,38.43,38.54,12031.0,38.43,38.69,38.43,38.54,12031.0
2025-06-10 11:30:00,38.53,38.53,38.37,38.48,21469.0,38.53,38.53,38.37,38.48,21469.0
2025-06-10 12:00:00,38.49,38.55,38.41,38.47,18236.0,38.49,38.55,38.41,38.47,18236.0
2025-06-10 12:30:00,38.49,38.5,38.39,38.43,9497.0,38.49,38.5,38.39,38.43,9497.0
2025-06-10 13:00:00,38.42,38.43,38.34,38.36,11030.0,38.42,38.43,38.34,38.36,11030.0
2025-06-10 13:30:00,38.34,38.42,38.33,38.36,15434.0,38.34,38.42,38.33,38.36,15434.0
2025-06-10 14:00:00,38.36,38.4,38.31,38.35,21922.0,38.36,38.4,38.31,38.35,21922.0
2025-06-10 14:30:00,38.39,38.5,38.37,38.48,21622.0,38.39,38.5,38.37,38.48,21622.0
2025-06-10 15:00:00,38.49,38.54,38.43,38.46,33385.0,38.49,38.54,38.43,38.46,33385.0
2025-06-10 15:30:00,38.47,38.49,38.3,38.43,148724.0,38.47,38.49,38.3,38.43,148724.0
2025-06-11 09:30:00,38.34,38.52,38.1,38.27,75866.0,38.34,38.52,38.1,38.27,75866.0
2025-06-11 10:00:00,38.29,38.34,38.18,38.26,12172.0,38.29,38.34,38.18,38.26,12172.0
2025-06-11 10:30:00,38.23,38.39,38.19,38.34,11511.0,38.23,38.39,38.19,38.34,11511.0
2025-06-11 11:00:00,38.33,38.46,38.3,38.42,31203.0,38.33,38.46,38.3,38.42,31203.0
2025-06-11 11:30:00,38.42,38.47,38.37,38.42,20413.0,38.42,38.47,38.37,38.42,20413.0
2025-06-11 12:00:00,38.42,38.42,38.25,38.32,20559.0,38.42,38.42,38.25,38.32,20559.0
2025-06-11 12:30:00,38.33,38.35,38.24,38.33,15452.0,38.33,38.35,38.24,38.33,15452.0
2025-06-11 13:00:00,38.33,38.46,38.33,38.45,24490.0,38.33,38.46,38.33,38.45,24490.0
2025-06-11 13:30:00,38.45,38.45,38.41,38.43,8551.0,38.45,38.45,38.41,38.43,8551.0
2025-06-11 14:00:00,38.42,38.43,38.24,38.3,21365.0,38.42,38.43,38.24,38.3,21365.0
2025-06-11 14:30:00,38.31,38.37,38.28,38.32,15010.0,38.31,38.37,38.28,38.32,15010.0
2025-06-11 15:00:00,38.32,38.33,38.26,38.29,16582.0,38.32,38.33,38.26,38.29,16582.0
2025-06-11 15:30:00,38.28,38.41,38.24,38.38,51500.0,38.28,38.41,38.24,38.38,51500.0
2025-06-12 09:30:00,37.29,37.46,37.04,37.3,141314.0,37.29,37.46,37.04,37.3,141314.0
2025-06-12 10:00:00,37.3,37.52,37.23,37.26,72361.0,37.3,37.52,37.23,37.26,72361.0
2025-06-12 10:30:00,37.29,37.43,37.24,37.34,67657.0,37.29,37.43,37.24,37.34,67657.0
2025-06-12 11:00:00,37.35,37.49,37.32,37.46,35567.0,37.35,37.49,37.32,37.46,35567.0
2025-06-12 11:30:00,37.45,37.48,37.37,37.48,29758.0,37.45,37.48,37.37,37.48,29758.0
2025-06-12 12:00:00,37.46,37.59,37.43,37.58,33898.0,37.46,37.59,37.43,37.58,33898.0
2025-06-12 12:30:00,37.58,37.69,37.54,37.66,26793.0,37.58,37.69,37.54,37.66,26793.0
2025-06-12 13:00:00,37.66,37.72,37.37,37.37,182860.0,37.66,37.72,37.37,37.37,182860.0
2025-06-12 13:30:00,37.41,37.46,37.19,37.37,105065.0,37.41,37.46,37.19,37.37,105065.0
2025-06-12 14:00:00,37.37,37.47,37.33,37.44,67099.0,37.37,37.47,37.33,37.44,67099.0
2025-06-12 14:30:00,37.42,37.48,37.38,37.45,42654.0,37.42,37.48,37.38,37.45,42654.0
2025-06-12 15:00:00,37.44,37.55,37.44,37.54,46119.0,37.44,37.55,37.44,37.54,46119.0
2025-06-12 15:30:00,37.53,37.58,37.45,37.46,213114.0,37.53,37.58,37.45,37.46,213114.0
2025-06-13 09:30:00,37.44,37.44,37.01,37.05,62706.0,37.44,37.44,37.01,37.05,62706.0
2025-06-13 10:00:00,37.05,37.12,36.87,37.07,92402.0,37.05,37.12,36.87,37.07,92402.0
2025-06-13 10:30:00,37.08,37.08,36.92,36.97,20058.0,37.08,37.08,36.92,36.97,20058.0
2025-06-13 11:00:00,37.02,37.23,37.02,37.21,47510.0,37.02,37.23,37.02,37.21,47510.0
2025-06-13 11:30:00,37.2,37.26,37.13,37.21,47840.0,37.2,37.26,37.13,37.21,47840.0
2025-06-13 12:00:00,37.22,37.23,37.05,37.09,46608.0,37.22,37.23,37.05,37.09,46608.0
2025-06-13 12:30:00,37.07,37.09,36.98,37.09,49911.0,37.07,37.09,36.98,37.09,49911.0
2025-06-13 13:00:00,37.06,37.18,37.02,37.09,22225.0,37.06,37.18,37.02,37.09,22225.0
2025-06-13 13:30:00,37.04,37.07,36.96,37.01,14349.0,37.04,37.07,36.96,37.01,14349.0
2025-06-13 14:00:00,37.03,37.09,36.92,36.95,12871.0,37.03,37.09,36.92,36.95,12871.0
2025-06-13 14:30:00,36.95,36.95,36.81,36.9,140954.0,36.95,36.95,36.81,36.9,140954.0
2025-06-13 15:00:00,36.88,36.94,36.77,36.79,117531.0,36.88,36.94,36.77,36.79,117531.0
2025-06-13 15:30:00,36.79,36.91,36.72,36.8,167683.0,36.79,36.91,36.72,36.8,167683.0
2025-06-16 09:30:00,37.18,37.25,36.93,37.21,64800.0,37.18,37.25,36.93,37.21,64800.0
2025-06-16 10:00:00,37.22,37.39,37.15,37.34,66508.0,37.22,37.39,37.15,37.34,66508.0
2025-06-16 10:30:00,37.33,37.34,37.08,37.09,66677.0,37.33,37.34,37.08,37.09,66677.0
2025-06-16 11:00:00,37.09,37.15,36.96,36.98,76700.0,37.09,37.15,36.96,36.98,76700.0
2025-06-16 11:30:00,36.96,37.06,36.96,37.04,24611.0,36.96,37.06,36.96,37.04,24611.0
2025-06-16 12:00:00,37.04,37.06,37.0,37.0,87149.0,37.04,37.06,37.0,37.0,87149.0
2025-06-16 12:30:00,37.03,37.1,37.0,37.05,15515.0,37.03,37.1,37.0,37.05,15515.0
2025-06-16 13:00:00,37.06,37.11,37.03,37.08,10417.0,37.06,37.11,37.03,37.08,10417.0
2025-06-16 13:30:00,37.06,37.07,36.98,36.98,8799.0,37.06,37.07,36.98,36.98,8799.0
2025-06-16 14:00:00,36.98,37.05,36.96,37.03,24942.0,36.98,37.05,36.96,37.03,24942.0
2025-06-16 14:30:00,37.02,37.07,36.99,37.05,15143.0,37.02,37.07,36.99,37.05,15143.0
2025-06-16 15:00:00,37.04,37.06,36.92,36.94,19728.0,37.04,37.06,36.92,36.94,19728.0
2025-06-16 15:30:00,36.94,37.02,36.88,37.0,81190.0,36.94,37.02,36.88,37.0,81190.0
2025-06-17 09:30:00,36.91,37.04,36.83,36.91,20533.0,36.91,37.04,36.83,36.91,20533.0
2025-06-17 10:00:00,36.95,37.0,36.78,36.8,36879.0,36.95,37.0,36.78,36.8,36879.0
2025-06-17 10:30:00,36.81,36.89,36.79,36.85,29380.0,36.81,36.89,36.79,36.85,29380.0
2025-06-17 11:00:00,36.84,37.2,36.8,36.95,56700.0,36.84,37.2,36.8,36.95,56700.0
2025-06-17 11:30:00,36.95,37.0,36.86,36.97,27686.0,36.95,37.0,36.86,36.97,27686.0
2025-06-17 12:00:00,36.95,37.07,36.88,36.91,43426.0,36.95,37.07,36.88,36.91,43426.0
2025-06-17 12:30:00,36.91,36.99,36.76,36.8,124240.0,36.91,36.99,36.76,36.8,124240.0
2025-06-17 13:00:00,36.8,36.89,36.79,36.86,22818.0,36.8,36.89,36.79,36.86,22818.0
2025-06-17 13:30:00,36.83,36.93,36.75,36.8,50763.0,36.83,36.93,36.75,36.8,50763.0
2025-06-17 14:00:00,36.8,36.85,36.78,36.82,30804.0,36.8,36.85,36.78,36.82,30804.0
2025-06-17 14:30:00,36.82,36.98,36.8,36.98,33404.0,36.82,36.98,36.8,36.98,33404.0
2025-06-17 15:00:00,36.98,37.08,36.94,37.05,52792.0,36.98,37.08,36.94,37.05,52792.0
2025-06-17 15:30:00,37.05,37.14,37.04,37.1,109037.0,37.05,37.14,37.04,37.1,109037.0
2025-06-18 09:30:00,37.07,37.26,36.93,37.25,45567.0,37.07,37.26,36.93,37.25,45567.0
2025-06-18 10:00:00,37.25,37.35,37.23,37.31,67789.0,37.25,37.35,37.23,37.31,67789.0
2025-06-18 10:30:00,37.31,37.32,37.19,37.22,39121.0,37.31,37.32,37.19,37.22,39121.0
2025-06-18 11:00:00,37.23,37.28,37.19,37.2,12437.0,37.23,37.28,37.19,37.2,12437.0
2025-06-18 11:30:00,37.2,37.26,37.16,37.17,19919.0,37.2,37.26,37.16,37.17,19919.0
2025-06-18 12:00:00,37.14,37.15,37.06,37.07,13965.0,37.14,37.15,37.06,37.07,13965.0
2025-06-18 12:30:00,37.09,37.11,37.0,37.0,35334.0,37.09,37.11,37.0,37.0,35334.0
2025-06-18 13:00:00,37.02,37.08,36.98,37.01,27550.0,37.02,37.08,36.98,37.01,27550.0
2025-06-18 13:30:00,37.0,37.02,36.9,36.93,9523.0,37.0,37.02,36.9,36.93,9523.0
2025-06-18 14:00:00,36.96,37.03,36.89,36.96,20936.0,36.96,37.03,36.89,36.96,20936.0
2025-06-18 14:30:00,36.95,36.99,36.77,36.78,16635.0,36.95,36.99,36.77,36.78,16635.0
2025-06-18 15:00:00,36.78,37.02,36.75,36.91,115364.0,36.78,37.02,36.75,36.91,115364.0
2025-06-18 15:30:00,36.91,37.01,36.84,36.9,229822.0,36.91,37.01,36.84,36.9,229822.0
2025-06-20 09:30:00,37.17,37.25,36.85,37.1,87525.0,37.17,37.25,36.85,37.1,87525.0
2025-06-20 10:00:00,37.1,37.31,37.02,37.28,52931.0,37.1,37.31,37.02,37.28,52931.0
2025-06-20 10:30:00,37.25,37.37,37.22,37.24,87718.0,37.25,37.37,37.22,37.24,87718.0
2025-06-20 11:00:00,37.22,37.25,36.97,36.97,32332.0,37.22,37.25,36.97,36.97,32332.0
2025-06-20 11:30:00,37.0,37.01,36.82,36.86,145272.0,37.0,37.01,36.82,36.86,145272.0
2025-06-20 12:00:00,36.84,36.87,36.74,36.84,23126.0,36.84,36.87,36.74,36.84,23126.0
2025-06-20 12:30:00,36.82,36.92,36.8,36.87,23499.0,36.82,36.92,36.8,36.87,23499.0
2025-06-20 13:00:00,36.89,36.96,36.8,36.82,42048.0,36.89,36.96,36.8,36.82,42048.0
2025-06-20 13:30:00,36.82,36.9,36.79,36.86,23536.0,36.82,36.9,36.79,36.86,23536.0
2025-06-20 14:00:00,36.84,36.88,36.84,36.85,19338.0,36.84,36.88,36.84,36.85,19338.0
2025-06-20 14:30:00,36.86,36.87,36.8,36.83,37494.0,36.86,36.87,36.8,36.83,37494.0
2025-06-20 15:00:00,36.83,36.94,36.82,36.89,59443.0,36.83,36.94,36.82,36.89,59443.0
2025-06-20 15:30:00,36.9,37.15,36.89,37.15,117436.0,36.9,37.15,36.89,37.15,117436.0